9782 (株)ディーエムエスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	997	1,025	986	1,001	202,200	1,001
2013-12-27	1,050	1,090	1,005	1,027	189,300	1,027
2013-12-26	1,050	1,070	1,014	1,025	163,000	1,025
2013-12-25	985	1,035	964	1,000	249,600	1,000
2013-12-24	1,001	1,073	1,001	1,016	124,600	1,016
2013-12-20	1,000	1,065	963	999	180,500	999
2013-12-19	1,061	1,088	1,010	1,019	96,900	1,019
2013-12-18	1,017	1,100	984	1,044	203,600	1,044
2013-12-17	1,041	1,050	986	1,038	222,300	1,038
2013-12-16	1,210	1,240	963	991	406,100	991
2013-12-13	1,284	1,300	1,241	1,260	72,100	1,260
2013-12-12	1,372	1,386	1,293	1,294	123,000	1,294
2013-12-11	1,391	1,430	1,388	1,415	72,900	1,415
2013-12-10	1,355	1,395	1,303	1,378	96,400	1,378
2013-12-09	1,312	1,368	1,283	1,338	74,500	1,338
2013-12-06	1,300	1,399	1,275	1,291	176,100	1,291
2013-12-05	1,400	1,455	1,276	1,330	215,200	1,330
2013-12-04	1,469	1,486	1,353	1,418	291,900	1,418
2013-12-03	1,487	1,900	1,414	1,619	449,600	1,619
2013-12-02	1,538	1,615	1,451	1,500	174,300	1,500
2013-11-29	1,419	1,528	1,300	1,510	394,100	1,510
2013-11-28	1,260	1,501	1,235	1,419	419,000	1,419
2013-11-27	1,210	1,250	1,185	1,238	81,600	1,238
2013-11-26	1,161	1,250	1,105	1,240	136,800	1,240
2013-11-25	1,098	1,199	1,090	1,159	118,100	1,159
2013-11-22	1,100	1,123	1,050	1,085	117,100	1,085
2013-11-21	1,122	1,177	1,112	1,160	195,400	1,160
2013-11-20	1,060	1,112	1,030	1,094	96,800	1,094
2013-11-19	1,059	1,075	1,006	1,033	82,100	1,033
2013-11-18	1,062	1,120	1,050	1,073	75,900	1,073
2013-11-15	1,060	1,100	1,042	1,067	96,600	1,067
2013-11-14	1,190	1,194	1,062	1,099	138,900	1,099
2013-11-13	1,060	1,142	1,051	1,142	149,100	1,142
2013-11-12	982	1,065	982	1,030	80,100	1,030
2013-11-11	1,050	1,150	1,000	1,012	106,300	1,012
2013-11-08	1,071	1,071	983	1,036	187,100	1,036
2013-11-07	1,054	1,182	1,050	1,090	177,700	1,090
2013-11-06	1,099	1,201	1,003	1,114	325,600	1,114
2013-11-05	1,255	1,289	1,074	1,111	790,600	1,111
2013-11-01	1,190	1,374	1,129	1,374	1,566,700	1,374
2013-10-31	1,023	1,074	976	1,074	192,700	1,074
2013-10-30	1,060	1,080	900	924	444,500	924
2013-10-29	1,100	1,185	1,020	1,085	437,200	1,085
2013-10-28	1,247	1,350	1,001	1,084	1,340,100	1,084
2013-10-25	935	1,082	838	1,050	1,144,600	1,050
2013-10-24	782	932	775	932	366,200	932
2013-10-23	773	788	750	782	153,900	782
2013-10-22	740	865	726	788	657,900	788
2013-10-21	683	737	673	715	156,200	715
2013-10-18	665	678	655	673	49,600	673
2013-10-17	658	663	651	655	28,200	655
2013-10-16	645	651	636	650	14,100	650
2013-10-15	656	656	646	646	16,400	646
2013-10-11	660	665	643	646	25,300	646
2013-10-10	630	670	621	650	48,400	650
2013-10-09	625	630	615	630	12,900	630
2013-10-08	603	645	603	623	44,200	623
2013-10-07	614	614	603	614	23,400	614
2013-10-04	612	615	600	613	27,700	613
2013-10-03	607	613	604	612	22,600	612
2013-10-02	611	619	602	609	50,600	609
2013-10-01	613	620	610	611	33,600	611
2013-09-30	621	626	612	615	35,700	615
2013-09-27	635	639	624	628	21,000	628
2013-09-26	638	638	620	637	47,400	637
2013-09-25	665	666	639	646	52,200	646
2013-09-24	652	665	648	659	46,800	659
2013-09-20	640	690	640	650	112,900	650
2013-09-19	638	652	616	640	135,800	640
2013-09-18	670	680	632	641	440,900	641
2013-09-17	569	590	560	580	106,500	580
2013-09-13	570	570	555	566	30,400	566
2013-09-12	541	572	535	572	47,300	572
2013-09-11	534	554	532	540	46,700	540
2013-09-10	539	544	529	530	83,100	530
2013-09-09	563	563	557	563	3,700	563
2013-09-06	541	557	540	557	1,600	557
2013-09-05	574	574	535	539	18,000	539
2013-09-04	535	569	535	569	4,400	569
2013-09-03	545	545	524	527	28,100	527
2013-09-02	570	570	525	544	6,600	544
2013-08-30	576	576	570	570	800	570
2013-08-29	582	584	577	578	3,800	578
2013-08-28	560	568	559	563	9,000	563
2013-08-27	593	593	581	589	4,100	589
2013-08-26	599	599	591	591	2,000	591
2013-08-23	587	591	587	591	200	591
2013-08-22	574	580	574	578	2,000	578
2013-08-21	587	587	583	583	2,500	583
2013-08-20	582	597	582	597	1,600	597
2013-08-19	582	582	582	582	400	582
2013-08-16	595	605	580	580	4,700	580
2013-08-15	598	598	588	588	3,300	588
2013-08-14	600	600	599	600	1,200	600
2013-08-13	600	600	599	599	700	599
2013-08-12	600	601	591	599	4,400	599
2013-08-09	604	604	604	604	200	604
2013-08-08	615	615	599	600	2,100	600
2013-08-07	622	622	616	616	2,100	616
2013-08-06	625	629	623	623	1,800	623
2013-08-05	622	626	621	621	9,300	621
2013-08-02	648	648	636	643	3,900	643
2013-08-01	642	642	642	642	500	642
2013-07-31	650	650	632	632	3,700	632
2013-07-30	659	660	629	653	34,900	653
2013-07-29	655	660	640	650	18,900	650
2013-07-26	625	625	624	625	2,000	625
2013-07-25	621	622	620	620	1,000	620
2013-07-24	612	625	612	625	600	625
2013-07-23	608	608	608	608	100	608
2013-07-22	608	608	608	608	300	608
2013-07-19	610	610	605	605	900	605
2013-07-18	616	616	605	613	900	613
2013-07-17	610	617	610	610	300	610
2013-07-16	608	620	608	610	2,000	610
2013-07-12	613	613	613	613	100	613
2013-07-11	617	617	608	608	900	608
2013-07-10	607	607	607	607	700	607
2013-07-09	621	621	621	621	3,100	621
2013-07-08	608	618	608	609	1,500	609
2013-07-05	612	617	612	617	800	617
2013-07-04	620	620	602	612	2,700	612
2013-07-03	599	610	599	610	11,900	610
2013-07-02	579	588	579	588	4,800	588
2013-07-01	574	575	570	575	2,400	575
2013-06-28	560	580	560	580	3,500	580
2013-06-27	563	563	545	552	11,200	552
2013-06-26	601	601	558	563	20,200	563
2013-06-25	600	600	575	590	11,200	590
2013-06-24	615	615	602	605	700	605
2013-06-21	620	620	600	615	4,200	615
2013-06-20	615	615	612	612	1,100	612
2013-06-19	620	621	613	620	700	620
2013-06-18	638	638	604	620	18,500	620
2013-06-14	620	640	620	640	1,500	640
2013-06-13	635	635	601	615	11,000	615
2013-06-12	640	650	640	645	900	645
2013-06-11	637	640	626	640	3,900	640
2013-06-10	632	650	618	642	10,500	642
2013-06-07	621	621	605	610	8,700	610
2013-06-06	665	665	609	649	4,300	649
2013-06-05	677	677	665	665	1,400	665
2013-06-04	678	679	665	672	8,600	672
2013-06-03	676	699	676	678	1,700	678
2013-05-31	708	709	690	690	14,300	690
2013-05-30	706	709	685	708	3,600	708
2013-05-29	698	715	688	706	5,200	706
2013-05-28	660	700	660	700	4,400	700
2013-05-27	690	691	680	680	4,100	680
2013-05-24	720	730	680	706	17,200	706
2013-05-23	746	750	715	721	28,200	721
2013-05-22	761	763	732	763	30,500	763
2013-05-21	799	802	765	765	11,400	765
2013-05-20	802	810	780	784	36,800	784
2013-05-17	795	813	772	810	24,100	810
2013-05-16	785	785	716	751	19,200	751
2013-05-15	806	820	785	785	24,300	785
2013-05-14	815	816	801	802	14,300	802
2013-05-13	805	820	800	810	10,400	810
2013-05-10	797	807	785	804	12,900	804
2013-05-09	795	795	780	780	14,400	780
2013-05-08	800	809	790	790	16,400	790
2013-05-07	790	809	781	786	24,700	786
2013-05-02	785	785	750	762	38,700	762
2013-05-01	835	840	784	789	42,000	789
2013-04-30	855	880	814	820	120,400	820
2013-04-26	781	782	742	751	72,700	751
2013-04-25	705	782	700	782	121,800	782
2013-04-24	647	690	646	682	12,900	682
2013-04-23	662	663	642	650	7,600	650
2013-04-22	630	660	630	656	23,500	656
2013-04-19	626	627	620	627	3,900	627
2013-04-18	610	620	600	620	9,600	620
2013-04-17	584	610	584	610	4,600	610
2013-04-16	593	595	578	583	8,900	583
2013-04-15	591	602	591	593	6,000	593
2013-04-12	590	590	587	590	1,900	590
2013-04-11	607	607	587	587	5,800	587
2013-04-10	590	603	590	600	7,800	600
2013-04-09	620	630	581	585	16,000	585
2013-04-08	610	620	601	620	9,000	620
2013-04-05	610	610	589	600	14,600	600
2013-04-04	576	579	555	579	6,500	579
2013-04-03	604	625	563	580	36,700	580
2013-04-02	570	608	560	607	10,400	607
2013-04-01	613	620	555	575	37,700	575
2013-03-29	677	677	621	633	14,100	633
2013-03-28	699	699	650	657	22,600	657
2013-03-27	696	700	682	691	7,500	691
2013-03-26	750	750	720	720	9,600	720
2013-03-25	753	803	733	740	45,500	740
2013-03-22	688	750	687	725	40,800	725
2013-03-21	660	680	645	680	12,600	680
2013-03-19	642	645	626	645	9,200	645
2013-03-18	650	680	610	636	30,900	636
2013-03-15	651	655	630	637	10,400	637
2013-03-14	593	650	592	640	23,500	640
2013-03-13	591	601	582	601	8,200	601
2013-03-12	589	604	580	601	11,000	601
2013-03-11	580	588	572	586	9,600	586
2013-03-08	610	611	577	590	21,900	590
2013-03-07	583	630	582	606	37,500	606
2013-03-06	585	588	570	583	14,200	583
2013-03-05	589	610	565	574	29,100	574
2013-03-04	532	579	532	579	27,900	579
2013-03-01	542	542	505	531	28,800	531
2013-02-28	490	542	490	542	77,200	542
2013-02-27	456	466	456	462	4,400	462
2013-02-26	462	464	462	463	2,400	463
2013-02-25	461	468	460	461	1,800	461
2013-02-22	462	463	460	460	1,000	460
2013-02-21	470	470	455	461	3,800	461
2013-02-20	475	478	468	470	4,000	470
2013-02-19	460	483	460	483	1,800	483
2013-02-18	457	458	455	458	2,400	458
2013-02-15	462	462	457	458	3,000	458
2013-02-14	461	463	461	462	700	462
2013-02-13	471	471	461	461	4,400	461
2013-02-12	485	485	480	480	200	480
2013-02-08	480	483	480	483	400	483
2013-02-07	480	480	471	480	5,600	480
2013-02-06	498	499	470	486	8,400	486
2013-02-05	498	498	481	484	5,000	484
2013-02-04	515	515	473	482	17,900	482
2013-02-01	439	449	434	449	6,400	449
2013-01-31	425	434	425	431	1,600	431
2013-01-30	421	429	421	422	600	422
2013-01-29	420	425	420	420	2,500	420
2013-01-28	434	436	420	420	3,000	420
2013-01-25	425	430	410	426	5,000	426
2013-01-24	424	427	420	424	2,500	424
2013-01-23	431	431	430	430	1,400	430
2013-01-22	435	437	431	435	1,700	435
2013-01-21	438	438	435	438	2,600	438
2013-01-18	424	438	424	438	7,500	438
2013-01-17	407	426	406	421	14,900	421
2013-01-16	410	420	410	410	4,200	410
2013-01-15	410	410	410	410	1,100	410
2013-01-11	404	410	402	402	6,400	402
2013-01-10	400	407	400	407	800	407
2013-01-09	402	405	402	402	800	402
2013-01-08	401	406	397	402	8,100	402
2013-01-07	400	405	399	402	11,300	402
2013-01-04	400	405	393	397	7,800	397

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9782 (株)ディーエムエス の時系列データ [2013年度]

9782 (株)ディーエムエスの時系列データ [2013年度]