ディーエムエス(9782)の株価時系列情報
ディーエムエス(9782)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 |
---|---|---|---|---|---|
1995/12/29 | 2,310 | 2,320 | 2,310 | 2,310 | 7,000 |
1995/12/28 | 2,310 | 2,370 | 2,310 | 2,310 | 32,000 |
1995/12/27 | 2,150 | 2,250 | 2,150 | 2,250 | 9,000 |
1995/12/26 | 2,170 | 2,170 | 2,150 | 2,170 | 19,000 |
1995/12/25 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
1995/12/22 | 2,170 | 2,240 | 2,170 | 2,200 | 18,000 |
1995/12/21 | 2,130 | 2,170 | 2,130 | 2,170 | 10,000 |
1995/12/20 | 2,120 | 2,130 | 2,120 | 2,120 | 6,000 |
1995/12/19 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 |
1995/12/18 | 2,200 | 2,200 | 2,050 | 2,100 | 13,000 |
1995/12/15 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 |
1995/12/14 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
1995/12/13 | 2,300 | 2,300 | 2,200 | 2,200 | 8,000 |
1995/12/12 | 2,310 | 2,320 | 2,300 | 2,300 | 5,000 |
1995/12/11 | 2,350 | 2,350 | 2,300 | 2,340 | 11,000 |
1995/12/08 | 2,350 | 2,370 | 2,300 | 2,350 | 22,000 |
1995/12/07 | 2,400 | 2,420 | 2,390 | 2,400 | 46,000 |
1995/12/06 | 2,380 | 2,400 | 2,360 | 2,400 | 49,000 |
1995/12/05 | 2,400 | 2,400 | 2,360 | 2,370 | 72,000 |
1995/12/04 | 2,310 | 2,400 | 2,310 | 2,390 | 66,000 |
1995/12/01 | 2,260 | 2,320 | 2,260 | 2,300 | 53,000 |
1995/11/30 | 2,290 | 2,290 | 2,230 | 2,240 | 26,000 |
1995/11/29 | 2,250 | 2,300 | 2,220 | 2,280 | 61,000 |
1995/11/28 | 2,130 | 2,250 | 2,130 | 2,220 | 48,000 |
1995/11/27 | 2,020 | 2,100 | 2,020 | 2,100 | 26,000 |
1995/11/24 | 2,010 | 2,050 | 2,010 | 2,020 | 14,000 |
1995/11/22 | 2,090 | 2,090 | 1,990 | 2,000 | 10,000 |
1995/11/21 | 2,100 | 2,100 | 2,100 | 2,100 | 12,000 |
1995/11/20 | 2,150 | 2,150 | 2,100 | 2,110 | 12,000 |
1995/11/17 | 2,180 | 2,180 | 2,140 | 2,140 | 15,000 |
1995/11/16 | 2,150 | 2,160 | 2,100 | 2,140 | 28,000 |
1995/11/15 | 2,150 | 2,150 | 2,100 | 2,100 | 13,000 |
1995/11/14 | 2,200 | 2,210 | 2,150 | 2,150 | 23,000 |
1995/11/13 | 2,300 | 2,300 | 2,200 | 2,200 | 7,000 |
1995/11/10 | 2,300 | 2,300 | 2,250 | 2,300 | 24,000 |
1995/11/09 | 2,380 | 2,380 | 2,310 | 2,310 | 34,000 |
1995/11/08 | 2,320 | 2,390 | 2,200 | 2,360 | 36,000 |
1995/11/07 | 2,400 | 2,400 | 2,300 | 2,300 | 53,000 |
1995/11/06 | 2,440 | 2,440 | 2,360 | 2,390 | 81,000 |
1995/11/02 | 2,360 | 2,470 | 2,360 | 2,400 | 337,000 |
1995/11/01 | 2,360 | 2,360 | 2,310 | 2,340 | 108,000 |
1995/10/31 | 2,300 | 2,360 | 2,250 | 2,360 | 167,000 |
1995/10/30 | 2,250 | 2,360 | 2,250 | 2,290 | 269,000 |
1995/10/27 | 2,100 | 2,420 | 2,010 | 2,330 | 1,135,000 |
1995/10/26 | 2,100 | 2,100 | 2,100 | 2,100 | 623,000 |