9782 (株)ディーエムエス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-12-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-12-28 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2004-12-27 | 520 | 520 | 515 | 520 | 7,000 | 520 |
| 2004-12-24 | 519 | 519 | 515 | 518 | 3,000 | 518 |
| 2004-12-22 | 512 | 518 | 512 | 518 | 7,000 | 518 |
| 2004-12-21 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 2004-12-20 | 510 | 515 | 510 | 515 | 5,000 | 515 |
| 2004-12-17 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-12-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-12-15 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2004-12-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-12-13 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-12-10 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2004-12-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-12-07 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-12-06 | 512 | 512 | 510 | 510 | 6,000 | 510 |
| 2004-12-03 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-12-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-11-29 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2004-11-26 | 525 | 525 | 524 | 525 | 4,000 | 525 |
| 2004-11-22 | 526 | 526 | 521 | 521 | 3,000 | 521 |
| 2004-11-19 | 524 | 526 | 524 | 526 | 5,000 | 526 |
| 2004-11-18 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2004-11-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-11-15 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2004-11-11 | 529 | 530 | 529 | 530 | 6,000 | 530 |
| 2004-11-09 | 512 | 512 | 511 | 511 | 4,000 | 511 |
| 2004-11-08 | 515 | 515 | 511 | 511 | 3,000 | 511 |
| 2004-11-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-11-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-11-02 | 492 | 498 | 492 | 498 | 3,000 | 498 |
| 2004-10-27 | 470 | 470 | 470 | 470 | 19,000 | 470 |
| 2004-10-26 | 490 | 490 | 465 | 470 | 19,000 | 470 |
| 2004-10-25 | 490 | 519 | 485 | 490 | 16,000 | 490 |
| 2004-10-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-21 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2004-10-19 | 570 | 570 | 563 | 563 | 2,000 | 563 |
| 2004-10-18 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2004-10-13 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2004-10-12 | 576 | 580 | 576 | 580 | 3,000 | 580 |
| 2004-10-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-10-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-10-04 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2004-09-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-09-27 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2004-09-24 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-09-22 | 568 | 568 | 563 | 563 | 2,000 | 563 |
| 2004-09-15 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-09-14 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2004-09-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-09-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-09-08 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-09-06 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2004-09-01 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-08-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-08-27 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2004-08-26 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 2004-08-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-08-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-08-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-08-18 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 2004-08-17 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-08-16 | 571 | 571 | 550 | 550 | 6,000 | 550 |
| 2004-08-13 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-08-12 | 561 | 562 | 561 | 562 | 2,000 | 562 |
| 2004-08-06 | 550 | 555 | 550 | 550 | 8,000 | 550 |
| 2004-08-04 | 571 | 571 | 561 | 561 | 4,000 | 561 |
| 2004-08-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-08-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-07-30 | 580 | 580 | 550 | 550 | 4,000 | 550 |
| 2004-07-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-07-27 | 594 | 599 | 594 | 599 | 3,000 | 599 |
| 2004-07-26 | 600 | 600 | 599 | 599 | 4,000 | 599 |
| 2004-07-23 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 2004-07-22 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2004-07-20 | 587 | 590 | 587 | 590 | 3,000 | 590 |
| 2004-07-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-07-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-07-14 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2004-07-13 | 600 | 600 | 590 | 600 | 9,000 | 600 |
| 2004-07-09 | 599 | 600 | 587 | 587 | 7,000 | 587 |
| 2004-07-08 | 598 | 600 | 598 | 598 | 8,000 | 598 |
| 2004-07-07 | 608 | 608 | 600 | 600 | 3,000 | 600 |
| 2004-07-06 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2004-07-05 | 602 | 610 | 602 | 610 | 9,000 | 610 |
| 2004-07-02 | 600 | 600 | 593 | 593 | 9,000 | 593 |
| 2004-07-01 | 591 | 595 | 591 | 595 | 5,000 | 595 |
| 2004-06-30 | 577 | 580 | 577 | 580 | 10,000 | 580 |
| 2004-06-29 | 570 | 570 | 566 | 566 | 7,000 | 566 |
| 2004-06-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-06-25 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 2004-06-23 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-06-22 | 560 | 570 | 550 | 570 | 7,000 | 570 |
| 2004-06-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2004-06-15 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2004-06-14 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-06-08 | 535 | 550 | 535 | 550 | 4,000 | 550 |
| 2004-06-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-05-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-05-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-05-24 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 2004-05-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-05-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-05-19 | 550 | 555 | 534 | 555 | 4,000 | 555 |
| 2004-05-17 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 2004-05-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-05-13 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2004-05-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-05-11 | 550 | 550 | 545 | 550 | 4,000 | 550 |
| 2004-05-10 | 577 | 577 | 570 | 570 | 4,000 | 570 |
| 2004-05-07 | 586 | 586 | 580 | 580 | 3,000 | 580 |
| 2004-05-06 | 583 | 585 | 583 | 585 | 3,000 | 585 |
| 2004-04-30 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2004-04-28 | 595 | 595 | 590 | 590 | 6,000 | 590 |
| 2004-04-27 | 584 | 595 | 584 | 595 | 2,000 | 595 |
| 2004-04-26 | 585 | 587 | 582 | 587 | 14,000 | 587 |
| 2004-04-23 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2004-04-22 | 589 | 589 | 585 | 585 | 5,000 | 585 |
| 2004-04-21 | 590 | 590 | 580 | 590 | 3,000 | 590 |
| 2004-04-19 | 561 | 561 | 551 | 551 | 4,000 | 551 |
| 2004-04-16 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2004-04-15 | 580 | 580 | 560 | 560 | 3,000 | 560 |
| 2004-04-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-04-12 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2004-04-09 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2004-04-07 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 2004-04-06 | 570 | 600 | 570 | 590 | 8,000 | 590 |
| 2004-04-05 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2004-04-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-04-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-03-29 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2004-03-26 | 585 | 585 | 570 | 570 | 10,000 | 570 |
| 2004-03-25 | 600 | 620 | 600 | 610 | 9,000 | 610 |
| 2004-03-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-03-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-03-22 | 580 | 583 | 580 | 582 | 6,000 | 582 |
| 2004-03-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-03-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-03-17 | 580 | 582 | 580 | 580 | 4,000 | 580 |
| 2004-03-16 | 555 | 569 | 555 | 569 | 8,000 | 569 |
| 2004-03-15 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2004-03-11 | 541 | 545 | 541 | 545 | 4,000 | 545 |
| 2004-03-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-03-09 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 2004-03-08 | 540 | 554 | 540 | 554 | 5,000 | 554 |
| 2004-03-05 | 540 | 541 | 535 | 540 | 5,000 | 540 |
| 2004-03-04 | 530 | 539 | 530 | 539 | 4,000 | 539 |
| 2004-03-03 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2004-03-02 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2004-03-01 | 515 | 529 | 515 | 529 | 3,000 | 529 |
| 2004-02-27 | 516 | 516 | 514 | 514 | 3,000 | 514 |
| 2004-02-26 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2004-02-25 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2004-02-24 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2004-02-23 | 515 | 515 | 512 | 512 | 3,000 | 512 |
| 2004-02-20 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2004-02-19 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-02-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-02-17 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 2004-02-16 | 519 | 520 | 519 | 520 | 3,000 | 520 |
| 2004-02-13 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-02-12 | 516 | 516 | 512 | 512 | 4,000 | 512 |
| 2004-02-10 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2004-02-09 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2004-02-06 | 520 | 520 | 507 | 507 | 4,000 | 507 |
| 2004-02-05 | 524 | 531 | 520 | 525 | 13,000 | 525 |
| 2004-02-04 | 506 | 506 | 506 | 506 | 5,000 | 506 |
| 2004-02-02 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2004-01-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-01-28 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-01-23 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2004-01-22 | 487 | 494 | 487 | 494 | 2,000 | 494 |
| 2004-01-21 | 490 | 490 | 487 | 487 | 3,000 | 487 |
| 2004-01-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-01-19 | 486 | 486 | 485 | 485 | 4,000 | 485 |
| 2004-01-15 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2004-01-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-01-09 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2004-01-08 | 485 | 485 | 481 | 481 | 3,000 | 481 |
| 2004-01-07 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2004-01-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
分割・併合履歴 ： なし