9782 (株)ディーエムエス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-12-28 | 640 | 659 | 640 | 649 | 3,000 | 649 |
| 2006-12-27 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2006-12-26 | 656 | 660 | 655 | 660 | 6,000 | 660 |
| 2006-12-25 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 2006-12-22 | 634 | 634 | 630 | 630 | 7,000 | 630 |
| 2006-12-21 | 649 | 650 | 640 | 640 | 4,000 | 640 |
| 2006-12-20 | 659 | 659 | 649 | 659 | 5,000 | 659 |
| 2006-12-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-12-18 | 631 | 645 | 631 | 645 | 5,000 | 645 |
| 2006-12-15 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2006-12-14 | 620 | 624 | 620 | 624 | 2,000 | 624 |
| 2006-12-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-12-11 | 612 | 620 | 612 | 620 | 4,000 | 620 |
| 2006-12-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-12-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-12-06 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-12-05 | 612 | 615 | 610 | 610 | 13,000 | 610 |
| 2006-12-04 | 592 | 600 | 592 | 600 | 10,000 | 600 |
| 2006-12-01 | 590 | 597 | 589 | 597 | 6,000 | 597 |
| 2006-11-30 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2006-11-29 | 594 | 600 | 594 | 600 | 3,000 | 600 |
| 2006-11-28 | 599 | 599 | 595 | 595 | 11,000 | 595 |
| 2006-11-27 | 598 | 600 | 598 | 600 | 8,000 | 600 |
| 2006-11-24 | 620 | 620 | 598 | 598 | 11,000 | 598 |
| 2006-11-22 | 630 | 630 | 613 | 623 | 4,000 | 623 |
| 2006-11-21 | 669 | 669 | 650 | 650 | 3,000 | 650 |
| 2006-11-20 | 660 | 670 | 650 | 670 | 3,000 | 670 |
| 2006-11-16 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2006-11-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-11-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-11-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-11-07 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-11-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-11-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-11-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-31 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-10-30 | 682 | 682 | 656 | 656 | 5,000 | 656 |
| 2006-10-26 | 710 | 713 | 710 | 713 | 3,000 | 713 |
| 2006-10-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-10-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-10-23 | 683 | 700 | 683 | 690 | 4,000 | 690 |
| 2006-10-20 | 708 | 708 | 690 | 690 | 11,000 | 690 |
| 2006-10-19 | 707 | 707 | 698 | 698 | 7,000 | 698 |
| 2006-10-18 | 699 | 705 | 699 | 705 | 2,000 | 705 |
| 2006-10-17 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2006-10-16 | 700 | 700 | 699 | 700 | 4,000 | 700 |
| 2006-10-06 | 705 | 705 | 696 | 696 | 6,000 | 696 |
| 2006-10-05 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-10-04 | 720 | 720 | 702 | 702 | 5,000 | 702 |
| 2006-09-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-09-26 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2006-09-21 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2006-09-20 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2006-09-14 | 778 | 778 | 761 | 761 | 4,000 | 761 |
| 2006-09-13 | 790 | 798 | 790 | 798 | 2,000 | 798 |
| 2006-09-11 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2006-09-08 | 779 | 800 | 779 | 800 | 5,000 | 800 |
| 2006-09-07 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2006-09-04 | 802 | 810 | 801 | 810 | 4,000 | 810 |
| 2006-09-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-08-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-08-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-08-23 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 2006-08-22 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2006-08-21 | 878 | 878 | 843 | 843 | 3,000 | 843 |
| 2006-08-18 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2006-08-10 | 882 | 882 | 882 | 882 | 3,000 | 882 |
| 2006-08-03 | 798 | 889 | 790 | 885 | 16,000 | 885 |
| 2006-07-31 | 869 | 869 | 849 | 849 | 17,000 | 849 |
| 2006-07-28 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2006-07-26 | 959 | 959 | 959 | 959 | 2,000 | 959 |
| 2006-07-25 | 900 | 950 | 900 | 950 | 5,000 | 950 |
| 2006-07-21 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2006-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-07-14 | 1,020 | 1,020 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2006-07-11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2006-06-29 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2006-06-27 | 1,050 | 1,055 | 1,050 | 1,055 | 4,000 | 1,055 |
| 2006-06-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2006-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2006-06-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-06-20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-06-16 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 | 1,040 |
| 2006-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2006-06-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-06-13 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-06-07 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-06-05 | 990 | 1,000 | 990 | 1,000 | 19,000 | 1,000 |
| 2006-06-02 | 860 | 901 | 850 | 900 | 10,000 | 900 |
| 2006-05-29 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2006-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-05-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-05-24 | 1,000 | 1,050 | 1,000 | 1,050 | 36,000 | 1,050 |
| 2006-05-23 | 1,008 | 1,014 | 1,000 | 1,000 | 36,000 | 1,000 |
| 2006-05-22 | 1,060 | 1,060 | 1,000 | 1,010 | 17,000 | 1,010 |
| 2006-05-19 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 2006-05-18 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2006-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-05-15 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2006-05-11 | 1,055 | 1,055 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-05-10 | 1,071 | 1,071 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-05-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2006-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-04-28 | 1,100 | 1,110 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2006-04-27 | 1,111 | 1,115 | 1,080 | 1,080 | 15,000 | 1,080 |
| 2006-04-26 | 1,036 | 1,060 | 1,036 | 1,060 | 3,000 | 1,060 |
| 2006-04-24 | 1,070 | 1,070 | 1,035 | 1,035 | 4,000 | 1,035 |
| 2006-04-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2006-04-20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2006-04-19 | 1,099 | 1,099 | 1,082 | 1,082 | 7,000 | 1,082 |
| 2006-04-18 | 1,082 | 1,085 | 1,082 | 1,085 | 8,000 | 1,085 |
| 2006-04-17 | 1,070 | 1,082 | 1,070 | 1,082 | 2,000 | 1,082 |
| 2006-04-14 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2006-04-13 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 | 1,081 |
| 2006-04-12 | 1,085 | 1,085 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2006-04-11 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 1,086 |
| 2006-04-10 | 1,085 | 1,100 | 1,082 | 1,100 | 4,000 | 1,100 |
| 2006-04-07 | 1,081 | 1,082 | 1,081 | 1,082 | 3,000 | 1,082 |
| 2006-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2006-04-05 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2006-04-04 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2006-04-03 | 1,119 | 1,119 | 1,090 | 1,090 | 11,000 | 1,090 |
| 2006-03-31 | 1,110 | 1,111 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2006-03-30 | 1,070 | 1,150 | 1,070 | 1,149 | 22,000 | 1,149 |
| 2006-03-29 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 1,050 |
| 2006-03-28 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2006-03-27 | 1,101 | 1,105 | 1,095 | 1,095 | 11,000 | 1,095 |
| 2006-03-24 | 1,095 | 1,100 | 1,095 | 1,096 | 9,000 | 1,096 |
| 2006-03-23 | 1,126 | 1,126 | 1,126 | 1,126 | 2,000 | 1,126 |
| 2006-03-22 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 1,149 |
| 2006-03-20 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-03-14 | 1,195 | 1,195 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2006-03-13 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 1,190 |
| 2006-03-10 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2006-03-09 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 1,190 |
| 2006-03-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-03-07 | 1,172 | 1,172 | 1,172 | 1,172 | 2,000 | 1,172 |
| 2006-03-03 | 1,170 | 1,170 | 1,140 | 1,160 | 10,000 | 1,160 |
| 2006-03-02 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 | 1,170 |
| 2006-03-01 | 1,235 | 1,235 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2006-02-28 | 1,200 | 1,200 | 1,161 | 1,165 | 16,000 | 1,165 |
| 2006-02-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-02-24 | 1,200 | 1,220 | 1,180 | 1,220 | 16,000 | 1,220 |
| 2006-02-23 | 1,201 | 1,202 | 1,201 | 1,202 | 2,000 | 1,202 |
| 2006-02-22 | 1,255 | 1,255 | 1,200 | 1,250 | 6,000 | 1,250 |
| 2006-02-21 | 1,151 | 1,294 | 1,150 | 1,275 | 29,000 | 1,275 |
| 2006-02-20 | 1,020 | 1,160 | 980 | 1,140 | 49,000 | 1,140 |
| 2006-02-17 | 1,140 | 1,200 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2006-02-16 | 1,296 | 1,296 | 1,190 | 1,210 | 44,000 | 1,210 |
| 2006-02-15 | 1,207 | 1,287 | 1,200 | 1,259 | 96,000 | 1,259 |
| 2006-02-14 | 1,170 | 1,170 | 1,026 | 1,067 | 38,000 | 1,067 |
| 2006-02-13 | 1,250 | 1,250 | 1,202 | 1,210 | 52,000 | 1,210 |
| 2006-02-10 | 1,161 | 1,300 | 1,161 | 1,250 | 96,000 | 1,250 |
| 2006-02-09 | 1,070 | 1,160 | 1,070 | 1,160 | 55,000 | 1,160 |
| 2006-02-08 | 1,068 | 1,090 | 1,050 | 1,090 | 6,000 | 1,090 |
| 2006-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2006-02-06 | 1,082 | 1,110 | 1,080 | 1,110 | 25,000 | 1,110 |
| 2006-02-03 | 1,060 | 1,080 | 1,040 | 1,080 | 9,000 | 1,080 |
| 2006-02-02 | 1,065 | 1,075 | 1,040 | 1,075 | 27,000 | 1,075 |
| 2006-02-01 | 1,000 | 1,025 | 1,000 | 1,025 | 20,000 | 1,025 |
| 2006-01-31 | 1,001 | 1,002 | 980 | 1,000 | 16,000 | 1,000 |
| 2006-01-30 | 1,080 | 1,120 | 1,001 | 1,001 | 57,000 | 1,001 |
| 2006-01-27 | 990 | 1,000 | 976 | 1,000 | 104,000 | 1,000 |
| 2006-01-26 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2006-01-25 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2006-01-24 | 880 | 907 | 880 | 907 | 2,000 | 907 |
| 2006-01-23 | 895 | 895 | 860 | 860 | 9,000 | 860 |
| 2006-01-20 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 2006-01-19 | 842 | 862 | 842 | 862 | 6,000 | 862 |
| 2006-01-18 | 900 | 900 | 840 | 840 | 14,000 | 840 |
| 2006-01-17 | 920 | 925 | 908 | 910 | 7,000 | 910 |
| 2006-01-16 | 921 | 926 | 915 | 920 | 15,000 | 920 |
| 2006-01-13 | 912 | 915 | 912 | 915 | 3,000 | 915 |
| 2006-01-12 | 900 | 910 | 900 | 910 | 9,000 | 910 |
| 2006-01-11 | 918 | 918 | 891 | 900 | 6,000 | 900 |
| 2006-01-10 | 920 | 920 | 918 | 918 | 4,000 | 918 |
| 2006-01-06 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 2006-01-05 | 925 | 929 | 923 | 923 | 5,000 | 923 |
| 2006-01-04 | 923 | 924 | 923 | 924 | 2,000 | 924 |
分割・併合履歴 ： なし