9782 (株)ディーエムエス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2007-12-26 | 502 | 510 | 502 | 510 | 3,000 | 510 |
| 2007-12-21 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 2007-12-20 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2007-12-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-12-18 | 520 | 520 | 510 | 510 | 9,000 | 510 |
| 2007-12-17 | 520 | 520 | 500 | 520 | 13,000 | 520 |
| 2007-12-12 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 2007-12-11 | 535 | 539 | 535 | 539 | 2,000 | 539 |
| 2007-12-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-12-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-12-06 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2007-12-05 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2007-12-03 | 538 | 538 | 537 | 537 | 5,000 | 537 |
| 2007-11-30 | 516 | 537 | 516 | 537 | 4,000 | 537 |
| 2007-11-29 | 517 | 517 | 501 | 501 | 11,000 | 501 |
| 2007-11-26 | 521 | 521 | 515 | 515 | 8,000 | 515 |
| 2007-11-22 | 550 | 550 | 511 | 511 | 20,000 | 511 |
| 2007-11-21 | 558 | 558 | 550 | 550 | 3,000 | 550 |
| 2007-11-20 | 550 | 560 | 550 | 560 | 8,000 | 560 |
| 2007-11-16 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2007-11-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-11-12 | 550 | 550 | 541 | 541 | 2,000 | 541 |
| 2007-11-08 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2007-11-02 | 571 | 571 | 570 | 570 | 6,000 | 570 |
| 2007-10-26 | 575 | 575 | 556 | 556 | 5,000 | 556 |
| 2007-10-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-10-22 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2007-10-18 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2007-10-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-10-15 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2007-10-12 | 575 | 580 | 570 | 570 | 4,000 | 570 |
| 2007-10-10 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2007-10-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-10-02 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2007-10-01 | 553 | 553 | 550 | 550 | 4,000 | 550 |
| 2007-09-27 | 555 | 555 | 550 | 550 | 29,000 | 550 |
| 2007-09-26 | 578 | 578 | 550 | 550 | 12,000 | 550 |
| 2007-09-25 | 585 | 585 | 570 | 570 | 11,000 | 570 |
| 2007-09-21 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2007-09-20 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-09-19 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2007-09-18 | 595 | 595 | 562 | 562 | 7,000 | 562 |
| 2007-09-14 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-09-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-09-07 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 2007-09-06 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2007-08-31 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-08-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-08-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2007-08-23 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 2007-08-22 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2007-08-21 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 2007-08-16 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2007-08-15 | 645 | 645 | 643 | 643 | 4,000 | 643 |
| 2007-08-14 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2007-08-13 | 651 | 651 | 645 | 645 | 4,000 | 645 |
| 2007-08-10 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 2007-08-09 | 653 | 653 | 653 | 653 | 3,000 | 653 |
| 2007-08-01 | 655 | 655 | 653 | 653 | 2,000 | 653 |
| 2007-07-30 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2007-07-27 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2007-07-26 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 2007-07-25 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-07-24 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2007-07-23 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-07-20 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2007-07-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-07-18 | 662 | 662 | 661 | 661 | 2,000 | 661 |
| 2007-07-13 | 673 | 673 | 670 | 670 | 3,000 | 670 |
| 2007-07-12 | 672 | 673 | 672 | 673 | 2,000 | 673 |
| 2007-07-11 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2007-07-10 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2007-07-09 | 673 | 683 | 670 | 683 | 4,000 | 683 |
| 2007-07-02 | 673 | 673 | 673 | 673 | 5,000 | 673 |
| 2007-06-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-06-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-06-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-06-20 | 658 | 660 | 658 | 660 | 5,000 | 660 |
| 2007-06-18 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2007-06-15 | 630 | 658 | 630 | 658 | 5,000 | 658 |
| 2007-06-14 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2007-06-11 | 625 | 637 | 621 | 621 | 7,000 | 621 |
| 2007-06-07 | 628 | 628 | 615 | 616 | 19,000 | 616 |
| 2007-06-06 | 639 | 639 | 625 | 625 | 11,000 | 625 |
| 2007-06-05 | 630 | 660 | 628 | 630 | 16,000 | 630 |
| 2007-06-04 | 650 | 650 | 610 | 625 | 15,000 | 625 |
| 2007-06-01 | 658 | 658 | 653 | 653 | 3,000 | 653 |
| 2007-05-30 | 660 | 661 | 660 | 661 | 10,000 | 661 |
| 2007-05-28 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2007-05-25 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-05-24 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2007-05-23 | 658 | 678 | 658 | 678 | 2,000 | 678 |
| 2007-05-22 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-05-21 | 669 | 670 | 669 | 670 | 3,000 | 670 |
| 2007-05-16 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2007-05-14 | 661 | 671 | 661 | 671 | 2,000 | 671 |
| 2007-05-10 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2007-05-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-04-27 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2007-04-26 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-04-25 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2007-04-23 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2007-04-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-04-19 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2007-04-18 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2007-04-17 | 670 | 670 | 663 | 663 | 3,000 | 663 |
| 2007-04-13 | 680 | 680 | 673 | 673 | 3,000 | 673 |
| 2007-04-11 | 687 | 687 | 680 | 680 | 9,000 | 680 |
| 2007-04-10 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2007-04-06 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-04-05 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 2007-04-04 | 675 | 683 | 673 | 683 | 7,000 | 683 |
| 2007-04-02 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2007-03-27 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2007-03-26 | 728 | 729 | 711 | 712 | 5,000 | 712 |
| 2007-03-23 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2007-03-22 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 2007-03-20 | 710 | 718 | 710 | 718 | 2,000 | 718 |
| 2007-03-19 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2007-03-16 | 725 | 725 | 702 | 720 | 6,000 | 720 |
| 2007-03-15 | 726 | 726 | 726 | 726 | 5,000 | 726 |
| 2007-03-14 | 681 | 681 | 676 | 676 | 2,000 | 676 |
| 2007-03-13 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2007-03-09 | 689 | 689 | 688 | 688 | 3,000 | 688 |
| 2007-03-08 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2007-03-07 | 681 | 681 | 680 | 680 | 8,000 | 680 |
| 2007-03-06 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2007-03-05 | 672 | 680 | 670 | 680 | 4,000 | 680 |
| 2007-03-02 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2007-03-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-02-28 | 670 | 700 | 670 | 700 | 5,000 | 700 |
| 2007-02-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-02-26 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-02-23 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-02-22 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2007-02-21 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2007-02-20 | 745 | 745 | 740 | 740 | 5,000 | 740 |
| 2007-02-19 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2007-02-16 | 745 | 745 | 739 | 740 | 4,000 | 740 |
| 2007-02-15 | 750 | 750 | 745 | 745 | 6,000 | 745 |
| 2007-02-14 | 730 | 759 | 730 | 759 | 7,000 | 759 |
| 2007-02-13 | 731 | 750 | 731 | 750 | 5,000 | 750 |
| 2007-02-09 | 710 | 730 | 710 | 730 | 6,000 | 730 |
| 2007-02-08 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2007-02-07 | 690 | 697 | 690 | 697 | 2,000 | 697 |
| 2007-02-06 | 703 | 703 | 690 | 690 | 4,000 | 690 |
| 2007-02-05 | 725 | 725 | 705 | 705 | 2,000 | 705 |
| 2007-02-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-02-01 | 705 | 710 | 705 | 710 | 4,000 | 710 |
| 2007-01-31 | 705 | 710 | 705 | 710 | 4,000 | 710 |
| 2007-01-30 | 696 | 705 | 696 | 705 | 13,000 | 705 |
| 2007-01-29 | 682 | 695 | 682 | 695 | 8,000 | 695 |
| 2007-01-26 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-01-25 | 662 | 670 | 662 | 670 | 5,000 | 670 |
| 2007-01-24 | 670 | 670 | 662 | 662 | 4,000 | 662 |
| 2007-01-23 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2007-01-22 | 668 | 677 | 668 | 677 | 7,000 | 677 |
| 2007-01-19 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 2007-01-18 | 662 | 664 | 660 | 664 | 4,000 | 664 |
| 2007-01-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-01-16 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-01-15 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2007-01-12 | 661 | 669 | 661 | 669 | 4,000 | 669 |
| 2007-01-10 | 663 | 663 | 662 | 662 | 2,000 | 662 |
| 2007-01-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-01-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-01-04 | 657 | 665 | 657 | 665 | 3,000 | 665 |
分割・併合履歴 ： なし