9782 (株)ディーエムエス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-12-26 | 470 | 471 | 470 | 471 | 3,000 | 471 |
| 2003-12-25 | 471 | 471 | 460 | 461 | 4,000 | 461 |
| 2003-12-24 | 483 | 483 | 470 | 470 | 3,000 | 470 |
| 2003-12-22 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2003-12-19 | 483 | 483 | 480 | 483 | 3,000 | 483 |
| 2003-12-16 | 475 | 475 | 471 | 471 | 2,000 | 471 |
| 2003-12-15 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-12-12 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2003-12-10 | 517 | 517 | 517 | 517 | 6,000 | 517 |
| 2003-12-09 | 492 | 510 | 492 | 510 | 3,000 | 510 |
| 2003-12-08 | 490 | 490 | 483 | 483 | 5,000 | 483 |
| 2003-12-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-12-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-12-03 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2003-12-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-11-27 | 528 | 530 | 528 | 530 | 2,000 | 530 |
| 2003-11-26 | 534 | 538 | 534 | 538 | 9,000 | 538 |
| 2003-11-25 | 539 | 540 | 538 | 538 | 8,000 | 538 |
| 2003-11-21 | 479 | 540 | 479 | 540 | 27,000 | 540 |
| 2003-11-20 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2003-11-17 | 472 | 472 | 472 | 472 | 5,000 | 472 |
| 2003-11-13 | 473 | 479 | 473 | 479 | 2,000 | 479 |
| 2003-11-11 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2003-11-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-10-31 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2003-10-29 | 482 | 482 | 480 | 480 | 6,000 | 480 |
| 2003-10-28 | 488 | 492 | 485 | 485 | 3,000 | 485 |
| 2003-10-27 | 490 | 490 | 485 | 485 | 16,000 | 485 |
| 2003-10-24 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2003-10-23 | 519 | 520 | 500 | 500 | 11,000 | 500 |
| 2003-10-22 | 520 | 520 | 519 | 520 | 12,000 | 520 |
| 2003-10-21 | 500 | 520 | 500 | 512 | 12,000 | 512 |
| 2003-10-20 | 487 | 495 | 485 | 495 | 11,000 | 495 |
| 2003-10-17 | 490 | 490 | 486 | 486 | 2,000 | 486 |
| 2003-10-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-10-15 | 487 | 487 | 482 | 482 | 4,000 | 482 |
| 2003-10-10 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2003-10-07 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 2003-10-06 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2003-10-03 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-10-02 | 482 | 482 | 481 | 481 | 4,000 | 481 |
| 2003-09-30 | 481 | 481 | 479 | 479 | 5,000 | 479 |
| 2003-09-29 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-09-26 | 481 | 481 | 481 | 481 | 8,000 | 481 |
| 2003-09-25 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 2003-09-24 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-09-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2003-09-19 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-09-18 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2003-09-17 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2003-09-16 | 471 | 471 | 471 | 471 | 12,000 | 471 |
| 2003-09-11 | 473 | 473 | 471 | 471 | 7,000 | 471 |
| 2003-09-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-09-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-09-03 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-09-02 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2003-09-01 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 2003-08-26 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2003-08-25 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-08-21 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-08-19 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2003-08-14 | 453 | 453 | 453 | 453 | 5,000 | 453 |
| 2003-08-12 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2003-08-06 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-08-05 | 470 | 470 | 455 | 455 | 4,000 | 455 |
| 2003-07-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-30 | 479 | 479 | 470 | 470 | 4,000 | 470 |
| 2003-07-29 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2003-07-28 | 492 | 492 | 480 | 480 | 3,000 | 480 |
| 2003-07-25 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2003-07-24 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2003-07-17 | 478 | 480 | 478 | 480 | 4,000 | 480 |
| 2003-07-16 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-07-15 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2003-07-09 | 500 | 500 | 478 | 478 | 2,000 | 478 |
| 2003-07-08 | 507 | 507 | 498 | 498 | 7,000 | 498 |
| 2003-07-07 | 496 | 498 | 496 | 498 | 4,000 | 498 |
| 2003-07-03 | 487 | 487 | 487 | 487 | 4,000 | 487 |
| 2003-07-02 | 477 | 478 | 477 | 478 | 2,000 | 478 |
| 2003-07-01 | 470 | 470 | 468 | 468 | 6,000 | 468 |
| 2003-06-26 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2003-06-25 | 466 | 466 | 450 | 450 | 2,000 | 450 |
| 2003-06-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-06-18 | 433 | 438 | 431 | 431 | 3,000 | 431 |
| 2003-06-16 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-06-13 | 428 | 428 | 428 | 428 | 10,000 | 428 |
| 2003-06-11 | 430 | 430 | 430 | 430 | 14,000 | 430 |
| 2003-06-10 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-06-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-06-06 | 434 | 434 | 425 | 430 | 10,000 | 430 |
| 2003-06-05 | 430 | 431 | 430 | 430 | 5,000 | 430 |
| 2003-06-04 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2003-06-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-05-29 | 415 | 415 | 415 | 415 | 10,000 | 415 |
| 2003-05-27 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2003-05-26 | 409 | 428 | 409 | 428 | 20,000 | 428 |
| 2003-05-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-05-21 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-05-19 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2003-05-16 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-05-14 | 395 | 397 | 395 | 397 | 2,000 | 397 |
| 2003-05-12 | 403 | 406 | 403 | 406 | 2,000 | 406 |
| 2003-05-02 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2003-04-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-04-28 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2003-04-25 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2003-04-24 | 385 | 390 | 385 | 390 | 4,000 | 390 |
| 2003-04-23 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-04-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-04-21 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-04-16 | 380 | 395 | 380 | 395 | 2,000 | 395 |
| 2003-04-15 | 384 | 384 | 380 | 380 | 5,000 | 380 |
| 2003-04-11 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2003-04-10 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2003-04-09 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2003-03-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-03-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-03-25 | 409 | 410 | 409 | 410 | 5,000 | 410 |
| 2003-03-24 | 408 | 412 | 405 | 410 | 11,000 | 410 |
| 2003-03-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-19 | 408 | 408 | 405 | 405 | 4,000 | 405 |
| 2003-03-18 | 401 | 408 | 401 | 408 | 2,000 | 408 |
| 2003-03-11 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-03-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-06 | 403 | 404 | 400 | 404 | 4,000 | 404 |
| 2003-03-05 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2003-03-04 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2003-03-03 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2003-02-26 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2003-02-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-02-24 | 415 | 415 | 412 | 412 | 5,000 | 412 |
| 2003-02-21 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-02-19 | 413 | 413 | 410 | 410 | 3,000 | 410 |
| 2003-02-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-02-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-02-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-02-10 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-02-07 | 400 | 400 | 392 | 392 | 6,000 | 392 |
| 2003-02-06 | 409 | 409 | 402 | 402 | 6,000 | 402 |
| 2003-02-05 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2003-02-03 | 405 | 405 | 404 | 404 | 2,000 | 404 |
| 2003-01-31 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2003-01-30 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-01-27 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2003-01-24 | 401 | 408 | 401 | 408 | 2,000 | 408 |
| 2003-01-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-22 | 396 | 400 | 396 | 400 | 9,000 | 400 |
| 2003-01-20 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2003-01-17 | 400 | 409 | 391 | 409 | 6,000 | 409 |
| 2003-01-14 | 391 | 391 | 390 | 390 | 13,000 | 390 |
| 2003-01-10 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2003-01-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-01-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-07 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2003-01-06 | 409 | 409 | 409 | 409 | 1,000 | 409 |
分割・併合履歴 ： なし