9782 (株)ディーエムエス の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 390 | 398 | 390 | 398 | 1,100 | 398 |
2010-12-28 | 386 | 386 | 386 | 386 | 1,300 | 386 |
2010-12-27 | 395 | 395 | 394 | 394 | 1,800 | 394 |
2010-12-24 | 388 | 388 | 388 | 388 | 100 | 388 |
2010-12-22 | 391 | 391 | 380 | 380 | 3,600 | 380 |
2010-12-17 | 399 | 399 | 399 | 399 | 200 | 399 |
2010-12-16 | 399 | 399 | 399 | 399 | 2,000 | 399 |
2010-12-14 | 393 | 400 | 393 | 400 | 3,800 | 400 |
2010-12-13 | 390 | 390 | 382 | 382 | 1,100 | 382 |
2010-12-10 | 383 | 390 | 383 | 390 | 1,100 | 390 |
2010-12-08 | 399 | 399 | 399 | 399 | 2,300 | 399 |
2010-12-07 | 392 | 392 | 392 | 392 | 2,900 | 392 |
2010-12-03 | 386 | 386 | 385 | 385 | 300 | 385 |
2010-12-02 | 389 | 389 | 389 | 389 | 400 | 389 |
2010-12-01 | 386 | 386 | 386 | 386 | 1,700 | 386 |
2010-11-30 | 378 | 382 | 378 | 382 | 1,200 | 382 |
2010-11-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
2010-11-26 | 388 | 388 | 371 | 371 | 3,300 | 371 |
2010-11-24 | 382 | 382 | 381 | 381 | 1,000 | 381 |
2010-11-22 | 381 | 381 | 381 | 381 | 100 | 381 |
2010-11-19 | 382 | 382 | 382 | 382 | 100 | 382 |
2010-11-18 | 371 | 389 | 371 | 389 | 900 | 389 |
2010-11-17 | 386 | 386 | 386 | 386 | 1,100 | 386 |
2010-11-16 | 387 | 387 | 387 | 387 | 100 | 387 |
2010-11-10 | 372 | 372 | 372 | 372 | 100 | 372 |
2010-11-09 | 383 | 383 | 368 | 372 | 1,500 | 372 |
2010-11-08 | 391 | 391 | 391 | 391 | 100 | 391 |
2010-11-05 | 399 | 399 | 399 | 399 | 100 | 399 |
2010-11-01 | 400 | 400 | 390 | 390 | 2,100 | 390 |
2010-10-29 | 392 | 392 | 392 | 392 | 200 | 392 |
2010-10-26 | 392 | 392 | 392 | 392 | 1,700 | 392 |
2010-10-25 | 393 | 393 | 393 | 393 | 100 | 393 |
2010-10-22 | 385 | 385 | 385 | 385 | 100 | 385 |
2010-10-01 | 393 | 393 | 393 | 393 | 1,600 | 393 |
2010-09-30 | 393 | 393 | 390 | 390 | 700 | 390 |
2010-09-27 | 394 | 394 | 394 | 394 | 1,700 | 394 |
2010-09-22 | 389 | 389 | 389 | 389 | 100 | 389 |
2010-09-17 | 376 | 390 | 376 | 390 | 1,100 | 390 |
2010-09-13 | 384 | 384 | 384 | 384 | 100 | 384 |
2010-09-01 | 388 | 388 | 388 | 388 | 1,600 | 388 |
2010-08-31 | 376 | 377 | 376 | 377 | 1,300 | 377 |
2010-08-26 | 378 | 378 | 378 | 378 | 1,900 | 378 |
2010-08-25 | 371 | 371 | 371 | 371 | 800 | 371 |
2010-08-24 | 374 | 387 | 374 | 387 | 1,800 | 387 |
2010-08-23 | 374 | 374 | 370 | 374 | 1,600 | 374 |
2010-08-20 | 373 | 373 | 373 | 373 | 200 | 373 |
2010-08-19 | 377 | 380 | 374 | 380 | 1,200 | 380 |
2010-08-17 | 379 | 379 | 379 | 379 | 100 | 379 |
2010-08-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2010-08-10 | 383 | 383 | 380 | 380 | 2,200 | 380 |
2010-08-09 | 390 | 390 | 375 | 375 | 2,300 | 375 |
2010-08-06 | 388 | 388 | 388 | 388 | 200 | 388 |
2010-08-03 | 387 | 387 | 387 | 387 | 1,700 | 387 |
2010-08-02 | 403 | 403 | 403 | 403 | 1,600 | 403 |
2010-07-29 | 392 | 392 | 392 | 392 | 1,000 | 392 |
2010-07-28 | 405 | 405 | 405 | 405 | 300 | 405 |
2010-07-27 | 394 | 394 | 394 | 394 | 100 | 394 |
2010-07-26 | 418 | 418 | 418 | 418 | 1,600 | 418 |
2010-07-15 | 418 | 418 | 418 | 418 | 100 | 418 |
2010-07-12 | 418 | 418 | 418 | 418 | 100 | 418 |
2010-07-07 | 419 | 419 | 419 | 419 | 400 | 419 |
2010-07-06 | 411 | 411 | 411 | 411 | 4,600 | 411 |
2010-07-01 | 407 | 407 | 403 | 403 | 11,400 | 403 |
2010-06-30 | 397 | 397 | 395 | 396 | 500 | 396 |
2010-06-28 | 397 | 397 | 397 | 397 | 1,700 | 397 |
2010-06-24 | 395 | 395 | 386 | 390 | 1,400 | 390 |
2010-06-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
2010-06-15 | 400 | 403 | 400 | 403 | 1,100 | 403 |
2010-06-02 | 403 | 403 | 403 | 403 | 100 | 403 |
2010-06-01 | 400 | 400 | 400 | 400 | 2,300 | 400 |
2010-05-31 | 400 | 401 | 400 | 400 | 1,200 | 400 |
2010-05-26 | 400 | 400 | 393 | 400 | 11,700 | 400 |
2010-05-24 | 382 | 395 | 382 | 395 | 500 | 395 |
2010-05-19 | 387 | 400 | 380 | 400 | 2,200 | 400 |
2010-05-18 | 402 | 402 | 402 | 402 | 500 | 402 |
2010-05-17 | 389 | 389 | 389 | 389 | 1,000 | 389 |
2010-05-11 | 400 | 403 | 400 | 403 | 5,600 | 403 |
2010-05-10 | 403 | 403 | 403 | 403 | 100 | 403 |
2010-05-07 | 393 | 393 | 393 | 393 | 1,000 | 393 |
2010-05-06 | 403 | 403 | 403 | 403 | 2,700 | 403 |
2010-04-30 | 403 | 403 | 403 | 403 | 500 | 403 |
2010-04-28 | 402 | 402 | 400 | 400 | 4,300 | 400 |
2010-04-27 | 408 | 408 | 400 | 400 | 1,500 | 400 |
2010-04-26 | 396 | 410 | 396 | 409 | 9,300 | 409 |
2010-04-23 | 388 | 395 | 388 | 395 | 200 | 395 |
2010-04-22 | 383 | 383 | 383 | 383 | 200 | 383 |
2010-04-21 | 380 | 380 | 380 | 380 | 500 | 380 |
2010-04-19 | 384 | 384 | 376 | 376 | 300 | 376 |
2010-04-16 | 383 | 384 | 368 | 384 | 3,600 | 384 |
2010-04-15 | 385 | 385 | 385 | 385 | 500 | 385 |
2010-04-09 | 386 | 388 | 386 | 388 | 900 | 388 |
2010-04-08 | 385 | 386 | 385 | 386 | 300 | 386 |
2010-04-07 | 380 | 386 | 380 | 385 | 1,000 | 385 |
2010-04-05 | 372 | 380 | 372 | 380 | 5,100 | 380 |
2010-04-01 | 388 | 388 | 388 | 388 | 2,300 | 388 |
2010-03-31 | 384 | 385 | 384 | 385 | 400 | 385 |
2010-03-30 | 376 | 381 | 376 | 378 | 2,200 | 378 |
2010-03-29 | 390 | 390 | 390 | 390 | 100 | 390 |
2010-03-26 | 408 | 410 | 402 | 410 | 3,100 | 410 |
2010-03-25 | 401 | 401 | 401 | 401 | 100 | 401 |
2010-03-24 | 409 | 409 | 409 | 409 | 200 | 409 |
2010-03-23 | 408 | 412 | 408 | 412 | 1,100 | 412 |
2010-03-19 | 392 | 407 | 392 | 407 | 600 | 407 |
2010-03-18 | 390 | 407 | 390 | 407 | 3,500 | 407 |
2010-03-17 | 388 | 390 | 386 | 390 | 700 | 390 |
2010-03-16 | 388 | 388 | 387 | 387 | 6,200 | 387 |
2010-03-15 | 384 | 389 | 384 | 389 | 900 | 389 |
2010-03-12 | 382 | 382 | 382 | 382 | 200 | 382 |
2010-03-11 | 386 | 386 | 382 | 382 | 800 | 382 |
2010-03-09 | 394 | 394 | 394 | 394 | 1,600 | 394 |
2010-03-08 | 398 | 398 | 394 | 394 | 800 | 394 |
2010-03-05 | 398 | 398 | 398 | 398 | 900 | 398 |
2010-03-04 | 385 | 398 | 385 | 398 | 400 | 398 |
2010-03-03 | 378 | 378 | 378 | 378 | 300 | 378 |
2010-03-02 | 376 | 376 | 376 | 376 | 4,000 | 376 |
2010-03-01 | 398 | 398 | 383 | 383 | 3,300 | 383 |
2010-02-26 | 396 | 396 | 387 | 387 | 2,800 | 387 |
2010-02-24 | 395 | 395 | 395 | 395 | 100 | 395 |
2010-02-19 | 398 | 398 | 398 | 398 | 900 | 398 |
2010-02-17 | 398 | 398 | 398 | 398 | 5,000 | 398 |
2010-02-16 | 398 | 398 | 398 | 398 | 100 | 398 |
2010-02-03 | 384 | 384 | 384 | 384 | 100 | 384 |
2010-02-02 | 380 | 380 | 380 | 380 | 100 | 380 |
2010-02-01 | 385 | 385 | 384 | 384 | 6,000 | 384 |
2010-01-29 | 399 | 399 | 370 | 373 | 10,100 | 373 |
2010-01-22 | 410 | 410 | 392 | 392 | 700 | 392 |
2010-01-21 | 400 | 400 | 400 | 400 | 100 | 400 |
2010-01-20 | 415 | 415 | 415 | 415 | 100 | 415 |
2010-01-12 | 415 | 415 | 415 | 415 | 100 | 415 |
2010-01-05 | 414 | 414 | 414 | 414 | 100 | 414 |
2010-01-04 | 414 | 414 | 414 | 414 | 2,200 | 414 |
分割・併合履歴 : なし