9782 (株)ディーエムエス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 402 | 402 | 402 | 402 | 400 | 402 |
| 2009-12-29 | 408 | 408 | 408 | 408 | 1,700 | 408 |
| 2009-12-28 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2009-12-24 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-12-22 | 395 | 395 | 385 | 385 | 200 | 385 |
| 2009-12-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-15 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2009-12-08 | 396 | 396 | 396 | 396 | 5,900 | 396 |
| 2009-12-03 | 389 | 389 | 389 | 389 | 100 | 389 |
| 2009-12-01 | 390 | 390 | 390 | 390 | 2,300 | 390 |
| 2009-11-30 | 383 | 383 | 383 | 383 | 500 | 383 |
| 2009-11-26 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2009-11-18 | 390 | 390 | 371 | 376 | 1,200 | 376 |
| 2009-11-12 | 382 | 382 | 370 | 370 | 1,300 | 370 |
| 2009-11-09 | 389 | 389 | 389 | 389 | 100 | 389 |
| 2009-11-06 | 390 | 390 | 389 | 389 | 1,100 | 389 |
| 2009-11-05 | 385 | 390 | 385 | 390 | 300 | 390 |
| 2009-11-02 | 400 | 400 | 400 | 400 | 2,300 | 400 |
| 2009-10-30 | 390 | 391 | 390 | 391 | 2,100 | 391 |
| 2009-10-29 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2009-10-27 | 391 | 391 | 391 | 391 | 1,200 | 391 |
| 2009-10-26 | 396 | 396 | 391 | 391 | 4,600 | 391 |
| 2009-10-23 | 387 | 389 | 387 | 389 | 300 | 389 |
| 2009-10-22 | 386 | 391 | 386 | 391 | 500 | 391 |
| 2009-10-21 | 391 | 391 | 391 | 391 | 200 | 391 |
| 2009-10-20 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2009-10-15 | 399 | 399 | 398 | 399 | 1,500 | 399 |
| 2009-10-09 | 391 | 399 | 391 | 399 | 1,100 | 399 |
| 2009-10-07 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2009-10-05 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2009-10-01 | 416 | 416 | 416 | 416 | 2,100 | 416 |
| 2009-09-30 | 405 | 406 | 404 | 404 | 500 | 404 |
| 2009-09-29 | 403 | 404 | 403 | 404 | 1,900 | 404 |
| 2009-09-28 | 405 | 405 | 398 | 398 | 2,500 | 398 |
| 2009-09-24 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2009-09-18 | 378 | 398 | 378 | 398 | 700 | 398 |
| 2009-09-17 | 393 | 393 | 393 | 393 | 600 | 393 |
| 2009-09-15 | 377 | 377 | 377 | 377 | 200 | 377 |
| 2009-09-14 | 371 | 382 | 371 | 382 | 1,200 | 382 |
| 2009-09-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2009-09-09 | 375 | 376 | 373 | 373 | 1,400 | 373 |
| 2009-09-08 | 381 | 381 | 380 | 380 | 4,300 | 380 |
| 2009-09-07 | 386 | 386 | 381 | 381 | 1,000 | 381 |
| 2009-09-04 | 382 | 385 | 381 | 385 | 1,100 | 385 |
| 2009-09-03 | 381 | 381 | 380 | 380 | 1,000 | 380 |
| 2009-09-02 | 393 | 393 | 385 | 390 | 2,000 | 390 |
| 2009-09-01 | 406 | 406 | 393 | 395 | 4,500 | 395 |
| 2009-08-31 | 405 | 405 | 395 | 396 | 2,000 | 396 |
| 2009-08-28 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-08-27 | 404 | 404 | 398 | 398 | 2,000 | 398 |
| 2009-08-26 | 408 | 408 | 408 | 408 | 1,700 | 408 |
| 2009-08-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-08-24 | 396 | 401 | 396 | 400 | 1,800 | 400 |
| 2009-08-21 | 397 | 397 | 395 | 396 | 1,200 | 396 |
| 2009-08-20 | 406 | 406 | 390 | 391 | 1,100 | 391 |
| 2009-08-19 | 405 | 410 | 405 | 405 | 1,000 | 405 |
| 2009-08-18 | 406 | 406 | 405 | 405 | 1,700 | 405 |
| 2009-08-17 | 425 | 425 | 411 | 411 | 1,700 | 411 |
| 2009-08-10 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2009-08-07 | 425 | 425 | 425 | 425 | 2,400 | 425 |
| 2009-08-06 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-08-04 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-08-03 | 436 | 436 | 430 | 430 | 5,300 | 430 |
| 2009-07-31 | 420 | 425 | 420 | 425 | 700 | 425 |
| 2009-07-30 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-07-29 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-07-27 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2009-07-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-07-23 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2009-07-22 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-07-21 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2009-07-17 | 397 | 397 | 397 | 397 | 400 | 397 |
| 2009-07-16 | 396 | 396 | 396 | 396 | 200 | 396 |
| 2009-07-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2009-07-13 | 411 | 411 | 405 | 406 | 500 | 406 |
| 2009-07-07 | 438 | 438 | 435 | 436 | 5,500 | 436 |
| 2009-07-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-07-03 | 428 | 429 | 428 | 429 | 8,100 | 429 |
| 2009-07-02 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-07-01 | 420 | 420 | 406 | 406 | 3,300 | 406 |
| 2009-06-26 | 420 | 420 | 420 | 420 | 1,600 | 420 |
| 2009-06-23 | 414 | 414 | 412 | 412 | 1,300 | 412 |
| 2009-06-22 | 419 | 419 | 419 | 419 | 1,700 | 419 |
| 2009-06-18 | 401 | 401 | 401 | 401 | 1,400 | 401 |
| 2009-06-16 | 405 | 405 | 401 | 401 | 1,000 | 401 |
| 2009-06-15 | 410 | 410 | 405 | 405 | 1,900 | 405 |
| 2009-06-11 | 410 | 410 | 410 | 410 | 1,500 | 410 |
| 2009-06-10 | 403 | 413 | 403 | 410 | 2,200 | 410 |
| 2009-06-09 | 397 | 400 | 397 | 400 | 1,000 | 400 |
| 2009-06-08 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2009-06-05 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2009-06-04 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2009-06-02 | 389 | 389 | 389 | 389 | 1,200 | 389 |
| 2009-06-01 | 390 | 390 | 389 | 389 | 3,900 | 389 |
| 2009-05-29 | 389 | 389 | 389 | 389 | 1,500 | 389 |
| 2009-05-28 | 381 | 389 | 381 | 389 | 1,200 | 389 |
| 2009-05-27 | 377 | 380 | 377 | 380 | 3,300 | 380 |
| 2009-05-26 | 377 | 377 | 377 | 377 | 1,100 | 377 |
| 2009-05-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-05-22 | 380 | 380 | 360 | 370 | 3,500 | 370 |
| 2009-05-21 | 368 | 390 | 368 | 380 | 4,300 | 380 |
| 2009-05-20 | 365 | 366 | 365 | 366 | 2,900 | 366 |
| 2009-05-19 | 360 | 365 | 360 | 364 | 2,200 | 364 |
| 2009-05-18 | 340 | 360 | 340 | 360 | 7,300 | 360 |
| 2009-05-15 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2009-05-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-05-13 | 335 | 335 | 331 | 331 | 300 | 331 |
| 2009-05-11 | 317 | 340 | 315 | 340 | 5,500 | 340 |
| 2009-05-08 | 315 | 315 | 313 | 315 | 3,000 | 315 |
| 2009-05-07 | 314 | 315 | 313 | 315 | 4,000 | 315 |
| 2009-05-01 | 325 | 325 | 309 | 309 | 8,300 | 309 |
| 2009-04-30 | 340 | 340 | 320 | 320 | 500 | 320 |
| 2009-04-28 | 346 | 346 | 335 | 335 | 2,400 | 335 |
| 2009-04-27 | 340 | 350 | 340 | 341 | 3,800 | 341 |
| 2009-04-23 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-04-22 | 317 | 335 | 316 | 335 | 600 | 335 |
| 2009-04-21 | 325 | 325 | 315 | 315 | 300 | 315 |
| 2009-04-20 | 313 | 314 | 310 | 310 | 4,300 | 310 |
| 2009-04-17 | 319 | 319 | 311 | 312 | 6,300 | 312 |
| 2009-04-16 | 336 | 336 | 310 | 320 | 8,200 | 320 |
| 2009-04-15 | 338 | 338 | 316 | 316 | 5,300 | 316 |
| 2009-04-14 | 340 | 340 | 325 | 333 | 3,100 | 333 |
| 2009-04-13 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2009-04-10 | 345 | 350 | 340 | 350 | 3,200 | 350 |
| 2009-04-09 | 352 | 352 | 340 | 340 | 3,000 | 340 |
| 2009-04-08 | 360 | 360 | 341 | 342 | 3,100 | 342 |
| 2009-04-07 | 360 | 360 | 357 | 357 | 3,000 | 357 |
| 2009-04-06 | 385 | 385 | 370 | 370 | 3,000 | 370 |
| 2009-04-03 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2009-04-01 | 405 | 405 | 405 | 405 | 3,100 | 405 |
| 2009-03-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-03-26 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-03-25 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-03-24 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-03-23 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2009-03-13 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2009-03-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-03-02 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2009-02-27 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2009-02-26 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2009-02-20 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2009-02-19 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2009-02-16 | 393 | 395 | 385 | 385 | 7,000 | 385 |
| 2009-02-13 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-02-12 | 394 | 394 | 393 | 393 | 4,000 | 393 |
| 2009-02-10 | 413 | 413 | 393 | 393 | 4,000 | 393 |
| 2009-02-09 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2009-02-06 | 414 | 414 | 413 | 413 | 3,000 | 413 |
| 2009-02-05 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2009-02-04 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2009-02-03 | 417 | 417 | 414 | 414 | 3,000 | 414 |
| 2009-02-02 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 2009-01-27 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2009-01-21 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-01-20 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-01-05 | 434 | 434 | 434 | 434 | 2,000 | 434 |
分割・併合履歴 ： なし