9782 (株)ディーエムエス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 2005-12-29 | 925 | 925 | 910 | 910 | 10,000 | 910 |
| 2005-12-28 | 929 | 930 | 920 | 920 | 5,000 | 920 |
| 2005-12-27 | 900 | 930 | 900 | 905 | 11,000 | 905 |
| 2005-12-26 | 876 | 900 | 876 | 890 | 5,000 | 890 |
| 2005-12-22 | 890 | 890 | 875 | 875 | 6,000 | 875 |
| 2005-12-21 | 880 | 880 | 865 | 875 | 7,000 | 875 |
| 2005-12-20 | 870 | 880 | 870 | 880 | 5,000 | 880 |
| 2005-12-19 | 860 | 865 | 852 | 852 | 9,000 | 852 |
| 2005-12-16 | 843 | 850 | 843 | 850 | 9,000 | 850 |
| 2005-12-15 | 837 | 852 | 837 | 843 | 17,000 | 843 |
| 2005-12-14 | 832 | 832 | 821 | 831 | 5,000 | 831 |
| 2005-12-13 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2005-12-12 | 840 | 842 | 820 | 842 | 6,000 | 842 |
| 2005-12-09 | 830 | 830 | 815 | 815 | 8,000 | 815 |
| 2005-12-08 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-12-07 | 830 | 830 | 811 | 815 | 7,000 | 815 |
| 2005-12-06 | 831 | 831 | 830 | 830 | 8,000 | 830 |
| 2005-12-05 | 799 | 817 | 799 | 815 | 13,000 | 815 |
| 2005-12-02 | 786 | 786 | 785 | 785 | 4,000 | 785 |
| 2005-12-01 | 788 | 788 | 785 | 785 | 9,000 | 785 |
| 2005-11-30 | 772 | 785 | 770 | 785 | 8,000 | 785 |
| 2005-11-29 | 775 | 780 | 772 | 772 | 4,000 | 772 |
| 2005-11-28 | 775 | 790 | 775 | 788 | 15,000 | 788 |
| 2005-11-25 | 775 | 775 | 763 | 763 | 5,000 | 763 |
| 2005-11-24 | 770 | 780 | 770 | 771 | 8,000 | 771 |
| 2005-11-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-11-21 | 761 | 761 | 760 | 760 | 5,000 | 760 |
| 2005-11-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-11-17 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 2005-11-16 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2005-11-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-11-14 | 762 | 769 | 762 | 769 | 2,000 | 769 |
| 2005-11-10 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2005-11-08 | 760 | 760 | 759 | 759 | 2,000 | 759 |
| 2005-11-04 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 2005-11-02 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2005-11-01 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2005-10-31 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-10-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-10-27 | 765 | 770 | 765 | 769 | 5,000 | 769 |
| 2005-10-26 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-10-24 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2005-10-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-10-20 | 764 | 764 | 760 | 760 | 2,000 | 760 |
| 2005-10-19 | 751 | 754 | 751 | 754 | 3,000 | 754 |
| 2005-10-18 | 734 | 734 | 731 | 731 | 2,000 | 731 |
| 2005-10-07 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 2005-10-06 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-10-05 | 740 | 780 | 740 | 780 | 33,000 | 780 |
| 2005-10-04 | 760 | 760 | 750 | 750 | 9,000 | 750 |
| 2005-10-03 | 740 | 750 | 740 | 750 | 15,000 | 750 |
| 2005-09-30 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2005-09-29 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2005-09-28 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 2005-09-27 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2005-09-26 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2005-09-22 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2005-09-21 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-09-20 | 708 | 710 | 705 | 710 | 9,000 | 710 |
| 2005-09-16 | 707 | 710 | 707 | 710 | 3,000 | 710 |
| 2005-09-15 | 690 | 690 | 675 | 687 | 11,000 | 687 |
| 2005-09-13 | 707 | 707 | 705 | 705 | 7,000 | 705 |
| 2005-09-12 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-09-09 | 700 | 718 | 700 | 718 | 3,000 | 718 |
| 2005-09-07 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-09-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-09-05 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 2005-09-02 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2005-09-01 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 2005-08-31 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2005-08-30 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2005-08-29 | 700 | 708 | 700 | 708 | 3,000 | 708 |
| 2005-08-26 | 698 | 710 | 698 | 710 | 5,000 | 710 |
| 2005-08-25 | 681 | 685 | 681 | 685 | 8,000 | 685 |
| 2005-08-24 | 696 | 696 | 680 | 681 | 6,000 | 681 |
| 2005-08-23 | 702 | 705 | 700 | 702 | 11,000 | 702 |
| 2005-08-22 | 710 | 715 | 705 | 710 | 6,000 | 710 |
| 2005-08-19 | 705 | 710 | 701 | 710 | 4,000 | 710 |
| 2005-08-18 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2005-08-17 | 720 | 720 | 711 | 711 | 8,000 | 711 |
| 2005-08-16 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-08-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-08-12 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2005-08-11 | 740 | 745 | 740 | 745 | 3,000 | 745 |
| 2005-08-09 | 740 | 750 | 740 | 750 | 4,000 | 750 |
| 2005-08-08 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2005-08-05 | 785 | 785 | 770 | 770 | 19,000 | 770 |
| 2005-08-04 | 780 | 790 | 780 | 785 | 29,000 | 785 |
| 2005-08-03 | 770 | 787 | 770 | 780 | 15,000 | 780 |
| 2005-08-02 | 765 | 780 | 763 | 770 | 28,000 | 770 |
| 2005-08-01 | 760 | 780 | 753 | 765 | 35,000 | 765 |
| 2005-07-29 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2005-07-28 | 731 | 734 | 730 | 730 | 9,000 | 730 |
| 2005-07-27 | 730 | 731 | 730 | 731 | 11,000 | 731 |
| 2005-07-26 | 700 | 730 | 700 | 730 | 29,000 | 730 |
| 2005-07-25 | 697 | 700 | 697 | 700 | 8,000 | 700 |
| 2005-07-22 | 710 | 710 | 691 | 697 | 21,000 | 697 |
| 2005-07-21 | 695 | 711 | 695 | 700 | 9,000 | 700 |
| 2005-07-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-07-19 | 714 | 714 | 705 | 705 | 2,000 | 705 |
| 2005-07-15 | 710 | 720 | 705 | 715 | 28,000 | 715 |
| 2005-07-14 | 680 | 700 | 680 | 682 | 16,000 | 682 |
| 2005-07-13 | 680 | 699 | 680 | 681 | 24,000 | 681 |
| 2005-07-12 | 659 | 661 | 659 | 661 | 10,000 | 661 |
| 2005-07-11 | 645 | 660 | 640 | 660 | 25,000 | 660 |
| 2005-07-08 | 631 | 640 | 631 | 631 | 10,000 | 631 |
| 2005-07-07 | 632 | 638 | 632 | 632 | 6,000 | 632 |
| 2005-07-06 | 632 | 632 | 626 | 626 | 8,000 | 626 |
| 2005-07-05 | 620 | 630 | 620 | 630 | 8,000 | 630 |
| 2005-07-04 | 612 | 614 | 612 | 612 | 6,000 | 612 |
| 2005-07-01 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2005-06-30 | 610 | 610 | 590 | 600 | 11,000 | 600 |
| 2005-06-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2005-06-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-27 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2005-06-24 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2005-06-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-06-22 | 595 | 595 | 592 | 592 | 3,000 | 592 |
| 2005-06-21 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-06-20 | 580 | 589 | 580 | 589 | 2,000 | 589 |
| 2005-06-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-06-16 | 577 | 580 | 577 | 577 | 5,000 | 577 |
| 2005-06-15 | 571 | 577 | 571 | 577 | 6,000 | 577 |
| 2005-06-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-06-13 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2005-06-07 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2005-06-02 | 563 | 570 | 563 | 570 | 3,000 | 570 |
| 2005-05-27 | 561 | 561 | 561 | 561 | 5,000 | 561 |
| 2005-05-26 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2005-05-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-05-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2005-05-23 | 561 | 565 | 560 | 560 | 5,000 | 560 |
| 2005-05-20 | 580 | 580 | 560 | 560 | 2,000 | 560 |
| 2005-05-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-05-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-05-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-05-11 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2005-05-10 | 561 | 569 | 561 | 569 | 4,000 | 569 |
| 2005-05-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-02 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2005-04-27 | 569 | 569 | 551 | 551 | 4,000 | 551 |
| 2005-04-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-04-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-04-21 | 552 | 552 | 546 | 546 | 4,000 | 546 |
| 2005-04-20 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2005-04-19 | 568 | 568 | 553 | 553 | 3,000 | 553 |
| 2005-04-18 | 568 | 569 | 553 | 569 | 4,000 | 569 |
| 2005-04-15 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2005-04-14 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2005-04-13 | 547 | 550 | 547 | 550 | 3,000 | 550 |
| 2005-04-12 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2005-04-07 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-04-05 | 555 | 570 | 548 | 570 | 7,000 | 570 |
| 2005-03-31 | 556 | 560 | 550 | 550 | 10,000 | 550 |
| 2005-03-30 | 569 | 569 | 560 | 560 | 4,000 | 560 |
| 2005-03-29 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 2005-03-28 | 579 | 579 | 574 | 574 | 3,000 | 574 |
| 2005-03-25 | 606 | 608 | 600 | 600 | 8,000 | 600 |
| 2005-03-24 | 605 | 605 | 600 | 603 | 15,000 | 603 |
| 2005-03-23 | 605 | 605 | 600 | 605 | 23,000 | 605 |
| 2005-03-22 | 600 | 607 | 597 | 605 | 16,000 | 605 |
| 2005-03-18 | 595 | 600 | 595 | 595 | 3,000 | 595 |
| 2005-03-17 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2005-03-16 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2005-03-15 | 595 | 600 | 595 | 595 | 10,000 | 595 |
| 2005-03-14 | 609 | 609 | 595 | 595 | 4,000 | 595 |
| 2005-03-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-03-09 | 595 | 600 | 595 | 600 | 16,000 | 600 |
| 2005-03-08 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2005-03-07 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-03-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-03-03 | 581 | 600 | 581 | 591 | 22,000 | 591 |
| 2005-03-02 | 582 | 582 | 580 | 582 | 4,000 | 582 |
| 2005-03-01 | 580 | 582 | 580 | 582 | 7,000 | 582 |
| 2005-02-28 | 577 | 577 | 573 | 573 | 4,000 | 573 |
| 2005-02-25 | 578 | 578 | 571 | 571 | 2,000 | 571 |
| 2005-02-24 | 571 | 578 | 571 | 578 | 7,000 | 578 |
| 2005-02-23 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2005-02-22 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 2005-02-21 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 2005-02-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-02-17 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-02-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-02-09 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2005-02-08 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2005-02-07 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-02-04 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 2005-02-03 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2005-02-02 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2005-02-01 | 565 | 565 | 561 | 561 | 11,000 | 561 |
| 2005-01-31 | 562 | 568 | 562 | 568 | 9,000 | 568 |
| 2005-01-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-01-27 | 562 | 562 | 550 | 550 | 4,000 | 550 |
| 2005-01-26 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2005-01-25 | 551 | 551 | 547 | 547 | 7,000 | 547 |
| 2005-01-24 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 2005-01-21 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-01-20 | 569 | 569 | 561 | 561 | 7,000 | 561 |
| 2005-01-19 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 2005-01-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-01-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-01-11 | 549 | 574 | 548 | 574 | 13,000 | 574 |
| 2005-01-07 | 550 | 550 | 549 | 549 | 2,000 | 549 |
| 2005-01-06 | 531 | 535 | 530 | 530 | 40,000 | 530 |
| 2005-01-05 | 530 | 535 | 525 | 530 | 26,000 | 530 |
| 2005-01-04 | 530 | 530 | 530 | 530 | 4,000 | 530 |
分割・併合履歴 ： なし