9782 (株)ディーエムエス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 784 | 784 | 769 | 783 | 3,700 | 783 |
2014-12-29 | 775 | 787 | 774 | 784 | 3,300 | 784 |
2014-12-26 | 765 | 775 | 764 | 771 | 9,400 | 771 |
2014-12-25 | 779 | 785 | 760 | 761 | 12,500 | 761 |
2014-12-24 | 780 | 794 | 775 | 794 | 27,700 | 794 |
2014-12-22 | 760 | 777 | 757 | 772 | 26,400 | 772 |
2014-12-19 | 765 | 766 | 745 | 760 | 10,500 | 760 |
2014-12-18 | 760 | 760 | 749 | 750 | 11,700 | 750 |
2014-12-17 | 737 | 772 | 737 | 756 | 8,600 | 756 |
2014-12-16 | 749 | 749 | 726 | 726 | 15,700 | 726 |
2014-12-15 | 761 | 773 | 750 | 750 | 6,200 | 750 |
2014-12-12 | 757 | 780 | 750 | 774 | 20,000 | 774 |
2014-12-11 | 729 | 760 | 728 | 759 | 11,000 | 759 |
2014-12-10 | 733 | 739 | 731 | 732 | 13,200 | 732 |
2014-12-09 | 759 | 759 | 741 | 744 | 12,600 | 744 |
2014-12-08 | 780 | 782 | 768 | 768 | 5,600 | 768 |
2014-12-05 | 745 | 785 | 745 | 785 | 24,200 | 785 |
2014-12-04 | 747 | 751 | 742 | 745 | 9,500 | 745 |
2014-12-03 | 743 | 753 | 740 | 741 | 15,900 | 741 |
2014-12-02 | 739 | 742 | 731 | 742 | 7,000 | 742 |
2014-12-01 | 735 | 740 | 730 | 739 | 9,200 | 739 |
2014-11-28 | 739 | 741 | 732 | 732 | 12,800 | 732 |
2014-11-27 | 740 | 742 | 731 | 740 | 8,200 | 740 |
2014-11-26 | 745 | 745 | 735 | 741 | 5,900 | 741 |
2014-11-25 | 745 | 750 | 738 | 738 | 6,200 | 738 |
2014-11-21 | 741 | 744 | 733 | 743 | 4,300 | 743 |
2014-11-20 | 743 | 767 | 738 | 738 | 19,400 | 738 |
2014-11-19 | 777 | 777 | 751 | 753 | 38,700 | 753 |
2014-11-18 | 825 | 828 | 758 | 789 | 73,700 | 789 |
2014-11-17 | 760 | 835 | 752 | 800 | 131,700 | 800 |
2014-11-14 | 718 | 745 | 716 | 745 | 32,200 | 745 |
2014-11-13 | 710 | 716 | 705 | 709 | 12,000 | 709 |
2014-11-12 | 705 | 728 | 693 | 710 | 40,500 | 710 |
2014-11-11 | 695 | 705 | 694 | 699 | 23,000 | 699 |
2014-11-10 | 700 | 700 | 696 | 700 | 15,800 | 700 |
2014-11-07 | 700 | 709 | 696 | 698 | 22,500 | 698 |
2014-11-06 | 705 | 710 | 700 | 701 | 17,300 | 701 |
2014-11-05 | 709 | 709 | 700 | 700 | 17,200 | 700 |
2014-11-04 | 722 | 722 | 690 | 703 | 60,200 | 703 |
2014-10-31 | 714 | 725 | 706 | 715 | 9,900 | 715 |
2014-10-30 | 710 | 714 | 705 | 711 | 5,900 | 711 |
2014-10-29 | 715 | 715 | 708 | 713 | 6,000 | 713 |
2014-10-28 | 715 | 718 | 710 | 713 | 5,000 | 713 |
2014-10-27 | 725 | 725 | 712 | 718 | 7,700 | 718 |
2014-10-24 | 725 | 726 | 715 | 724 | 5,000 | 724 |
2014-10-23 | 720 | 724 | 715 | 724 | 2,600 | 724 |
2014-10-22 | 720 | 721 | 712 | 715 | 7,200 | 715 |
2014-10-21 | 725 | 725 | 711 | 720 | 6,500 | 720 |
2014-10-20 | 711 | 725 | 710 | 725 | 3,300 | 725 |
2014-10-17 | 703 | 707 | 702 | 707 | 1,000 | 707 |
2014-10-16 | 702 | 705 | 697 | 701 | 7,400 | 701 |
2014-10-15 | 719 | 719 | 707 | 711 | 1,900 | 711 |
2014-10-14 | 700 | 719 | 695 | 704 | 24,800 | 704 |
2014-10-10 | 719 | 733 | 704 | 707 | 24,200 | 707 |
2014-10-09 | 733 | 734 | 724 | 724 | 4,800 | 724 |
2014-10-08 | 737 | 737 | 726 | 729 | 4,500 | 729 |
2014-10-07 | 757 | 757 | 740 | 740 | 3,300 | 740 |
2014-10-06 | 735 | 756 | 726 | 751 | 11,800 | 751 |
2014-10-03 | 715 | 731 | 715 | 722 | 10,900 | 722 |
2014-10-02 | 733 | 733 | 712 | 721 | 15,800 | 721 |
2014-10-01 | 751 | 757 | 737 | 737 | 33,000 | 737 |
2014-09-30 | 767 | 768 | 756 | 757 | 9,700 | 757 |
2014-09-29 | 783 | 783 | 758 | 767 | 10,400 | 767 |
2014-09-26 | 780 | 780 | 752 | 775 | 16,300 | 775 |
2014-09-25 | 784 | 785 | 773 | 780 | 5,500 | 780 |
2014-09-24 | 773 | 789 | 773 | 773 | 8,900 | 773 |
2014-09-22 | 777 | 788 | 772 | 781 | 13,500 | 781 |
2014-09-19 | 785 | 795 | 762 | 777 | 18,100 | 777 |
2014-09-18 | 820 | 825 | 767 | 781 | 47,200 | 781 |
2014-09-17 | 820 | 838 | 785 | 813 | 70,200 | 813 |
2014-09-16 | 767 | 860 | 756 | 810 | 148,600 | 810 |
2014-09-12 | 735 | 735 | 724 | 728 | 3,700 | 728 |
2014-09-11 | 728 | 740 | 728 | 739 | 5,600 | 739 |
2014-09-10 | 730 | 732 | 723 | 732 | 6,600 | 732 |
2014-09-09 | 734 | 737 | 727 | 737 | 6,200 | 737 |
2014-09-08 | 739 | 742 | 724 | 724 | 15,900 | 724 |
2014-09-05 | 751 | 751 | 734 | 735 | 6,400 | 735 |
2014-09-04 | 765 | 768 | 748 | 748 | 14,600 | 748 |
2014-09-03 | 744 | 763 | 744 | 763 | 12,400 | 763 |
2014-09-02 | 738 | 742 | 735 | 737 | 5,800 | 737 |
2014-09-01 | 735 | 737 | 729 | 737 | 5,000 | 737 |
2014-08-29 | 723 | 733 | 722 | 733 | 11,300 | 733 |
2014-08-28 | 725 | 732 | 722 | 723 | 5,400 | 723 |
2014-08-27 | 750 | 750 | 710 | 725 | 21,400 | 725 |
2014-08-26 | 732 | 750 | 732 | 737 | 20,200 | 737 |
2014-08-25 | 712 | 765 | 710 | 746 | 29,000 | 746 |
2014-08-22 | 707 | 711 | 705 | 708 | 4,100 | 708 |
2014-08-21 | 709 | 713 | 707 | 707 | 3,200 | 707 |
2014-08-20 | 709 | 720 | 702 | 708 | 13,300 | 708 |
2014-08-19 | 715 | 715 | 700 | 709 | 13,500 | 709 |
2014-08-18 | 710 | 711 | 700 | 711 | 9,300 | 711 |
2014-08-15 | 710 | 713 | 706 | 712 | 4,200 | 712 |
2014-08-14 | 712 | 713 | 706 | 706 | 3,400 | 706 |
2014-08-13 | 718 | 719 | 711 | 711 | 5,400 | 711 |
2014-08-12 | 727 | 727 | 718 | 718 | 6,200 | 718 |
2014-08-11 | 700 | 737 | 693 | 737 | 22,900 | 737 |
2014-08-08 | 700 | 704 | 680 | 688 | 26,300 | 688 |
2014-08-07 | 693 | 703 | 693 | 699 | 10,500 | 699 |
2014-08-06 | 698 | 703 | 692 | 692 | 13,100 | 692 |
2014-08-05 | 695 | 710 | 695 | 696 | 13,800 | 696 |
2014-08-04 | 708 | 710 | 692 | 699 | 14,300 | 699 |
2014-08-01 | 703 | 721 | 700 | 705 | 32,400 | 705 |
2014-07-31 | 715 | 721 | 711 | 712 | 21,100 | 712 |
2014-07-30 | 722 | 722 | 713 | 713 | 23,500 | 713 |
2014-07-29 | 723 | 727 | 721 | 722 | 10,800 | 722 |
2014-07-28 | 735 | 735 | 720 | 723 | 64,200 | 723 |
2014-07-25 | 741 | 756 | 741 | 751 | 21,800 | 751 |
2014-07-24 | 736 | 747 | 736 | 739 | 13,600 | 739 |
2014-07-23 | 736 | 741 | 734 | 736 | 16,300 | 736 |
2014-07-22 | 741 | 747 | 731 | 741 | 32,300 | 741 |
2014-07-18 | 733 | 758 | 728 | 739 | 46,900 | 739 |
2014-07-17 | 774 | 774 | 763 | 763 | 5,000 | 763 |
2014-07-16 | 782 | 784 | 770 | 770 | 9,300 | 770 |
2014-07-15 | 780 | 781 | 778 | 781 | 11,700 | 781 |
2014-07-14 | 765 | 772 | 764 | 768 | 6,300 | 768 |
2014-07-11 | 767 | 780 | 751 | 761 | 22,000 | 761 |
2014-07-10 | 790 | 790 | 773 | 773 | 14,300 | 773 |
2014-07-09 | 810 | 814 | 782 | 790 | 39,700 | 790 |
2014-07-08 | 801 | 824 | 794 | 819 | 35,400 | 819 |
2014-07-07 | 790 | 798 | 780 | 786 | 19,400 | 786 |
2014-07-04 | 785 | 789 | 783 | 785 | 36,300 | 785 |
2014-07-03 | 800 | 800 | 785 | 785 | 13,500 | 785 |
2014-07-02 | 786 | 805 | 785 | 785 | 13,500 | 785 |
2014-07-01 | 777 | 795 | 774 | 778 | 17,700 | 778 |
2014-06-30 | 765 | 780 | 751 | 780 | 31,300 | 780 |
2014-06-27 | 785 | 791 | 760 | 765 | 36,700 | 765 |
2014-06-26 | 785 | 796 | 785 | 790 | 13,400 | 790 |
2014-06-25 | 808 | 808 | 787 | 796 | 16,600 | 796 |
2014-06-24 | 815 | 815 | 801 | 808 | 8,400 | 808 |
2014-06-23 | 809 | 829 | 804 | 815 | 19,100 | 815 |
2014-06-20 | 810 | 815 | 802 | 803 | 22,200 | 803 |
2014-06-19 | 830 | 830 | 805 | 806 | 66,100 | 806 |
2014-06-18 | 826 | 853 | 815 | 838 | 24,500 | 838 |
2014-06-17 | 851 | 865 | 825 | 830 | 63,800 | 830 |
2014-06-16 | 779 | 865 | 779 | 845 | 90,600 | 845 |
2014-06-13 | 776 | 784 | 766 | 778 | 12,500 | 778 |
2014-06-12 | 779 | 781 | 763 | 776 | 10,400 | 776 |
2014-06-11 | 767 | 783 | 764 | 769 | 18,700 | 769 |
2014-06-10 | 785 | 785 | 755 | 761 | 32,200 | 761 |
2014-06-09 | 760 | 772 | 760 | 772 | 33,100 | 772 |
2014-06-06 | 758 | 759 | 750 | 753 | 10,300 | 753 |
2014-06-05 | 770 | 772 | 750 | 758 | 21,800 | 758 |
2014-06-04 | 750 | 768 | 745 | 768 | 29,300 | 768 |
2014-06-03 | 751 | 758 | 737 | 750 | 44,800 | 750 |
2014-06-02 | 729 | 750 | 725 | 740 | 21,500 | 740 |
2014-05-30 | 730 | 730 | 715 | 720 | 26,400 | 720 |
2014-05-29 | 730 | 730 | 715 | 725 | 5,700 | 725 |
2014-05-28 | 730 | 736 | 726 | 728 | 6,600 | 728 |
2014-05-27 | 727 | 735 | 726 | 728 | 5,700 | 728 |
2014-05-26 | 711 | 729 | 704 | 728 | 25,000 | 728 |
2014-05-23 | 705 | 707 | 693 | 707 | 6,600 | 707 |
2014-05-22 | 685 | 700 | 681 | 700 | 23,200 | 700 |
2014-05-21 | 671 | 693 | 671 | 685 | 14,300 | 685 |
2014-05-20 | 680 | 700 | 669 | 681 | 58,400 | 681 |
2014-05-19 | 721 | 721 | 680 | 685 | 37,800 | 685 |
2014-05-16 | 731 | 731 | 717 | 725 | 25,400 | 725 |
2014-05-15 | 730 | 735 | 725 | 731 | 9,000 | 731 |
2014-05-14 | 726 | 734 | 723 | 734 | 8,400 | 734 |
2014-05-13 | 731 | 740 | 731 | 731 | 2,900 | 731 |
2014-05-12 | 750 | 755 | 723 | 728 | 27,600 | 728 |
2014-05-09 | 755 | 759 | 742 | 756 | 12,100 | 756 |
2014-05-08 | 754 | 763 | 748 | 755 | 11,000 | 755 |
2014-05-07 | 764 | 764 | 747 | 755 | 13,400 | 755 |
2014-05-02 | 756 | 764 | 739 | 764 | 45,800 | 764 |
2014-05-01 | 726 | 749 | 726 | 744 | 13,000 | 744 |
2014-04-30 | 735 | 735 | 721 | 725 | 18,200 | 725 |
2014-04-28 | 726 | 732 | 721 | 725 | 20,000 | 725 |
2014-04-25 | 725 | 736 | 716 | 726 | 15,200 | 726 |
2014-04-24 | 738 | 740 | 721 | 725 | 24,700 | 725 |
2014-04-23 | 740 | 740 | 726 | 736 | 24,700 | 736 |
2014-04-22 | 759 | 760 | 727 | 729 | 17,700 | 729 |
2014-04-21 | 752 | 765 | 752 | 762 | 9,000 | 762 |
2014-04-18 | 759 | 759 | 747 | 751 | 3,500 | 751 |
2014-04-17 | 755 | 755 | 744 | 750 | 7,000 | 750 |
2014-04-16 | 727 | 749 | 727 | 741 | 4,400 | 741 |
2014-04-15 | 739 | 742 | 723 | 724 | 13,500 | 724 |
2014-04-14 | 734 | 742 | 727 | 735 | 7,200 | 735 |
2014-04-11 | 711 | 763 | 702 | 734 | 42,800 | 734 |
2014-04-10 | 752 | 759 | 730 | 733 | 40,000 | 733 |
2014-04-09 | 754 | 756 | 750 | 751 | 20,200 | 751 |
2014-04-08 | 768 | 773 | 756 | 759 | 16,100 | 759 |
2014-04-07 | 782 | 785 | 773 | 775 | 21,100 | 775 |
2014-04-04 | 792 | 792 | 779 | 788 | 17,000 | 788 |
2014-04-03 | 801 | 805 | 789 | 790 | 19,500 | 790 |
2014-04-02 | 792 | 800 | 787 | 800 | 16,600 | 800 |
2014-04-01 | 804 | 806 | 785 | 786 | 30,900 | 786 |
2014-03-31 | 785 | 795 | 783 | 795 | 40,500 | 795 |
2014-03-28 | 750 | 775 | 742 | 775 | 11,800 | 775 |
2014-03-27 | 735 | 748 | 720 | 748 | 24,200 | 748 |
2014-03-26 | 753 | 755 | 740 | 744 | 19,700 | 744 |
2014-03-25 | 768 | 768 | 744 | 749 | 11,700 | 749 |
2014-03-24 | 749 | 769 | 747 | 765 | 24,600 | 765 |
2014-03-20 | 754 | 762 | 724 | 731 | 50,900 | 731 |
2014-03-19 | 770 | 770 | 755 | 769 | 8,500 | 769 |
2014-03-18 | 771 | 777 | 754 | 767 | 21,200 | 767 |
2014-03-17 | 768 | 779 | 752 | 756 | 29,000 | 756 |
2014-03-14 | 780 | 795 | 769 | 778 | 35,300 | 778 |
2014-03-13 | 801 | 814 | 792 | 793 | 18,100 | 793 |
2014-03-12 | 820 | 820 | 801 | 801 | 19,300 | 801 |
2014-03-11 | 826 | 835 | 820 | 820 | 14,800 | 820 |
2014-03-10 | 822 | 837 | 820 | 828 | 12,300 | 828 |
2014-03-07 | 821 | 835 | 819 | 822 | 17,900 | 822 |
2014-03-06 | 801 | 828 | 801 | 828 | 28,900 | 828 |
2014-03-05 | 793 | 811 | 793 | 806 | 14,900 | 806 |
2014-03-04 | 785 | 797 | 785 | 789 | 21,500 | 789 |
2014-03-03 | 795 | 803 | 780 | 793 | 42,200 | 793 |
2014-02-28 | 840 | 846 | 802 | 810 | 53,100 | 810 |
2014-02-27 | 858 | 890 | 843 | 850 | 64,500 | 850 |
2014-02-26 | 818 | 876 | 818 | 873 | 90,300 | 873 |
2014-02-25 | 801 | 830 | 801 | 819 | 35,200 | 819 |
2014-02-24 | 800 | 805 | 787 | 799 | 42,500 | 799 |
2014-02-21 | 800 | 806 | 785 | 795 | 28,300 | 795 |
2014-02-20 | 809 | 812 | 785 | 787 | 38,500 | 787 |
2014-02-19 | 815 | 831 | 808 | 808 | 25,300 | 808 |
2014-02-18 | 774 | 813 | 774 | 800 | 25,900 | 800 |
2014-02-17 | 785 | 789 | 760 | 773 | 27,200 | 773 |
2014-02-14 | 792 | 795 | 736 | 776 | 66,500 | 776 |
2014-02-13 | 832 | 832 | 771 | 783 | 65,000 | 783 |
2014-02-12 | 832 | 845 | 829 | 834 | 33,400 | 834 |
2014-02-10 | 806 | 831 | 803 | 823 | 59,200 | 823 |
2014-02-07 | 796 | 804 | 771 | 788 | 52,200 | 788 |
2014-02-06 | 710 | 787 | 710 | 770 | 77,600 | 770 |
2014-02-05 | 745 | 768 | 690 | 724 | 80,300 | 724 |
2014-02-04 | 677 | 736 | 671 | 709 | 223,600 | 709 |
2014-02-03 | 848 | 865 | 785 | 787 | 169,700 | 787 |
2014-01-31 | 934 | 945 | 860 | 889 | 135,300 | 889 |
2014-01-30 | 951 | 965 | 912 | 927 | 87,700 | 927 |
2014-01-29 | 940 | 976 | 940 | 949 | 67,200 | 949 |
2014-01-28 | 921 | 954 | 921 | 922 | 89,900 | 922 |
2014-01-27 | 940 | 956 | 912 | 915 | 185,900 | 915 |
2014-01-24 | 989 | 1,018 | 980 | 987 | 95,400 | 987 |
2014-01-23 | 1,072 | 1,085 | 998 | 999 | 176,400 | 999 |
2014-01-22 | 1,122 | 1,128 | 1,050 | 1,085 | 215,800 | 1,085 |
2014-01-21 | 1,020 | 1,109 | 998 | 1,107 | 306,800 | 1,107 |
2014-01-20 | 996 | 1,040 | 972 | 1,020 | 155,700 | 1,020 |
2014-01-17 | 971 | 985 | 960 | 985 | 87,500 | 985 |
2014-01-16 | 995 | 995 | 975 | 975 | 53,500 | 975 |
2014-01-15 | 986 | 993 | 976 | 983 | 57,900 | 983 |
2014-01-14 | 1,005 | 1,005 | 970 | 983 | 77,000 | 983 |
2014-01-10 | 1,000 | 1,022 | 992 | 999 | 87,200 | 999 |
2014-01-09 | 1,004 | 1,017 | 991 | 1,004 | 76,800 | 1,004 |
2014-01-08 | 1,015 | 1,059 | 1,004 | 1,004 | 242,800 | 1,004 |
2014-01-07 | 981 | 993 | 967 | 974 | 117,100 | 974 |
2014-01-06 | 1,001 | 1,017 | 985 | 1,008 | 130,500 | 1,008 |
分割・併合履歴 : なし