日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＴＳ(9682)の株価時系列情報

ＤＴＳ(9682)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 6,400 6,400 6,200 6,300 3,800
2000/12/28 6,470 6,520 6,400 6,460 3,500
2000/12/27 6,400 6,620 6,400 6,470 12,700
2000/12/26 6,730 6,810 6,600 6,700 22,800
2000/12/25 6,700 6,700 6,410 6,530 21,000
2000/12/22 6,100 6,350 6,100 6,350 49,900
2000/12/21 5,960 6,100 5,900 6,080 56,100
2000/12/20 6,000 6,010 5,800 5,900 44,200
2000/12/19 6,500 6,500 6,320 6,320 15,200
2000/12/18 6,500 6,600 6,350 6,550 15,600
2000/12/15 6,720 6,750 6,690 6,700 21,100
2000/12/14 6,720 6,900 6,710 6,720 24,100
2000/12/13 6,840 6,940 6,710 6,720 24,300
2000/12/12 6,650 7,000 6,610 6,940 23,800
2000/12/11 6,650 6,670 6,600 6,650 16,600
2000/12/08 6,700 6,730 6,650 6,650 27,200
2000/12/07 6,700 6,720 6,620 6,680 16,000
2000/12/06 6,860 6,970 6,800 6,850 43,600
2000/12/05 6,820 6,820 6,650 6,650 26,200
2000/12/04 6,560 6,820 6,560 6,820 29,800
2000/12/01 6,490 6,700 6,410 6,560 48,600
2000/11/30 6,500 6,650 6,400 6,490 54,200
2000/11/29 6,700 6,710 6,510 6,600 20,700
2000/11/28 7,000 7,000 6,800 6,900 27,300
2000/11/27 6,680 7,150 6,680 7,000 25,700
2000/11/24 6,800 6,890 6,680 6,680 23,600
2000/11/22 6,860 7,000 6,840 6,890 9,700
2000/11/21 6,800 6,850 6,730 6,850 14,800
2000/11/20 7,100 7,100 6,800 6,950 15,700
2000/11/17 7,100 7,200 7,050 7,200 8,600
2000/11/16 7,500 7,500 7,000 7,200 14,200
2000/11/15 7,810 7,810 7,430 7,580 17,000
2000/11/14 7,410 7,590 7,300 7,310 22,700
2000/11/13 7,700 7,700 7,420 7,700 24,800
2000/11/10 7,750 7,850 7,600 7,800 22,600
2000/11/09 7,990 8,090 7,700 8,030 47,900
2000/11/08 7,850 8,050 7,850 7,970 31,900
2000/11/07 7,980 8,000 7,780 7,780 42,500
2000/11/06 7,600 7,910 7,450 7,800 39,700
2000/11/02 6,900 7,440 6,780 7,330 42,100
2000/11/01 6,710 6,950 6,700 6,950 26,600
2000/10/31 6,500 6,700 6,310 6,620 17,600
2000/10/30 6,650 6,720 6,500 6,700 31,100
2000/10/27 6,750 7,060 6,750 6,850 19,900
2000/10/26 6,500 6,980 6,400 6,720 45,100
2000/10/25 7,220 7,470 7,120 7,200 19,400
2000/10/24 7,500 7,500 7,400 7,420 20,200
2000/10/23 7,850 7,850 7,500 7,600 26,000
2000/10/20 7,850 7,950 7,850 7,850 29,100
2000/10/19 7,900 7,900 7,560 7,670 37,700
2000/10/18 8,000 8,000 7,800 7,950 37,400
2000/10/17 8,300 8,300 8,080 8,200 26,300
2000/10/16 8,350 8,380 8,160 8,270 64,300
2000/10/13 7,950 8,290 7,910 8,260 77,600
2000/10/12 7,940 8,200 7,850 8,140 34,600
2000/10/11 8,100 8,120 7,900 8,050 36,000
2000/10/10 8,060 8,200 7,990 8,150 25,100
2000/10/06 8,200 8,250 8,120 8,240 53,100
2000/10/05 8,200 8,250 8,020 8,250 49,200
2000/10/04 7,940 8,190 7,810 8,190 75,500
2000/10/03 7,840 8,100 7,840 7,940 42,900
2000/10/02 7,440 7,900 7,440 7,840 64,800
2000/09/29 7,860 7,920 7,650 7,840 39,200
2000/09/28 8,000 8,000 7,710 7,860 19,700
2000/09/27 7,810 8,000 7,700 8,000 47,300
2000/09/26 8,380 8,380 8,100 8,110 44,200
2000/09/25 8,390 8,410 8,150 8,320 131,700
2000/09/22 8,080 8,200 7,600 7,990 59,000
2000/09/21 8,160 8,440 8,100 8,380 144,600
2000/09/20 7,980 8,150 7,930 8,080 110,700
2000/09/19 7,800 7,880 7,510 7,880 56,400
2000/09/18 7,890 7,900 7,700 7,880 52,600
2000/09/14 7,500 7,980 7,500 7,950 159,300
2000/09/13 7,300 7,550 7,300 7,500 32,700
2000/09/12 7,520 7,600 7,100 7,340 32,500
2000/09/11 7,510 7,620 7,420 7,520 32,900
2000/09/08 7,600 7,640 7,500 7,600 46,400
2000/09/07 7,270 7,600 7,270 7,500 51,600
2000/09/06 7,300 7,480 7,200 7,470 20,200
2000/09/05 7,500 7,650 7,350 7,370 47,300
2000/09/04 7,490 7,500 7,420 7,480 24,900
2000/09/01 7,410 7,490 7,300 7,420 36,700
2000/08/31 7,300 7,490 7,200 7,420 35,500
2000/08/30 7,490 7,490 7,100 7,350 33,700
2000/08/29 7,700 7,700 7,360 7,390 56,200
2000/08/28 7,520 7,700 7,510 7,680 111,000
2000/08/25 7,350 7,500 7,300 7,490 90,900
2000/08/24 6,990 7,400 6,980 7,350 104,600
2000/08/23 7,100 7,170 6,920 7,090 17,200
2000/08/22 7,100 7,120 6,890 7,120 25,200
2000/08/21 6,980 7,190 6,980 7,100 45,400
2000/08/18 6,720 6,900 6,680 6,900 23,800
2000/08/17 6,810 6,810 6,610 6,650 13,000
2000/08/16 7,000 7,000 6,810 6,880 19,300
2000/08/15 6,960 7,100 6,860 7,090 27,400
2000/08/14 7,290 7,290 7,100 7,160 50,600
2000/08/11 7,000 7,250 6,800 7,250 101,900
2000/08/10 6,650 7,090 6,650 7,000 146,400
2000/08/09 6,200 6,590 6,200 6,500 42,100
2000/08/08 6,200 6,350 6,200 6,310 42,300
2000/08/07 6,050 6,240 6,010 6,200 20,400
2000/08/04 6,300 6,300 6,000 6,020 86,800
2000/08/03 6,340 6,340 6,000 6,000 34,700
2000/08/02 6,300 6,380 6,220 6,220 40,400
2000/08/01 6,300 6,300 6,140 6,280 56,900
2000/07/31 5,640 6,010 5,640 6,000 36,900
2000/07/28 6,000 6,060 5,800 5,840 43,300
2000/07/27 6,080 6,160 6,010 6,150 130,700
2000/07/26 6,100 6,120 6,050 6,070 16,800
2000/07/25 6,120 6,120 6,010 6,010 15,100
2000/07/24 6,400 6,400 6,100 6,150 15,000
2000/07/21 6,400 6,490 6,270 6,300 84,000
2000/07/19 6,550 6,550 5,900 5,900 65,600
2000/07/18 6,700 6,700 6,450 6,550 39,800
2000/07/17 6,640 6,670 6,530 6,600 23,300
2000/07/14 6,650 6,750 6,520 6,640 15,900
2000/07/13 6,670 6,670 6,600 6,650 15,100
2000/07/12 6,710 6,750 6,600 6,680 17,500
2000/07/11 6,750 6,750 6,630 6,680 16,100
2000/07/10 6,800 6,800 6,600 6,680 20,700
2000/07/07 6,600 6,700 6,500 6,500 23,200
2000/07/06 6,700 6,700 6,510 6,580 20,200
2000/07/05 6,870 6,870 6,580 6,740 18,700
2000/07/04 6,800 6,900 6,710 6,900 39,300
2000/07/03 6,800 6,900 6,690 6,690 26,600
2000/06/30 6,690 6,820 6,490 6,800 29,300
2000/06/29 6,700 6,700 6,420 6,490 16,300
2000/06/28 6,800 6,800 6,300 6,300 27,900
2000/06/27 6,670 6,670 6,500 6,500 18,600
2000/06/26 6,500 6,590 6,310 6,370 22,800
2000/06/23 6,450 6,530 6,360 6,430 20,200
2000/06/22 6,700 6,730 6,600 6,700 20,900
2000/06/21 6,800 6,800 6,650 6,650 21,100
2000/06/20 6,400 6,650 6,370 6,650 16,300
2000/06/19 6,300 6,400 6,230 6,300 13,400
2000/06/16 6,300 6,410 6,230 6,350 17,900
2000/06/15 5,900 6,400 5,900 6,400 24,800
2000/06/14 6,390 6,500 6,380 6,400 18,000
2000/06/13 6,480 6,500 6,330 6,500 12,900
2000/06/12 6,700 6,710 6,420 6,610 15,000
2000/06/09 6,800 6,800 6,600 6,720 22,300
2000/06/08 6,850 6,870 6,610 6,740 16,400
2000/06/07 6,600 6,850 6,600 6,840 34,600
2000/06/06 6,700 6,700 6,500 6,600 46,100
2000/06/05 6,400 6,710 6,400 6,580 30,800
2000/06/02 6,260 6,340 6,150 6,300 39,400
2000/06/01 6,150 6,360 6,120 6,360 15,200
2000/05/31 6,500 6,500 6,150 6,210 17,600
2000/05/30 6,200 6,200 6,050 6,150 17,100
2000/05/29 6,070 6,240 6,050 6,130 17,500
2000/05/26 6,010 6,070 5,800 6,070 21,700
2000/05/25 5,800 6,180 5,800 6,180 32,200
2000/05/24 5,150 5,750 5,150 5,600 35,900
2000/05/23 5,830 6,000 5,470 5,470 31,000
2000/05/22 6,000 6,040 5,800 5,830 33,500
2000/05/19 6,500 6,500 6,110 6,270 24,700
2000/05/18 6,600 6,740 6,510 6,590 24,700
2000/05/17 7,090 7,190 6,850 6,990 29,100
2000/05/16 6,900 7,150 6,900 7,080 27,500
2000/05/15 6,940 6,940 6,730 6,810 24,300
2000/05/12 6,930 6,990 6,650 6,700 33,200
2000/05/11 6,650 6,710 6,500 6,530 26,100
2000/05/10 6,900 7,000 6,810 6,910 31,200
2000/05/09 7,100 7,100 6,900 7,000 43,600
2000/05/08 7,500 7,500 7,100 7,200 31,900
2000/05/02 7,500 7,500 7,300 7,400 104,200
2000/05/01 6,940 7,480 6,900 7,480 97,500
2000/04/28 6,900 7,050 6,830 6,940 102,500
2000/04/27 6,750 6,970 6,600 6,840 97,300
2000/04/26 6,550 6,800 6,500 6,800 77,500
2000/04/25 6,250 6,500 6,150 6,400 47,300
2000/04/24 6,300 6,480 6,260 6,260 45,900
2000/04/21 6,400 6,590 6,100 6,200 57,300
2000/04/20 5,780 6,600 5,620 6,300 131,700
2000/04/19 5,420 5,960 5,330 5,800 114,800
2000/04/18 5,500 5,980 5,000 5,210 130,600
2000/04/17 5,300 5,300 5,300 5,300 45,400
2000/04/14 6,340 6,440 6,210 6,300 60,700
2000/04/13 6,650 6,760 6,390 6,740 61,100
2000/04/12 7,200 7,250 7,010 7,020 34,500
2000/04/11 7,300 7,450 7,150 7,360 74,000
2000/04/10 7,000 7,600 6,960 7,500 172,800
2000/04/07 6,180 6,980 6,090 6,850 126,600
2000/04/06 6,330 6,500 6,020 6,190 73,400
2000/04/05 5,880 6,360 5,880 6,330 96,900
2000/04/04 6,510 6,520 5,910 6,150 154,200
2000/04/03 6,860 6,860 6,520 6,610 98,600
2000/03/31 7,040 7,040 6,560 6,860 144,200
2000/03/30 7,200 7,400 7,000 7,130 184,400
2000/03/29 7,140 7,310 7,100 7,200 231,100
2000/03/28 7,200 7,200 7,020 7,170 78,500
2000/03/27 7,800 7,800 6,900 7,190 66,100
2000/03/24 7,850 7,850 7,500 7,700 53,800
2000/03/23 8,050 8,100 7,800 7,950 34,300
2000/03/22 8,760 8,760 8,000 8,050 22,000
2000/03/21 8,990 9,000 8,720 8,840 13,600
2000/03/17 8,980 9,000 8,650 8,990 36,400
2000/03/16 8,460 8,800 8,250 8,510 50,500
2000/03/15 7,620 8,490 7,620 8,360 65,000
2000/03/14 7,100 7,600 7,100 7,600 98,600
2000/03/13 7,600 7,600 7,600 7,600 14,700
2000/03/10 8,800 8,870 8,400 8,600 54,400
2000/03/09 9,040 9,100 8,820 8,980 26,900
2000/03/08 9,090 9,090 8,930 9,040 62,700
2000/03/07 9,180 9,300 9,050 9,110 81,200
2000/03/06 10,300 10,300 9,650 9,760 41,500
2000/03/03 10,760 10,760 10,100 10,300 49,400
2000/03/02 10,800 10,800 10,500 10,560 35,300
2000/03/01 11,000 11,000 10,550 10,790 50,100
2000/02/29 11,000 11,000 10,680 10,820 55,300
2000/02/28 10,490 10,800 10,420 10,600 56,900
2000/02/25 10,270 10,550 10,100 10,400 27,000
2000/02/24 10,600 10,720 10,370 10,370 34,700
2000/02/23 10,100 10,400 9,830 10,400 35,000
2000/02/22 10,700 10,920 10,080 10,490 61,100
2000/02/21 10,870 11,250 10,500 10,640 187,000
2000/02/18 10,050 11,000 10,000 10,670 106,000
2000/02/17 10,000 10,090 9,810 10,000 48,200
2000/02/16 9,900 10,050 9,510 10,050 37,900
2000/02/15 10,120 10,170 9,810 10,050 89,500
2000/02/14 10,440 10,550 10,250 10,520 61,900
2000/02/10 10,620 10,700 10,280 10,640 51,600
2000/02/09 10,700 10,700 10,550 10,620 51,300
2000/02/08 10,700 10,700 10,400 10,650 49,800
2000/02/07 10,590 10,700 10,500 10,590 42,700
2000/02/04 10,600 10,700 10,480 10,600 72,800
2000/02/03 10,850 10,910 10,380 10,600 106,100
2000/02/02 10,830 11,090 10,830 11,010 69,800
2000/02/01 11,050 11,050 10,650 10,800 33,700
2000/01/31 11,000 11,200 10,800 10,900 33,000
2000/01/28 10,730 11,180 10,640 10,800 71,900
2000/01/27 10,700 10,700 10,400 10,530 35,200
2000/01/26 10,500 10,600 10,300 10,500 30,300
2000/01/25 10,400 10,810 10,010 10,450 86,700
2000/01/24 10,050 10,450 9,950 10,200 100,800
2000/01/21 10,000 10,000 9,590 9,850 61,700
2000/01/20 9,700 10,100 9,590 10,000 55,500
2000/01/19 10,300 10,410 9,700 9,800 142,400
2000/01/18 10,700 10,800 10,400 10,800 50,700
2000/01/17 11,150 11,170 10,510 10,850 57,800
2000/01/14 11,000 11,400 10,400 11,100 86,800
2000/01/13 11,600 11,600 10,600 11,400 43,100
2000/01/12 11,400 11,700 11,320 11,700 60,200
2000/01/11 12,000 12,300 11,590 11,960 69,900
2000/01/07 10,000 11,430 10,000 11,300 108,600
2000/01/06 12,320 12,500 11,800 12,000 124,000
2000/01/05 11,490 12,490 11,450 12,200 217,900
2000/01/04 13,000 13,000 12,380 12,380 67,400

このページの先頭へ