9782 (株)ディーエムエス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2008-12-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-12-22 | 419 | 435 | 419 | 435 | 8,000 | 435 |
| 2008-12-19 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2008-12-18 | 419 | 419 | 418 | 418 | 3,000 | 418 |
| 2008-12-17 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2008-12-16 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2008-12-15 | 408 | 420 | 408 | 420 | 9,000 | 420 |
| 2008-12-12 | 407 | 408 | 407 | 408 | 2,000 | 408 |
| 2008-12-11 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-12-10 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2008-12-09 | 405 | 405 | 403 | 403 | 8,000 | 403 |
| 2008-12-08 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2008-12-05 | 409 | 409 | 405 | 405 | 3,000 | 405 |
| 2008-12-04 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2008-12-03 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2008-12-02 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2008-12-01 | 409 | 409 | 409 | 409 | 5,000 | 409 |
| 2008-11-28 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2008-11-27 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2008-11-26 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-11-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-11-21 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2008-11-20 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2008-11-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-11-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2008-11-14 | 398 | 398 | 395 | 395 | 3,000 | 395 |
| 2008-11-12 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2008-11-11 | 428 | 428 | 398 | 398 | 11,000 | 398 |
| 2008-11-05 | 414 | 429 | 414 | 429 | 4,000 | 429 |
| 2008-11-04 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2008-10-31 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-10-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-28 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2008-10-27 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2008-10-20 | 388 | 388 | 380 | 380 | 5,000 | 380 |
| 2008-10-16 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2008-10-15 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2008-10-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-10-10 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2008-10-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-10-08 | 370 | 375 | 370 | 371 | 4,000 | 371 |
| 2008-10-01 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-09-30 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2008-09-26 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-09-24 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-09-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-09-18 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2008-09-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-09-02 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2008-09-01 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-08-29 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-08-28 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2008-08-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-08-26 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2008-08-25 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2008-08-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-08-21 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2008-08-20 | 431 | 431 | 412 | 425 | 3,000 | 425 |
| 2008-08-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-08-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-08-13 | 419 | 420 | 419 | 420 | 30,000 | 420 |
| 2008-08-12 | 425 | 425 | 420 | 420 | 8,000 | 420 |
| 2008-08-11 | 445 | 445 | 444 | 444 | 5,000 | 444 |
| 2008-08-08 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2008-08-07 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-08-06 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2008-08-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-08-01 | 453 | 453 | 440 | 440 | 3,000 | 440 |
| 2008-07-29 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2008-07-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-07-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-07-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-14 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2008-07-09 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 2008-07-08 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 2008-07-04 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-07-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-01 | 464 | 464 | 464 | 464 | 7,000 | 464 |
| 2008-06-26 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2008-06-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-06-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-06-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-06-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-06-02 | 457 | 457 | 451 | 451 | 3,000 | 451 |
| 2008-05-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-05-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-05-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-05-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-05-20 | 459 | 465 | 459 | 465 | 3,000 | 465 |
| 2008-05-19 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-05-12 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2008-05-02 | 450 | 466 | 450 | 466 | 4,000 | 466 |
| 2008-05-01 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-04-28 | 432 | 432 | 417 | 417 | 3,000 | 417 |
| 2008-04-25 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2008-04-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-04-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-04-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-04-16 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2008-04-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-04-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-04-07 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2008-04-04 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2008-03-31 | 453 | 453 | 450 | 450 | 2,000 | 450 |
| 2008-03-26 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2008-03-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-03-21 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2008-03-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-03-14 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2008-03-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-03-07 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 2008-03-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2008-03-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-02-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-02-26 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2008-02-25 | 489 | 490 | 489 | 490 | 5,000 | 490 |
| 2008-02-20 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 2008-02-19 | 464 | 490 | 460 | 490 | 18,000 | 490 |
| 2008-02-18 | 470 | 470 | 465 | 465 | 22,000 | 465 |
| 2008-02-15 | 465 | 465 | 460 | 465 | 5,000 | 465 |
| 2008-02-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-02-04 | 498 | 499 | 486 | 486 | 4,000 | 486 |
| 2008-02-01 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2008-01-31 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2008-01-30 | 488 | 488 | 481 | 481 | 2,000 | 481 |
| 2008-01-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-01-28 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2008-01-25 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2008-01-24 | 468 | 472 | 468 | 472 | 5,000 | 472 |
| 2008-01-23 | 460 | 464 | 460 | 464 | 4,000 | 464 |
| 2008-01-22 | 471 | 471 | 460 | 460 | 10,000 | 460 |
| 2008-01-21 | 480 | 480 | 471 | 471 | 5,000 | 471 |
| 2008-01-18 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2008-01-17 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2008-01-16 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2008-01-15 | 500 | 500 | 490 | 490 | 12,000 | 490 |
| 2008-01-11 | 507 | 507 | 500 | 500 | 4,000 | 500 |
| 2008-01-10 | 506 | 507 | 506 | 507 | 6,000 | 507 |
| 2008-01-09 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2008-01-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-01-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-01-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
分割・併合履歴 ： なし