9782 (株)ディーエムエスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,187	2,211	2,182	2,203	7,000	2,203
2019-12-27	2,165	2,200	2,130	2,187	26,900	2,187
2019-12-26	2,200	2,214	2,180	2,207	7,800	2,207
2019-12-25	2,205	2,205	2,190	2,200	5,200	2,200
2019-12-24	2,190	2,217	2,190	2,205	7,800	2,205
2019-12-23	2,223	2,223	2,183	2,190	1,000	2,190
2019-12-20	2,187	2,205	2,160	2,199	6,500	2,199
2019-12-19	2,193	2,193	2,150	2,153	9,000	2,153
2019-12-18	2,223	2,223	2,146	2,169	11,000	2,169
2019-12-17	2,216	2,216	2,185	2,191	7,600	2,191
2019-12-16	2,149	2,198	2,149	2,189	9,700	2,189
2019-12-13	2,186	2,186	2,158	2,174	5,500	2,174
2019-12-12	2,193	2,209	2,163	2,186	9,200	2,186
2019-12-11	2,202	2,221	2,179	2,194	4,400	2,194
2019-12-10	2,235	2,235	2,205	2,213	2,800	2,213
2019-12-09	2,237	2,267	2,188	2,248	15,300	2,248
2019-12-06	2,192	2,236	2,183	2,202	18,600	2,202
2019-12-05	2,138	2,200	2,128	2,200	27,500	2,200
2019-12-04	2,100	2,145	2,094	2,134	12,200	2,134
2019-12-03	2,128	2,128	2,076	2,109	4,600	2,109
2019-12-02	2,135	2,158	2,112	2,128	4,000	2,128
2019-11-29	2,123	2,155	2,121	2,149	7,000	2,149
2019-11-28	2,154	2,158	2,141	2,141	2,800	2,141
2019-11-27	2,117	2,187	2,117	2,177	14,300	2,177
2019-11-26	2,199	2,199	2,116	2,138	12,800	2,138
2019-11-25	2,228	2,228	2,165	2,169	3,600	2,169
2019-11-22	2,236	2,236	2,184	2,206	6,500	2,206
2019-11-21	2,200	2,227	2,184	2,210	13,800	2,210
2019-11-20	2,264	2,264	2,177	2,204	6,700	2,204
2019-11-19	2,255	2,293	2,207	2,214	7,800	2,214
2019-11-18	2,181	2,252	2,160	2,251	12,100	2,251
2019-11-15	2,186	2,218	2,164	2,181	5,400	2,181
2019-11-14	2,205	2,210	2,149	2,203	5,400	2,203
2019-11-13	2,190	2,201	2,140	2,189	13,700	2,189
2019-11-12	2,220	2,244	2,187	2,219	8,100	2,219
2019-11-11	2,240	2,276	2,206	2,226	7,600	2,226
2019-11-08	2,233	2,240	2,177	2,240	15,500	2,240
2019-11-07	2,235	2,235	2,188	2,220	5,100	2,220
2019-11-06	2,250	2,250	2,212	2,221	2,400	2,221
2019-11-05	2,250	2,259	2,125	2,259	7,800	2,259
2019-11-01	2,280	2,280	2,202	2,230	12,300	2,230
2019-10-31	2,300	2,325	2,256	2,297	25,200	2,297
2019-10-30	2,147	2,297	2,118	2,297	54,300	2,297
2019-10-29	2,085	2,158	2,034	2,106	33,600	2,106
2019-10-28	2,028	2,102	2,026	2,085	23,400	2,085
2019-10-25	1,978	1,994	1,970	1,989	5,300	1,989
2019-10-24	1,987	1,993	1,967	1,976	6,800	1,976
2019-10-23	1,985	1,985	1,962	1,971	2,300	1,971
2019-10-21	1,981	1,981	1,954	1,961	4,300	1,961
2019-10-18	1,978	1,983	1,962	1,965	10,300	1,965
2019-10-17	1,978	1,985	1,952	1,976	4,900	1,976
2019-10-16	1,971	2,007	1,966	1,978	12,200	1,978
2019-10-15	1,970	1,970	1,954	1,970	3,500	1,970
2019-10-11	1,970	1,971	1,928	1,961	16,300	1,961
2019-10-10	2,063	2,063	1,952	1,970	20,000	1,970
2019-10-09	2,100	2,100	1,958	2,050	60,600	2,050
2019-10-08	2,107	2,122	2,107	2,113	3,300	2,113
2019-10-07	2,125	2,125	2,102	2,107	2,600	2,107
2019-10-04	2,113	2,139	2,099	2,124	7,800	2,124
2019-10-03	2,148	2,162	2,106	2,124	8,600	2,124
2019-10-02	2,199	2,214	2,142	2,195	13,100	2,195
2019-10-01	2,199	2,208	2,143	2,205	9,600	2,205
2019-09-30	2,146	2,210	2,133	2,208	16,600	2,208
2019-09-27	2,081	2,150	2,075	2,148	18,100	2,148
2019-09-26	2,146	2,146	2,067	2,080	9,600	2,080
2019-09-25	2,091	2,144	2,066	2,139	18,100	2,139
2019-09-24	2,009	2,119	2,009	2,119	26,400	2,119
2019-09-20	2,005	2,011	2,000	2,007	18,000	2,007
2019-09-19	2,010	2,013	1,990	2,005	26,700	2,005
2019-09-18	1,996	2,010	1,990	2,000	9,400	2,000
2019-09-17	2,000	2,010	1,990	2,004	21,100	2,004
2019-09-13	1,985	2,022	1,985	2,004	17,100	2,004
2019-09-12	2,019	2,025	1,988	2,000	303,200	2,000
2019-09-11	1,995	2,011	1,995	2,000	8,700	2,000
2019-09-10	2,015	2,021	1,993	2,002	14,200	2,002
2019-09-09	1,980	2,027	1,980	2,012	17,900	2,012
2019-09-06	2,061	2,061	1,985	1,985	89,000	1,985
2019-09-05	1,971	2,006	1,970	1,971	58,500	1,971
2019-09-04	2,043	2,043	1,970	2,012	39,400	2,012
2019-09-03	2,101	2,101	2,075	2,084	16,000	2,084
2019-09-02	2,108	2,151	2,107	2,130	12,800	2,130
2019-08-30	2,089	2,142	2,089	2,139	10,000	2,139
2019-08-29	2,133	2,148	2,070	2,133	16,600	2,133
2019-08-28	2,200	2,200	2,150	2,159	4,200	2,159
2019-08-27	2,210	2,210	2,179	2,200	1,800	2,200
2019-08-26	2,230	2,230	2,195	2,218	1,200	2,218
2019-08-23	2,239	2,243	2,231	2,237	1,600	2,237
2019-08-22	2,247	2,249	2,216	2,218	2,700	2,218
2019-08-21	2,263	2,263	2,223	2,247	17,700	2,247
2019-08-20	2,233	2,275	2,219	2,274	11,000	2,274
2019-08-19	2,173	2,245	2,173	2,245	22,200	2,245
2019-08-16	2,150	2,196	2,122	2,184	4,900	2,184
2019-08-15	2,144	2,151	2,122	2,151	10,800	2,151
2019-08-14	2,191	2,191	2,137	2,177	8,900	2,177
2019-08-13	2,165	2,177	2,113	2,165	15,300	2,165
2019-08-09	2,200	2,210	2,188	2,209	21,400	2,209
2019-08-08	2,161	2,210	2,161	2,200	12,600	2,200
2019-08-07	2,199	2,200	2,159	2,160	3,000	2,160
2019-08-06	2,036	2,180	2,021	2,162	22,000	2,162
2019-08-05	2,151	2,158	2,112	2,149	5,700	2,149
2019-08-02	2,085	2,185	2,080	2,151	27,000	2,151
2019-08-01	2,027	2,080	2,001	2,080	29,900	2,080
2019-07-31	1,990	1,998	1,972	1,996	2,500	1,996
2019-07-30	1,956	1,990	1,956	1,990	1,400	1,990
2019-07-29	1,950	1,966	1,950	1,966	1,400	1,966
2019-07-26	1,923	1,955	1,915	1,951	3,900	1,951
2019-07-25	1,905	1,933	1,900	1,921	4,600	1,921
2019-07-24	1,900	1,913	1,891	1,913	5,800	1,913
2019-07-23	1,902	1,921	1,901	1,910	4,800	1,910
2019-07-22	1,921	1,941	1,910	1,910	4,900	1,910
2019-07-19	1,929	1,949	1,909	1,942	11,100	1,942
2019-07-18	1,914	1,939	1,901	1,930	8,300	1,930
2019-07-17	1,922	1,922	1,915	1,915	2,300	1,915
2019-07-16	1,949	1,949	1,940	1,940	3,400	1,940
2019-07-12	1,951	1,955	1,946	1,955	1,600	1,955
2019-07-11	2,003	2,003	1,940	1,951	17,700	1,951
2019-07-10	2,034	2,075	1,970	1,994	45,600	1,994
2019-07-09	1,930	1,930	1,909	1,914	2,400	1,914
2019-07-08	1,977	1,977	1,937	1,947	2,000	1,947
2019-07-05	1,936	1,950	1,915	1,950	4,300	1,950
2019-07-04	1,926	1,940	1,921	1,928	600	1,928
2019-07-03	1,912	1,922	1,907	1,922	700	1,922
2019-07-02	1,945	1,945	1,910	1,912	3,400	1,912
2019-07-01	2,007	2,007	1,957	1,957	2,900	1,957
2019-06-28	1,927	1,985	1,916	1,971	10,800	1,971
2019-06-27	1,900	1,948	1,900	1,930	7,700	1,930
2019-06-26	1,894	1,900	1,878	1,900	1,100	1,900
2019-06-25	1,908	1,912	1,882	1,894	2,500	1,894
2019-06-24	1,906	1,910	1,902	1,908	1,200	1,908
2019-06-21	1,940	1,952	1,918	1,946	8,200	1,946
2019-06-20	1,936	1,947	1,856	1,942	6,900	1,942
2019-06-19	1,945	1,950	1,909	1,945	3,000	1,945
2019-06-18	1,938	1,950	1,870	1,950	2,200	1,950
2019-06-17	1,950	1,950	1,900	1,938	1,500	1,938
2019-06-14	1,890	1,949	1,890	1,938	5,500	1,938
2019-06-13	1,898	1,898	1,876	1,891	800	1,891
2019-06-12	1,923	1,923	1,905	1,905	500	1,905
2019-06-11	1,930	1,930	1,890	1,890	2,900	1,890
2019-06-10	1,934	1,943	1,911	1,936	1,700	1,936
2019-06-07	1,910	1,963	1,910	1,950	7,200	1,950
2019-06-06	1,905	1,920	1,905	1,907	700	1,907
2019-06-05	1,941	1,969	1,904	1,904	3,800	1,904
2019-06-04	1,963	1,973	1,923	1,942	4,200	1,942
2019-06-03	2,025	2,025	1,960	1,963	1,300	1,963
2019-05-31	1,969	2,026	1,952	2,026	16,100	2,026
2019-05-30	1,910	2,000	1,910	1,971	10,700	1,971
2019-05-29	1,913	1,938	1,913	1,914	2,200	1,914
2019-05-28	1,977	1,977	1,921	1,921	800	1,921
2019-05-27	2,017	2,017	1,935	1,987	5,400	1,987
2019-05-24	1,950	1,990	1,900	1,977	14,800	1,977
2019-05-23	1,975	1,975	1,920	1,969	7,000	1,969
2019-05-22	1,956	1,982	1,891	1,975	5,100	1,975
2019-05-21	1,971	1,988	1,961	1,975	1,500	1,975
2019-05-20	2,030	2,030	1,969	1,974	5,300	1,974
2019-05-17	1,973	2,050	1,940	2,047	17,200	2,047
2019-05-16	1,890	1,973	1,864	1,950	11,200	1,950
2019-05-15	1,819	1,900	1,783	1,891	13,400	1,891
2019-05-14	1,676	1,763	1,667	1,699	15,300	1,699
2019-05-13	1,847	1,879	1,750	1,750	2,600	1,750
2019-05-10	1,805	1,853	1,653	1,832	10,000	1,832
2019-05-09	1,898	1,900	1,771	1,820	15,800	1,820
2019-05-08	1,894	1,895	1,876	1,889	800	1,889
2019-05-07	1,900	1,900	1,889	1,893	1,500	1,893
2019-04-26	1,861	1,930	1,830	1,916	6,900	1,916
2019-04-25	1,823	1,871	1,816	1,862	1,200	1,862
2019-04-24	1,874	1,874	1,841	1,860	3,600	1,860
2019-04-23	1,842	1,889	1,842	1,854	2,100	1,854
2019-04-22	1,857	1,867	1,830	1,847	4,200	1,847
2019-04-19	1,908	1,919	1,852	1,896	8,000	1,896
2019-04-18	1,953	1,953	1,900	1,903	2,900	1,903
2019-04-17	1,971	1,979	1,938	1,961	3,300	1,961
2019-04-16	1,970	1,985	1,970	1,970	2,700	1,970
2019-04-15	2,000	2,000	1,983	1,985	2,700	1,985
2019-04-12	1,980	2,000	1,975	1,997	14,100	1,997
2019-04-11	1,988	1,992	1,971	1,990	16,400	1,990
2019-04-10	1,995	1,999	1,950	1,995	5,500	1,995
2019-04-09	1,984	1,997	1,984	1,997	2,800	1,997
2019-04-08	1,998	2,000	1,981	1,985	2,900	1,985
2019-04-05	1,940	1,992	1,922	1,977	20,200	1,977
2019-04-04	1,995	1,997	1,953	1,973	4,400	1,973
2019-04-03	1,890	1,998	1,890	1,997	16,200	1,997
2019-04-02	1,956	1,958	1,852	1,889	50,500	1,889
2019-04-01	1,880	1,927	1,880	1,927	23,900	1,927
2019-03-29	1,818	1,879	1,818	1,868	13,100	1,868
2019-03-28	1,799	1,849	1,799	1,847	8,800	1,847
2019-03-27	1,798	1,839	1,795	1,839	10,200	1,839
2019-03-26	1,779	1,791	1,775	1,781	14,300	1,781
2019-03-25	1,760	1,790	1,758	1,779	6,200	1,779
2019-03-22	1,739	1,800	1,728	1,800	38,800	1,800
2019-03-20	1,762	1,775	1,713	1,754	135,100	1,754
2019-03-19	1,719	1,739	1,709	1,711	1,600	1,711
2019-03-18	1,673	1,729	1,673	1,728	4,000	1,728
2019-03-15	1,666	1,716	1,666	1,716	3,700	1,716
2019-03-14	1,683	1,712	1,647	1,647	4,300	1,647
2019-03-13	1,671	1,719	1,671	1,676	4,100	1,676
2019-03-12	1,711	1,711	1,671	1,675	5,600	1,675
2019-03-11	1,709	1,726	1,709	1,711	3,400	1,711
2019-03-08	1,750	1,750	1,709	1,749	10,300	1,749
2019-03-07	1,748	1,755	1,743	1,743	17,300	1,743
2019-03-06	1,760	1,768	1,750	1,750	8,000	1,750
2019-03-05	1,750	1,760	1,750	1,760	200	1,760
2019-03-04	1,740	1,778	1,740	1,760	11,200	1,760
2019-03-01	1,737	1,752	1,736	1,739	2,600	1,739
2019-02-28	1,774	1,774	1,723	1,747	13,900	1,747
2019-02-27	1,770	1,770	1,750	1,758	2,600	1,758
2019-02-26	1,761	1,778	1,761	1,770	4,800	1,770
2019-02-25	1,790	1,790	1,769	1,772	15,400	1,772
2019-02-22	1,783	1,789	1,771	1,789	5,500	1,789
2019-02-21	1,789	1,789	1,767	1,782	1,700	1,782
2019-02-20	1,760	1,780	1,750	1,780	5,000	1,780
2019-02-19	1,788	1,788	1,698	1,765	9,700	1,765
2019-02-18	1,748	1,792	1,734	1,767	5,700	1,767
2019-02-15	1,764	1,764	1,720	1,742	8,600	1,742
2019-02-14	1,761	1,777	1,744	1,744	3,000	1,744
2019-02-13	1,750	1,780	1,704	1,754	9,700	1,754
2019-02-12	1,714	1,747	1,700	1,733	8,600	1,733
2019-02-08	1,712	1,724	1,678	1,684	12,000	1,684
2019-02-07	1,691	1,729	1,673	1,712	10,600	1,712
2019-02-06	1,677	1,697	1,666	1,691	6,100	1,691
2019-02-05	1,651	1,674	1,640	1,654	16,700	1,654
2019-02-04	1,640	1,685	1,633	1,650	18,300	1,650
2019-02-01	1,640	1,666	1,633	1,640	20,000	1,640
2019-01-31	1,608	1,650	1,607	1,631	10,900	1,631
2019-01-30	1,616	1,652	1,586	1,621	23,600	1,621
2019-01-29	1,619	1,658	1,602	1,631	21,500	1,631
2019-01-28	1,704	1,849	1,638	1,653	124,100	1,653
2019-01-25	1,685	1,699	1,671	1,671	3,500	1,671
2019-01-24	1,686	1,704	1,667	1,700	12,200	1,700
2019-01-23	1,615	1,699	1,610	1,699	10,700	1,699
2019-01-22	1,608	1,635	1,602	1,630	2,100	1,630
2019-01-21	1,661	1,665	1,560	1,608	7,700	1,608
2019-01-18	1,628	1,663	1,617	1,660	2,300	1,660
2019-01-17	1,569	1,628	1,556	1,628	5,000	1,628
2019-01-16	1,577	1,620	1,568	1,575	8,300	1,575
2019-01-15	1,534	1,572	1,510	1,568	8,000	1,568
2019-01-11	1,495	1,548	1,466	1,534	11,100	1,534
2019-01-10	1,557	1,568	1,464	1,493	21,300	1,493
2019-01-09	1,581	1,590	1,529	1,554	20,000	1,554
2019-01-08	1,630	1,642	1,575	1,587	12,100	1,587
2019-01-07	1,665	1,675	1,604	1,604	16,200	1,604
2019-01-04	1,695	1,695	1,601	1,665	14,900	1,665

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9782 (株)ディーエムエス の時系列データ [2019年度]

9782 (株)ディーエムエスの時系列データ [2019年度]