9782 (株)ディーエムエス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 355 | 360 | 353 | 359 | 500 | 359 |
2011-12-27 | 336 | 341 | 336 | 339 | 500 | 339 |
2011-12-26 | 357 | 357 | 335 | 335 | 3,100 | 335 |
2011-12-22 | 350 | 350 | 350 | 350 | 100 | 350 |
2011-12-20 | 342 | 342 | 342 | 342 | 200 | 342 |
2011-12-19 | 350 | 350 | 322 | 350 | 2,800 | 350 |
2011-12-07 | 372 | 372 | 372 | 372 | 5,200 | 372 |
2011-12-06 | 363 | 365 | 363 | 365 | 2,400 | 365 |
2011-12-05 | 356 | 356 | 356 | 356 | 100 | 356 |
2011-12-01 | 357 | 357 | 357 | 357 | 1,600 | 357 |
2011-11-30 | 351 | 357 | 351 | 357 | 600 | 357 |
2011-11-29 | 347 | 347 | 347 | 347 | 1,000 | 347 |
2011-11-28 | 347 | 347 | 347 | 347 | 1,800 | 347 |
2011-11-25 | 349 | 350 | 347 | 347 | 1,300 | 347 |
2011-11-24 | 362 | 362 | 344 | 344 | 400 | 344 |
2011-11-04 | 346 | 351 | 342 | 351 | 1,500 | 351 |
2011-11-01 | 370 | 370 | 370 | 370 | 1,700 | 370 |
2011-10-31 | 361 | 361 | 361 | 361 | 200 | 361 |
2011-10-26 | 357 | 357 | 357 | 357 | 1,900 | 357 |
2011-10-21 | 350 | 350 | 350 | 350 | 800 | 350 |
2011-10-18 | 363 | 363 | 355 | 355 | 800 | 355 |
2011-10-14 | 355 | 355 | 355 | 355 | 100 | 355 |
2011-10-12 | 355 | 355 | 355 | 355 | 100 | 355 |
2011-10-06 | 351 | 351 | 351 | 351 | 200 | 351 |
2011-10-03 | 370 | 370 | 370 | 370 | 1,600 | 370 |
2011-09-30 | 367 | 369 | 367 | 369 | 300 | 369 |
2011-09-29 | 360 | 360 | 360 | 360 | 100 | 360 |
2011-09-28 | 367 | 367 | 367 | 367 | 1,100 | 367 |
2011-09-26 | 367 | 368 | 367 | 367 | 1,900 | 367 |
2011-09-21 | 350 | 360 | 350 | 360 | 1,100 | 360 |
2011-09-20 | 365 | 365 | 365 | 365 | 100 | 365 |
2011-09-16 | 361 | 361 | 361 | 361 | 100 | 361 |
2011-09-14 | 365 | 365 | 365 | 365 | 300 | 365 |
2011-09-09 | 367 | 367 | 367 | 367 | 300 | 367 |
2011-09-01 | 371 | 371 | 371 | 371 | 1,600 | 371 |
2011-08-31 | 373 | 373 | 372 | 372 | 500 | 372 |
2011-08-30 | 372 | 373 | 372 | 373 | 200 | 373 |
2011-08-29 | 365 | 365 | 365 | 365 | 200 | 365 |
2011-08-26 | 357 | 358 | 357 | 358 | 1,700 | 358 |
2011-08-25 | 349 | 350 | 345 | 350 | 500 | 350 |
2011-08-24 | 345 | 345 | 345 | 345 | 3,500 | 345 |
2011-08-16 | 333 | 333 | 333 | 333 | 1,000 | 333 |
2011-08-11 | 349 | 349 | 349 | 349 | 100 | 349 |
2011-08-09 | 355 | 355 | 333 | 349 | 800 | 349 |
2011-08-05 | 369 | 369 | 369 | 369 | 100 | 369 |
2011-08-04 | 354 | 355 | 354 | 355 | 200 | 355 |
2011-08-03 | 368 | 368 | 368 | 368 | 100 | 368 |
2011-08-01 | 370 | 370 | 370 | 370 | 1,600 | 370 |
2011-07-29 | 370 | 370 | 370 | 370 | 400 | 370 |
2011-07-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
2011-07-20 | 363 | 363 | 363 | 363 | 100 | 363 |
2011-07-13 | 361 | 361 | 361 | 361 | 100 | 361 |
2011-07-12 | 350 | 350 | 350 | 350 | 100 | 350 |
2011-07-11 | 345 | 354 | 345 | 347 | 1,800 | 347 |
2011-07-08 | 364 | 364 | 364 | 364 | 7,600 | 364 |
2011-07-07 | 357 | 357 | 357 | 357 | 500 | 357 |
2011-07-05 | 365 | 365 | 355 | 359 | 6,900 | 359 |
2011-07-04 | 360 | 360 | 360 | 360 | 200 | 360 |
2011-07-01 | 363 | 363 | 363 | 363 | 1,800 | 363 |
2011-06-30 | 359 | 365 | 355 | 355 | 2,500 | 355 |
2011-06-29 | 356 | 360 | 356 | 360 | 700 | 360 |
2011-06-28 | 357 | 357 | 357 | 357 | 200 | 357 |
2011-06-27 | 361 | 361 | 361 | 361 | 2,100 | 361 |
2011-06-24 | 359 | 362 | 359 | 362 | 500 | 362 |
2011-06-23 | 354 | 354 | 354 | 354 | 100 | 354 |
2011-06-21 | 340 | 354 | 340 | 354 | 900 | 354 |
2011-06-16 | 333 | 340 | 333 | 340 | 200 | 340 |
2011-06-15 | 332 | 332 | 332 | 332 | 2,000 | 332 |
2011-06-14 | 340 | 340 | 340 | 340 | 2,400 | 340 |
2011-06-13 | 347 | 347 | 347 | 347 | 1,600 | 347 |
2011-06-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
2011-06-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2011-06-02 | 349 | 349 | 349 | 349 | 200 | 349 |
2011-06-01 | 372 | 372 | 372 | 372 | 1,700 | 372 |
2011-05-31 | 354 | 373 | 354 | 373 | 2,000 | 373 |
2011-05-30 | 354 | 354 | 354 | 354 | 700 | 354 |
2011-05-26 | 355 | 355 | 355 | 355 | 1,900 | 355 |
2011-05-23 | 345 | 353 | 345 | 353 | 500 | 353 |
2011-05-20 | 334 | 347 | 334 | 347 | 1,000 | 347 |
2011-05-19 | 349 | 349 | 342 | 342 | 400 | 342 |
2011-05-18 | 361 | 361 | 350 | 354 | 7,600 | 354 |
2011-05-16 | 373 | 373 | 373 | 373 | 100 | 373 |
2011-05-13 | 375 | 375 | 370 | 370 | 200 | 370 |
2011-05-11 | 374 | 374 | 374 | 374 | 100 | 374 |
2011-05-10 | 372 | 372 | 367 | 367 | 1,200 | 367 |
2011-05-09 | 380 | 380 | 380 | 380 | 300 | 380 |
2011-05-02 | 387 | 387 | 387 | 387 | 1,600 | 387 |
2011-04-28 | 376 | 376 | 376 | 376 | 300 | 376 |
2011-04-26 | 377 | 377 | 377 | 377 | 1,800 | 377 |
2011-04-25 | 373 | 378 | 373 | 378 | 200 | 378 |
2011-04-22 | 368 | 373 | 362 | 373 | 1,500 | 373 |
2011-04-21 | 366 | 366 | 366 | 366 | 100 | 366 |
2011-04-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
2011-04-15 | 369 | 370 | 369 | 370 | 200 | 370 |
2011-04-14 | 361 | 361 | 361 | 361 | 1,700 | 361 |
2011-04-13 | 375 | 375 | 375 | 375 | 200 | 375 |
2011-04-11 | 360 | 360 | 360 | 360 | 100 | 360 |
2011-04-07 | 360 | 360 | 360 | 360 | 500 | 360 |
2011-04-06 | 367 | 367 | 360 | 360 | 600 | 360 |
2011-04-05 | 371 | 371 | 367 | 367 | 500 | 367 |
2011-04-04 | 379 | 379 | 371 | 371 | 200 | 371 |
2011-04-01 | 378 | 383 | 378 | 383 | 3,800 | 383 |
2011-03-31 | 367 | 370 | 367 | 370 | 1,900 | 370 |
2011-03-30 | 370 | 370 | 357 | 367 | 4,000 | 367 |
2011-03-29 | 377 | 377 | 370 | 370 | 2,200 | 370 |
2011-03-28 | 408 | 408 | 398 | 398 | 2,100 | 398 |
2011-03-25 | 405 | 410 | 400 | 408 | 800 | 408 |
2011-03-24 | 400 | 413 | 400 | 413 | 1,400 | 413 |
2011-03-23 | 407 | 408 | 407 | 408 | 200 | 408 |
2011-03-22 | 400 | 400 | 398 | 398 | 1,600 | 398 |
2011-03-18 | 388 | 390 | 388 | 390 | 200 | 390 |
2011-03-16 | 330 | 398 | 330 | 380 | 3,100 | 380 |
2011-03-15 | 370 | 370 | 300 | 354 | 7,800 | 354 |
2011-03-14 | 380 | 380 | 370 | 370 | 3,900 | 370 |
2011-03-10 | 412 | 412 | 410 | 410 | 2,000 | 410 |
2011-03-09 | 412 | 412 | 412 | 412 | 2,400 | 412 |
2011-03-08 | 412 | 412 | 412 | 412 | 2,900 | 412 |
2011-03-07 | 412 | 412 | 412 | 412 | 100 | 412 |
2011-03-04 | 412 | 414 | 411 | 414 | 3,400 | 414 |
2011-03-03 | 412 | 412 | 412 | 412 | 6,900 | 412 |
2011-03-02 | 415 | 415 | 412 | 412 | 1,100 | 412 |
2011-03-01 | 412 | 415 | 412 | 415 | 3,000 | 415 |
2011-02-28 | 410 | 413 | 410 | 412 | 3,300 | 412 |
2011-02-25 | 409 | 414 | 409 | 414 | 300 | 414 |
2011-02-24 | 408 | 408 | 405 | 405 | 1,900 | 405 |
2011-02-23 | 418 | 418 | 405 | 408 | 2,200 | 408 |
2011-02-22 | 410 | 410 | 410 | 410 | 2,700 | 410 |
2011-02-21 | 410 | 420 | 410 | 418 | 6,300 | 418 |
2011-02-17 | 410 | 412 | 410 | 412 | 4,200 | 412 |
2011-02-16 | 408 | 410 | 408 | 409 | 4,500 | 409 |
2011-02-15 | 409 | 409 | 408 | 408 | 1,500 | 408 |
2011-02-14 | 406 | 406 | 404 | 404 | 4,000 | 404 |
2011-02-09 | 413 | 413 | 412 | 412 | 500 | 412 |
2011-02-08 | 404 | 415 | 404 | 415 | 4,100 | 415 |
2011-02-07 | 401 | 403 | 400 | 400 | 4,900 | 400 |
2011-02-04 | 401 | 401 | 401 | 401 | 3,000 | 401 |
2011-02-03 | 400 | 400 | 398 | 398 | 2,200 | 398 |
2011-02-02 | 400 | 400 | 400 | 400 | 500 | 400 |
2011-02-01 | 405 | 405 | 398 | 398 | 3,600 | 398 |
2011-01-31 | 402 | 402 | 398 | 398 | 2,000 | 398 |
2011-01-28 | 400 | 402 | 400 | 402 | 4,100 | 402 |
2011-01-27 | 400 | 407 | 400 | 400 | 3,900 | 400 |
2011-01-26 | 397 | 400 | 397 | 398 | 5,300 | 398 |
2011-01-25 | 395 | 395 | 395 | 395 | 1,700 | 395 |
2011-01-24 | 395 | 396 | 390 | 390 | 17,300 | 390 |
2011-01-21 | 395 | 395 | 394 | 394 | 200 | 394 |
2011-01-19 | 396 | 398 | 395 | 395 | 11,400 | 395 |
2011-01-18 | 400 | 400 | 400 | 400 | 1,300 | 400 |
2011-01-17 | 400 | 400 | 400 | 400 | 5,800 | 400 |
2011-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2011-01-13 | 399 | 399 | 399 | 399 | 100 | 399 |
2011-01-12 | 395 | 395 | 395 | 395 | 100 | 395 |
2011-01-11 | 400 | 400 | 392 | 396 | 6,400 | 396 |
2011-01-07 | 399 | 400 | 399 | 400 | 6,800 | 400 |
2011-01-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
2011-01-04 | 398 | 398 | 398 | 398 | 2,300 | 398 |
分割・併合履歴 : なし