9782 (株)ディーエムエス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 759 | 772 | 759 | 767 | 6,700 | 767 |
| 2015-12-29 | 752 | 759 | 748 | 759 | 5,900 | 759 |
| 2015-12-28 | 735 | 772 | 735 | 758 | 39,600 | 758 |
| 2015-12-25 | 761 | 765 | 754 | 765 | 7,400 | 765 |
| 2015-12-24 | 772 | 777 | 760 | 763 | 15,800 | 763 |
| 2015-12-22 | 773 | 776 | 760 | 772 | 15,900 | 772 |
| 2015-12-21 | 770 | 780 | 770 | 780 | 5,300 | 780 |
| 2015-12-18 | 771 | 792 | 771 | 777 | 14,600 | 777 |
| 2015-12-17 | 773 | 789 | 772 | 777 | 14,200 | 777 |
| 2015-12-16 | 761 | 778 | 750 | 774 | 16,000 | 774 |
| 2015-12-15 | 758 | 785 | 757 | 761 | 10,800 | 761 |
| 2015-12-14 | 748 | 760 | 748 | 760 | 7,600 | 760 |
| 2015-12-11 | 767 | 774 | 753 | 766 | 13,400 | 766 |
| 2015-12-10 | 755 | 772 | 754 | 771 | 13,100 | 771 |
| 2015-12-09 | 775 | 779 | 765 | 770 | 11,000 | 770 |
| 2015-12-08 | 785 | 800 | 778 | 778 | 9,100 | 778 |
| 2015-12-07 | 803 | 804 | 768 | 775 | 28,200 | 775 |
| 2015-12-04 | 785 | 792 | 780 | 792 | 16,800 | 792 |
| 2015-12-03 | 779 | 794 | 760 | 791 | 23,300 | 791 |
| 2015-12-02 | 779 | 795 | 779 | 790 | 24,700 | 790 |
| 2015-12-01 | 756 | 798 | 753 | 794 | 54,400 | 794 |
| 2015-11-30 | 756 | 770 | 756 | 760 | 21,600 | 760 |
| 2015-11-27 | 737 | 760 | 737 | 750 | 23,300 | 750 |
| 2015-11-26 | 742 | 742 | 734 | 734 | 7,900 | 734 |
| 2015-11-25 | 748 | 748 | 734 | 745 | 4,100 | 745 |
| 2015-11-24 | 729 | 745 | 728 | 745 | 19,600 | 745 |
| 2015-11-20 | 725 | 733 | 721 | 733 | 5,400 | 733 |
| 2015-11-19 | 729 | 729 | 720 | 723 | 6,500 | 723 |
| 2015-11-18 | 721 | 730 | 720 | 726 | 4,700 | 726 |
| 2015-11-17 | 718 | 725 | 718 | 718 | 3,600 | 718 |
| 2015-11-16 | 720 | 726 | 715 | 717 | 4,300 | 717 |
| 2015-11-13 | 720 | 733 | 720 | 723 | 5,900 | 723 |
| 2015-11-12 | 725 | 735 | 723 | 733 | 6,800 | 733 |
| 2015-11-11 | 740 | 740 | 724 | 724 | 9,200 | 724 |
| 2015-11-10 | 725 | 740 | 719 | 737 | 13,400 | 737 |
| 2015-11-09 | 710 | 731 | 710 | 731 | 3,000 | 731 |
| 2015-11-06 | 722 | 724 | 716 | 719 | 1,200 | 719 |
| 2015-11-05 | 725 | 725 | 710 | 720 | 11,200 | 720 |
| 2015-11-04 | 747 | 747 | 720 | 728 | 13,800 | 728 |
| 2015-11-02 | 729 | 753 | 720 | 745 | 22,500 | 745 |
| 2015-10-30 | 680 | 760 | 680 | 730 | 108,300 | 730 |
| 2015-10-29 | 680 | 682 | 680 | 680 | 700 | 680 |
| 2015-10-28 | 677 | 680 | 671 | 680 | 2,600 | 680 |
| 2015-10-27 | 678 | 678 | 677 | 678 | 4,100 | 678 |
| 2015-10-26 | 677 | 680 | 666 | 678 | 8,300 | 678 |
| 2015-10-23 | 670 | 673 | 670 | 673 | 1,700 | 673 |
| 2015-10-22 | 665 | 670 | 658 | 670 | 11,400 | 670 |
| 2015-10-21 | 657 | 670 | 657 | 670 | 3,800 | 670 |
| 2015-10-20 | 664 | 666 | 660 | 666 | 1,600 | 666 |
| 2015-10-19 | 664 | 664 | 659 | 659 | 5,700 | 659 |
| 2015-10-16 | 665 | 668 | 663 | 663 | 2,200 | 663 |
| 2015-10-15 | 662 | 665 | 662 | 665 | 1,000 | 665 |
| 2015-10-14 | 661 | 666 | 661 | 662 | 1,600 | 662 |
| 2015-10-13 | 670 | 670 | 670 | 670 | 1,800 | 670 |
| 2015-10-09 | 667 | 673 | 667 | 668 | 900 | 668 |
| 2015-10-08 | 659 | 667 | 659 | 667 | 2,700 | 667 |
| 2015-10-07 | 647 | 659 | 647 | 659 | 2,900 | 659 |
| 2015-10-06 | 643 | 652 | 637 | 651 | 12,000 | 651 |
| 2015-10-05 | 645 | 645 | 636 | 643 | 2,200 | 643 |
| 2015-10-02 | 644 | 645 | 642 | 645 | 1,500 | 645 |
| 2015-10-01 | 633 | 644 | 633 | 640 | 2,700 | 640 |
| 2015-09-30 | 633 | 637 | 633 | 637 | 54,700 | 637 |
| 2015-09-29 | 651 | 651 | 631 | 631 | 3,500 | 631 |
| 2015-09-28 | 654 | 658 | 645 | 658 | 2,400 | 658 |
| 2015-09-25 | 627 | 646 | 627 | 645 | 2,200 | 645 |
| 2015-09-24 | 636 | 636 | 627 | 627 | 13,200 | 627 |
| 2015-09-18 | 653 | 653 | 640 | 644 | 1,700 | 644 |
| 2015-09-17 | 632 | 660 | 632 | 660 | 5,100 | 660 |
| 2015-09-16 | 632 | 632 | 618 | 630 | 5,700 | 630 |
| 2015-09-15 | 633 | 635 | 627 | 630 | 2,500 | 630 |
| 2015-09-14 | 642 | 642 | 633 | 633 | 7,100 | 633 |
| 2015-09-11 | 638 | 642 | 635 | 642 | 3,100 | 642 |
| 2015-09-10 | 624 | 628 | 619 | 628 | 2,300 | 628 |
| 2015-09-09 | 620 | 639 | 619 | 631 | 5,100 | 631 |
| 2015-09-08 | 618 | 620 | 611 | 611 | 11,500 | 611 |
| 2015-09-07 | 620 | 627 | 618 | 620 | 2,200 | 620 |
| 2015-09-04 | 639 | 639 | 614 | 622 | 10,100 | 622 |
| 2015-09-03 | 639 | 652 | 639 | 640 | 4,000 | 640 |
| 2015-09-02 | 630 | 645 | 630 | 635 | 6,700 | 635 |
| 2015-09-01 | 664 | 667 | 644 | 645 | 11,200 | 645 |
| 2015-08-31 | 674 | 674 | 663 | 663 | 3,400 | 663 |
| 2015-08-28 | 661 | 671 | 659 | 664 | 3,800 | 664 |
| 2015-08-27 | 650 | 667 | 650 | 651 | 5,000 | 651 |
| 2015-08-26 | 624 | 647 | 620 | 647 | 111,700 | 647 |
| 2015-08-25 | 623 | 672 | 606 | 610 | 147,400 | 610 |
| 2015-08-24 | 698 | 698 | 652 | 652 | 65,700 | 652 |
| 2015-08-21 | 725 | 730 | 714 | 716 | 23,600 | 716 |
| 2015-08-20 | 746 | 746 | 733 | 733 | 6,400 | 733 |
| 2015-08-19 | 754 | 754 | 746 | 747 | 3,800 | 747 |
| 2015-08-18 | 765 | 765 | 755 | 755 | 2,700 | 755 |
| 2015-08-17 | 750 | 756 | 746 | 755 | 5,200 | 755 |
| 2015-08-14 | 745 | 748 | 742 | 743 | 5,800 | 743 |
| 2015-08-13 | 743 | 745 | 742 | 742 | 6,600 | 742 |
| 2015-08-12 | 747 | 747 | 738 | 741 | 4,800 | 741 |
| 2015-08-11 | 748 | 777 | 741 | 744 | 33,000 | 744 |
| 2015-08-10 | 728 | 739 | 723 | 739 | 13,800 | 739 |
| 2015-08-07 | 733 | 733 | 727 | 727 | 4,400 | 727 |
| 2015-08-06 | 732 | 747 | 732 | 738 | 1,000 | 738 |
| 2015-08-05 | 727 | 744 | 727 | 737 | 5,500 | 737 |
| 2015-08-04 | 728 | 730 | 726 | 727 | 6,300 | 727 |
| 2015-08-03 | 736 | 736 | 725 | 728 | 13,600 | 728 |
| 2015-07-31 | 720 | 732 | 715 | 732 | 16,700 | 732 |
| 2015-07-30 | 730 | 730 | 717 | 720 | 16,800 | 720 |
| 2015-07-29 | 730 | 731 | 727 | 730 | 2,100 | 730 |
| 2015-07-28 | 731 | 732 | 726 | 728 | 4,500 | 728 |
| 2015-07-27 | 735 | 735 | 731 | 731 | 3,700 | 731 |
| 2015-07-24 | 735 | 738 | 731 | 735 | 8,600 | 735 |
| 2015-07-23 | 748 | 748 | 737 | 745 | 8,500 | 745 |
| 2015-07-22 | 750 | 750 | 739 | 747 | 6,700 | 747 |
| 2015-07-21 | 758 | 758 | 750 | 750 | 5,200 | 750 |
| 2015-07-17 | 751 | 754 | 747 | 754 | 2,900 | 754 |
| 2015-07-16 | 740 | 752 | 740 | 751 | 9,900 | 751 |
| 2015-07-15 | 736 | 755 | 733 | 753 | 10,900 | 753 |
| 2015-07-14 | 733 | 745 | 730 | 737 | 12,200 | 737 |
| 2015-07-13 | 715 | 728 | 714 | 724 | 7,800 | 724 |
| 2015-07-10 | 727 | 728 | 700 | 704 | 100,000 | 704 |
| 2015-07-09 | 730 | 738 | 696 | 730 | 65,400 | 730 |
| 2015-07-08 | 765 | 765 | 732 | 745 | 41,400 | 745 |
| 2015-07-07 | 766 | 771 | 751 | 765 | 26,900 | 765 |
| 2015-07-06 | 777 | 781 | 749 | 751 | 29,500 | 751 |
| 2015-07-03 | 799 | 799 | 773 | 777 | 11,200 | 777 |
| 2015-07-02 | 789 | 796 | 780 | 790 | 23,100 | 790 |
| 2015-07-01 | 768 | 780 | 762 | 780 | 14,600 | 780 |
| 2015-06-30 | 771 | 780 | 762 | 768 | 25,300 | 768 |
| 2015-06-29 | 775 | 787 | 764 | 765 | 62,200 | 765 |
| 2015-06-26 | 804 | 813 | 797 | 799 | 23,500 | 799 |
| 2015-06-25 | 812 | 812 | 800 | 803 | 39,200 | 803 |
| 2015-06-24 | 815 | 834 | 805 | 811 | 36,900 | 811 |
| 2015-06-23 | 802 | 826 | 802 | 817 | 43,000 | 817 |
| 2015-06-22 | 801 | 823 | 792 | 800 | 63,000 | 800 |
| 2015-06-19 | 817 | 817 | 799 | 801 | 56,900 | 801 |
| 2015-06-18 | 816 | 840 | 799 | 814 | 106,000 | 814 |
| 2015-06-17 | 839 | 839 | 799 | 816 | 191,000 | 816 |
| 2015-06-16 | 898 | 918 | 840 | 846 | 174,100 | 846 |
| 2015-06-15 | 920 | 958 | 872 | 913 | 289,100 | 913 |
| 2015-06-12 | 930 | 1,010 | 888 | 930 | 1,588,500 | 930 |
| 2015-06-11 | 827 | 872 | 780 | 872 | 278,900 | 872 |
| 2015-06-10 | 714 | 722 | 714 | 722 | 3,300 | 722 |
| 2015-06-09 | 713 | 734 | 712 | 723 | 8,600 | 723 |
| 2015-06-08 | 711 | 712 | 708 | 712 | 10,800 | 712 |
| 2015-06-05 | 710 | 711 | 708 | 711 | 9,800 | 711 |
| 2015-06-04 | 718 | 718 | 711 | 711 | 2,300 | 711 |
| 2015-06-03 | 709 | 718 | 709 | 718 | 4,100 | 718 |
| 2015-06-02 | 711 | 711 | 708 | 708 | 3,500 | 708 |
| 2015-06-01 | 709 | 714 | 707 | 714 | 3,300 | 714 |
| 2015-05-29 | 711 | 714 | 707 | 714 | 2,300 | 714 |
| 2015-05-28 | 708 | 712 | 706 | 712 | 11,400 | 712 |
| 2015-05-27 | 708 | 714 | 706 | 707 | 6,800 | 707 |
| 2015-05-26 | 714 | 714 | 705 | 706 | 20,900 | 706 |
| 2015-05-25 | 715 | 717 | 711 | 712 | 3,800 | 712 |
| 2015-05-22 | 713 | 714 | 711 | 713 | 4,800 | 713 |
| 2015-05-21 | 712 | 720 | 712 | 715 | 11,100 | 715 |
| 2015-05-20 | 711 | 715 | 711 | 715 | 3,400 | 715 |
| 2015-05-19 | 711 | 716 | 710 | 711 | 5,000 | 711 |
| 2015-05-18 | 728 | 729 | 710 | 710 | 11,900 | 710 |
| 2015-05-15 | 715 | 720 | 714 | 720 | 2,800 | 720 |
| 2015-05-14 | 709 | 715 | 704 | 714 | 5,500 | 714 |
| 2015-05-13 | 708 | 710 | 706 | 710 | 7,500 | 710 |
| 2015-05-12 | 715 | 718 | 704 | 710 | 20,600 | 710 |
| 2015-05-11 | 731 | 731 | 714 | 715 | 47,800 | 715 |
| 2015-05-08 | 749 | 751 | 749 | 751 | 3,000 | 751 |
| 2015-05-07 | 756 | 759 | 751 | 751 | 2,900 | 751 |
| 2015-05-01 | 756 | 756 | 755 | 756 | 3,800 | 756 |
| 2015-04-30 | 765 | 768 | 762 | 765 | 2,300 | 765 |
| 2015-04-28 | 764 | 765 | 761 | 761 | 3,100 | 761 |
| 2015-04-27 | 767 | 767 | 764 | 764 | 2,800 | 764 |
| 2015-04-24 | 763 | 764 | 762 | 764 | 1,000 | 764 |
| 2015-04-23 | 759 | 763 | 758 | 763 | 2,700 | 763 |
| 2015-04-22 | 765 | 765 | 755 | 756 | 17,200 | 756 |
| 2015-04-21 | 747 | 758 | 747 | 758 | 600 | 758 |
| 2015-04-20 | 761 | 761 | 742 | 745 | 13,600 | 745 |
| 2015-04-17 | 760 | 761 | 756 | 756 | 3,100 | 756 |
| 2015-04-16 | 756 | 761 | 756 | 761 | 2,900 | 761 |
| 2015-04-15 | 762 | 762 | 757 | 757 | 2,600 | 757 |
| 2015-04-14 | 761 | 762 | 761 | 762 | 2,500 | 762 |
| 2015-04-13 | 767 | 767 | 750 | 755 | 12,400 | 755 |
| 2015-04-10 | 773 | 773 | 766 | 768 | 1,200 | 768 |
| 2015-04-09 | 769 | 771 | 766 | 771 | 700 | 771 |
| 2015-04-08 | 762 | 775 | 762 | 773 | 3,300 | 773 |
| 2015-04-07 | 759 | 769 | 759 | 769 | 2,000 | 769 |
| 2015-04-06 | 756 | 758 | 756 | 758 | 800 | 758 |
| 2015-04-03 | 765 | 766 | 756 | 760 | 5,200 | 760 |
| 2015-04-02 | 765 | 770 | 765 | 770 | 1,700 | 770 |
| 2015-04-01 | 770 | 771 | 761 | 765 | 7,600 | 765 |
| 2015-03-31 | 766 | 766 | 755 | 755 | 9,100 | 755 |
| 2015-03-30 | 758 | 765 | 758 | 764 | 6,000 | 764 |
| 2015-03-27 | 763 | 769 | 759 | 762 | 7,500 | 762 |
| 2015-03-26 | 780 | 780 | 775 | 777 | 3,800 | 777 |
| 2015-03-25 | 786 | 786 | 771 | 776 | 12,400 | 776 |
| 2015-03-24 | 785 | 785 | 777 | 783 | 6,600 | 783 |
| 2015-03-23 | 784 | 789 | 776 | 785 | 6,000 | 785 |
| 2015-03-20 | 785 | 785 | 779 | 780 | 1,500 | 780 |
| 2015-03-19 | 780 | 786 | 780 | 783 | 9,100 | 783 |
| 2015-03-18 | 780 | 780 | 776 | 778 | 3,800 | 778 |
| 2015-03-17 | 774 | 782 | 767 | 782 | 8,500 | 782 |
| 2015-03-16 | 775 | 776 | 774 | 774 | 4,200 | 774 |
| 2015-03-13 | 786 | 786 | 771 | 780 | 17,900 | 780 |
| 2015-03-12 | 795 | 799 | 789 | 798 | 2,500 | 798 |
| 2015-03-11 | 789 | 789 | 789 | 789 | 900 | 789 |
| 2015-03-10 | 792 | 796 | 789 | 789 | 5,100 | 789 |
| 2015-03-09 | 803 | 803 | 792 | 800 | 1,200 | 800 |
| 2015-03-06 | 807 | 819 | 790 | 790 | 8,600 | 790 |
| 2015-03-05 | 819 | 819 | 800 | 803 | 4,800 | 803 |
| 2015-03-04 | 783 | 820 | 783 | 819 | 20,100 | 819 |
| 2015-03-03 | 790 | 790 | 781 | 787 | 2,900 | 787 |
| 2015-03-02 | 799 | 799 | 788 | 795 | 1,600 | 795 |
| 2015-02-27 | 784 | 800 | 783 | 800 | 4,400 | 800 |
| 2015-02-26 | 800 | 800 | 785 | 791 | 11,900 | 791 |
| 2015-02-25 | 796 | 799 | 781 | 799 | 5,700 | 799 |
| 2015-02-24 | 780 | 797 | 779 | 793 | 13,200 | 793 |
| 2015-02-23 | 777 | 778 | 775 | 778 | 3,600 | 778 |
| 2015-02-20 | 774 | 780 | 766 | 772 | 8,400 | 772 |
| 2015-02-19 | 774 | 779 | 767 | 778 | 12,900 | 778 |
| 2015-02-18 | 781 | 782 | 773 | 774 | 6,400 | 774 |
| 2015-02-17 | 784 | 784 | 779 | 780 | 6,800 | 780 |
| 2015-02-16 | 795 | 795 | 781 | 784 | 4,300 | 784 |
| 2015-02-13 | 780 | 795 | 780 | 795 | 6,500 | 795 |
| 2015-02-12 | 795 | 795 | 778 | 779 | 5,300 | 779 |
| 2015-02-10 | 786 | 790 | 786 | 790 | 600 | 790 |
| 2015-02-09 | 786 | 800 | 786 | 790 | 2,900 | 790 |
| 2015-02-06 | 791 | 791 | 776 | 785 | 3,100 | 785 |
| 2015-02-05 | 783 | 794 | 783 | 794 | 2,400 | 794 |
| 2015-02-04 | 787 | 793 | 774 | 792 | 12,400 | 792 |
| 2015-02-03 | 794 | 794 | 779 | 787 | 18,500 | 787 |
| 2015-02-02 | 805 | 810 | 793 | 800 | 7,100 | 800 |
| 2015-01-30 | 820 | 820 | 810 | 815 | 8,300 | 815 |
| 2015-01-29 | 819 | 819 | 807 | 814 | 4,800 | 814 |
| 2015-01-28 | 817 | 819 | 806 | 819 | 4,400 | 819 |
| 2015-01-27 | 813 | 822 | 813 | 819 | 15,600 | 819 |
| 2015-01-26 | 810 | 810 | 799 | 799 | 4,800 | 799 |
| 2015-01-23 | 803 | 817 | 800 | 804 | 7,300 | 804 |
| 2015-01-22 | 800 | 804 | 800 | 801 | 5,500 | 801 |
| 2015-01-21 | 807 | 811 | 800 | 800 | 11,400 | 800 |
| 2015-01-20 | 784 | 828 | 784 | 822 | 28,800 | 822 |
| 2015-01-19 | 783 | 784 | 774 | 784 | 3,400 | 784 |
| 2015-01-16 | 777 | 785 | 761 | 771 | 9,400 | 771 |
| 2015-01-15 | 774 | 793 | 774 | 786 | 8,000 | 786 |
| 2015-01-14 | 781 | 785 | 775 | 781 | 11,600 | 781 |
| 2015-01-13 | 780 | 782 | 778 | 782 | 2,500 | 782 |
| 2015-01-09 | 793 | 793 | 778 | 783 | 3,400 | 783 |
| 2015-01-08 | 788 | 795 | 785 | 793 | 20,000 | 793 |
| 2015-01-07 | 778 | 778 | 773 | 773 | 6,500 | 773 |
| 2015-01-06 | 788 | 795 | 775 | 779 | 18,100 | 779 |
| 2015-01-05 | 784 | 784 | 771 | 776 | 10,200 | 776 |
分割・併合履歴 ： なし