9782 (株)ディーエムエス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2002-12-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-20 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-12-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-12-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-12-12 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2002-12-11 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2002-12-10 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2002-12-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-12-04 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2002-12-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-12-02 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-11-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-11-28 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-11-27 | 394 | 400 | 390 | 400 | 8,000 | 400 |
| 2002-11-26 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2002-11-22 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-11-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-11-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-19 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-11-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-11-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-11-11 | 394 | 394 | 380 | 380 | 2,000 | 380 |
| 2002-11-08 | 403 | 403 | 398 | 398 | 6,000 | 398 |
| 2002-11-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-11-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-11-05 | 408 | 408 | 405 | 405 | 4,000 | 405 |
| 2002-11-01 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2002-10-31 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2002-10-29 | 416 | 425 | 416 | 425 | 3,000 | 425 |
| 2002-10-28 | 440 | 440 | 415 | 415 | 9,000 | 415 |
| 2002-10-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-10-24 | 448 | 450 | 448 | 450 | 7,000 | 450 |
| 2002-10-23 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-10-18 | 450 | 465 | 450 | 465 | 3,000 | 465 |
| 2002-10-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-11 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-10-10 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2002-10-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-10-07 | 486 | 486 | 486 | 486 | 14,000 | 486 |
| 2002-10-04 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2002-10-03 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-09-26 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2002-09-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-09-24 | 458 | 458 | 450 | 450 | 4,000 | 450 |
| 2002-09-20 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2002-09-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-09-17 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-09-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-09-06 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2002-09-04 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2002-09-02 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2002-08-30 | 478 | 480 | 477 | 480 | 6,000 | 480 |
| 2002-08-29 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2002-08-28 | 476 | 480 | 476 | 476 | 14,000 | 476 |
| 2002-08-23 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2002-08-22 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2002-08-21 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2002-08-09 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2002-08-08 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-08-06 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2002-08-01 | 491 | 495 | 491 | 495 | 2,000 | 495 |
| 2002-07-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-07-29 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2002-07-26 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2002-07-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-07-23 | 483 | 483 | 465 | 465 | 3,000 | 465 |
| 2002-07-22 | 483 | 484 | 483 | 483 | 4,000 | 483 |
| 2002-07-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-07-18 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2002-07-16 | 503 | 503 | 495 | 495 | 2,000 | 495 |
| 2002-07-15 | 499 | 508 | 499 | 508 | 3,000 | 508 |
| 2002-07-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2002-07-10 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2002-07-05 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-07-04 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2002-07-02 | 466 | 470 | 466 | 467 | 4,000 | 467 |
| 2002-07-01 | 467 | 467 | 466 | 466 | 4,000 | 466 |
| 2002-06-28 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2002-06-27 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2002-06-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-06-24 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 2002-06-21 | 467 | 467 | 461 | 461 | 4,000 | 461 |
| 2002-06-20 | 485 | 485 | 467 | 467 | 5,000 | 467 |
| 2002-06-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-06-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-17 | 500 | 500 | 482 | 482 | 5,000 | 482 |
| 2002-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-06-13 | 502 | 502 | 500 | 500 | 6,000 | 500 |
| 2002-06-11 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2002-06-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-06-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-06-06 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2002-06-05 | 503 | 503 | 502 | 503 | 5,000 | 503 |
| 2002-06-04 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-06-03 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-05-31 | 512 | 512 | 500 | 500 | 8,000 | 500 |
| 2002-05-30 | 511 | 511 | 505 | 505 | 2,000 | 505 |
| 2002-05-29 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 2002-05-28 | 530 | 530 | 527 | 527 | 5,000 | 527 |
| 2002-05-27 | 511 | 528 | 511 | 527 | 5,000 | 527 |
| 2002-05-24 | 529 | 529 | 500 | 500 | 9,000 | 500 |
| 2002-05-23 | 529 | 540 | 528 | 528 | 14,000 | 528 |
| 2002-05-22 | 517 | 538 | 517 | 528 | 19,000 | 528 |
| 2002-05-21 | 520 | 540 | 511 | 511 | 47,000 | 511 |
| 2002-05-20 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2002-05-17 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-05-15 | 422 | 422 | 420 | 422 | 5,000 | 422 |
| 2002-05-14 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2002-05-13 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2002-05-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-05-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-05-07 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2002-05-02 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2002-05-01 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 2002-04-30 | 414 | 420 | 414 | 420 | 5,000 | 420 |
| 2002-04-26 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2002-04-25 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2002-04-24 | 405 | 405 | 401 | 401 | 5,000 | 401 |
| 2002-04-23 | 420 | 420 | 400 | 410 | 13,000 | 410 |
| 2002-04-22 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 2002-04-19 | 412 | 412 | 410 | 410 | 3,000 | 410 |
| 2002-04-18 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-04-17 | 406 | 408 | 406 | 408 | 2,000 | 408 |
| 2002-04-16 | 415 | 415 | 402 | 404 | 8,000 | 404 |
| 2002-04-15 | 424 | 430 | 424 | 430 | 3,000 | 430 |
| 2002-04-11 | 420 | 420 | 400 | 400 | 6,000 | 400 |
| 2002-04-10 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 2002-04-09 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2002-04-08 | 428 | 430 | 428 | 428 | 4,000 | 428 |
| 2002-04-05 | 426 | 427 | 426 | 427 | 2,000 | 427 |
| 2002-04-04 | 445 | 445 | 425 | 425 | 4,000 | 425 |
| 2002-04-03 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-04-01 | 455 | 455 | 440 | 440 | 5,000 | 440 |
| 2002-03-29 | 456 | 456 | 455 | 455 | 2,000 | 455 |
| 2002-03-26 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2002-03-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-03-22 | 465 | 465 | 462 | 465 | 7,000 | 465 |
| 2002-03-20 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 2002-03-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-03-18 | 474 | 474 | 465 | 465 | 11,000 | 465 |
| 2002-03-15 | 480 | 480 | 479 | 480 | 3,000 | 480 |
| 2002-03-14 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2002-03-13 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-03-12 | 490 | 495 | 485 | 485 | 4,000 | 485 |
| 2002-03-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-03-08 | 485 | 485 | 470 | 470 | 6,000 | 470 |
| 2002-03-06 | 485 | 485 | 451 | 451 | 10,000 | 451 |
| 2002-03-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-03-04 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2002-03-01 | 465 | 472 | 465 | 472 | 6,000 | 472 |
| 2002-02-28 | 456 | 460 | 456 | 460 | 3,000 | 460 |
| 2002-02-27 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-02-26 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2002-02-25 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2002-02-21 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-02-14 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2002-02-13 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-02-12 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2002-02-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-02-07 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-02-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-02-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-01-31 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2002-01-30 | 445 | 445 | 444 | 445 | 3,000 | 445 |
| 2002-01-28 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2002-01-24 | 435 | 435 | 427 | 427 | 4,000 | 427 |
| 2002-01-23 | 427 | 427 | 421 | 425 | 4,000 | 425 |
| 2002-01-21 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-01-18 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2002-01-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-01-11 | 430 | 435 | 401 | 401 | 12,000 | 401 |
| 2002-01-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-01-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
分割・併合履歴 ： なし