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 |
---|---|---|---|---|---|
1997/12/26 | 415 | 416 | 415 | 416 | 4,000 |
1997/12/19 | 401 | 405 | 401 | 405 | 2,000 |
1997/12/17 | 442 | 442 | 442 | 442 | 2,000 |
1997/12/12 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/09 | 475 | 475 | 464 | 464 | 12,000 |
1997/12/03 | 450 | 451 | 450 | 450 | 19,000 |
1997/12/02 | 451 | 451 | 450 | 450 | 4,000 |
1997/11/27 | 450 | 450 | 450 | 450 | 11,000 |
1997/11/26 | 395 | 448 | 395 | 448 | 5,000 |
1997/11/25 | 385 | 385 | 385 | 385 | 4,000 |
1997/11/20 | 450 | 450 | 450 | 450 | 1,000 |
1997/11/19 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/17 | 499 | 500 | 499 | 500 | 2,000 |
1997/11/13 | 490 | 490 | 480 | 480 | 4,000 |
1997/11/12 | 501 | 501 | 500 | 500 | 3,000 |
1997/11/11 | 500 | 500 | 500 | 500 | 1,000 |
1997/11/05 | 485 | 485 | 485 | 485 | 1,000 |
1997/11/04 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/31 | 500 | 500 | 500 | 500 | 1,000 |
1997/10/29 | 460 | 460 | 460 | 460 | 1,000 |
1997/10/28 | 465 | 465 | 450 | 460 | 4,000 |
1997/10/27 | 481 | 481 | 481 | 481 | 6,000 |
1997/10/24 | 500 | 500 | 480 | 480 | 10,000 |
1997/10/23 | 510 | 510 | 500 | 500 | 5,000 |
1997/10/22 | 510 | 510 | 500 | 510 | 4,000 |
1997/10/21 | 510 | 510 | 510 | 510 | 3,000 |
1997/10/20 | 510 | 510 | 510 | 510 | 3,000 |
1997/10/17 | 511 | 511 | 510 | 510 | 2,000 |
1997/10/15 | 519 | 519 | 519 | 519 | 1,000 |
1997/10/14 | 531 | 531 | 525 | 525 | 3,000 |
1997/10/13 | 530 | 535 | 530 | 535 | 12,000 |
1997/10/09 | 471 | 500 | 471 | 500 | 6,000 |
1997/10/08 | 451 | 451 | 451 | 451 | 1,000 |
1997/10/07 | 441 | 445 | 441 | 442 | 13,000 |
1997/10/06 | 440 | 441 | 440 | 441 | 11,000 |
1997/10/03 | 440 | 440 | 440 | 440 | 8,000 |
1997/10/02 | 440 | 440 | 440 | 440 | 2,000 |
1997/10/01 | 450 | 450 | 440 | 440 | 7,000 |
1997/09/30 | 490 | 490 | 450 | 450 | 4,000 |
1997/09/29 | 491 | 491 | 490 | 490 | 4,000 |
1997/09/26 | 495 | 495 | 491 | 491 | 6,000 |
1997/09/25 | 495 | 495 | 495 | 495 | 2,000 |
1997/09/24 | 496 | 496 | 496 | 496 | 1,000 |
1997/09/22 | 490 | 497 | 490 | 497 | 7,000 |
1997/09/18 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/17 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/11 | 519 | 519 | 519 | 519 | 1,000 |
1997/09/10 | 522 | 522 | 520 | 520 | 11,000 |
1997/09/09 | 522 | 522 | 522 | 522 | 6,000 |
1997/09/08 | 522 | 522 | 522 | 522 | 7,000 |
1997/09/05 | 522 | 522 | 522 | 522 | 5,000 |
1997/09/04 | 522 | 522 | 522 | 522 | 5,000 |
1997/09/03 | 522 | 522 | 522 | 522 | 8,000 |
1997/09/02 | 522 | 522 | 522 | 522 | 1,000 |
1997/08/29 | 525 | 525 | 515 | 515 | 6,000 |
1997/08/28 | 555 | 555 | 555 | 555 | 1,000 |
1997/08/27 | 579 | 580 | 575 | 580 | 3,000 |
1997/08/26 | 585 | 585 | 580 | 581 | 7,000 |
1997/08/22 | 590 | 590 | 590 | 590 | 8,000 |
1997/08/21 | 590 | 590 | 590 | 590 | 5,000 |
1997/08/20 | 580 | 585 | 580 | 585 | 8,000 |
1997/08/19 | 580 | 580 | 580 | 580 | 7,000 |
1997/08/18 | 594 | 594 | 580 | 580 | 2,000 |
1997/08/15 | 590 | 595 | 590 | 595 | 9,000 |
1997/08/14 | 590 | 590 | 590 | 590 | 1,000 |
1997/08/13 | 600 | 600 | 600 | 600 | 1,000 |
1997/08/12 | 600 | 600 | 600 | 600 | 4,000 |
1997/08/11 | 600 | 600 | 600 | 600 | 1,000 |
1997/08/07 | 631 | 631 | 622 | 622 | 3,000 |
1997/08/06 | 640 | 640 | 623 | 630 | 6,000 |
1997/08/05 | 670 | 670 | 650 | 650 | 3,000 |
1997/08/04 | 690 | 690 | 690 | 690 | 2,000 |
1997/08/01 | 690 | 690 | 672 | 690 | 11,000 |
1997/07/31 | 690 | 693 | 690 | 690 | 4,000 |
1997/07/30 | 699 | 699 | 688 | 688 | 4,000 |
1997/07/29 | 700 | 700 | 690 | 700 | 5,000 |
1997/07/28 | 711 | 711 | 700 | 700 | 5,000 |
1997/07/23 | 749 | 749 | 749 | 749 | 2,000 |
1997/07/22 | 750 | 750 | 750 | 750 | 1,000 |
1997/07/18 | 740 | 750 | 740 | 750 | 2,000 |
1997/07/17 | 750 | 750 | 750 | 750 | 6,000 |
1997/07/16 | 770 | 770 | 752 | 752 | 10,000 |
1997/07/15 | 770 | 770 | 770 | 770 | 3,000 |
1997/07/14 | 770 | 770 | 770 | 770 | 1,000 |
1997/07/11 | 762 | 767 | 762 | 767 | 6,000 |
1997/07/10 | 761 | 767 | 761 | 767 | 4,000 |
1997/07/09 | 767 | 767 | 767 | 767 | 1,000 |
1997/07/08 | 767 | 767 | 767 | 767 | 8,000 |
1997/07/07 | 760 | 770 | 760 | 760 | 5,000 |
1997/07/04 | 742 | 746 | 742 | 746 | 7,000 |
1997/07/03 | 790 | 790 | 742 | 742 | 20,000 |
1997/07/02 | 790 | 790 | 781 | 790 | 6,000 |
1997/07/01 | 789 | 790 | 789 | 790 | 9,000 |
1997/06/30 | 789 | 789 | 789 | 789 | 2,000 |
1997/06/27 | 800 | 800 | 790 | 790 | 7,000 |
1997/06/26 | 815 | 815 | 800 | 800 | 8,000 |
1997/06/25 | 800 | 815 | 800 | 815 | 10,000 |
1997/06/24 | 840 | 840 | 800 | 800 | 9,000 |
1997/06/23 | 840 | 840 | 840 | 840 | 5,000 |
1997/06/20 | 840 | 840 | 840 | 840 | 8,000 |
1997/06/19 | 840 | 840 | 840 | 840 | 2,000 |
1997/06/18 | 850 | 850 | 840 | 840 | 4,000 |
1997/06/17 | 870 | 870 | 870 | 870 | 1,000 |
1997/06/16 | 879 | 879 | 870 | 870 | 2,000 |
1997/06/13 | 880 | 880 | 880 | 880 | 2,000 |
1997/06/12 | 880 | 880 | 880 | 880 | 2,000 |
1997/06/11 | 880 | 880 | 880 | 880 | 1,000 |
1997/06/10 | 880 | 880 | 880 | 880 | 4,000 |
1997/06/09 | 880 | 888 | 875 | 888 | 5,000 |
1997/06/06 | 880 | 880 | 880 | 880 | 3,000 |
1997/06/05 | 880 | 880 | 880 | 880 | 1,000 |
1997/06/04 | 870 | 880 | 870 | 875 | 4,000 |
1997/06/03 | 890 | 890 | 890 | 890 | 3,000 |
1997/06/02 | 870 | 880 | 870 | 880 | 9,000 |
1997/05/28 | 869 | 869 | 869 | 869 | 1,000 |
1997/05/27 | 869 | 869 | 869 | 869 | 1,000 |
1997/05/26 | 880 | 880 | 870 | 870 | 3,000 |
1997/05/23 | 881 | 881 | 869 | 870 | 5,000 |
1997/05/22 | 890 | 890 | 879 | 879 | 5,000 |
1997/05/21 | 919 | 919 | 890 | 900 | 22,000 |
1997/05/20 | 889 | 930 | 880 | 930 | 83,000 |
1997/05/19 | 825 | 880 | 825 | 880 | 47,000 |
1997/05/16 | 770 | 815 | 770 | 815 | 9,000 |
1997/05/15 | 800 | 800 | 760 | 765 | 12,000 |
1997/05/14 | 801 | 801 | 801 | 801 | 1,000 |
1997/05/13 | 840 | 840 | 825 | 840 | 3,000 |
1997/05/12 | 840 | 840 | 840 | 840 | 1,000 |
1997/05/09 | 869 | 869 | 869 | 869 | 1,000 |
1997/05/08 | 870 | 870 | 870 | 870 | 2,000 |
1997/05/07 | 870 | 870 | 870 | 870 | 3,000 |
1997/05/06 | 870 | 870 | 870 | 870 | 7,000 |
1997/05/02 | 870 | 870 | 870 | 870 | 5,000 |
1997/05/01 | 872 | 875 | 870 | 870 | 19,000 |
1997/04/30 | 870 | 871 | 870 | 871 | 9,000 |
1997/04/28 | 880 | 880 | 850 | 870 | 19,000 |
1997/04/25 | 820 | 860 | 820 | 860 | 27,000 |
1997/04/24 | 850 | 860 | 835 | 845 | 10,000 |
1997/04/23 | 889 | 890 | 850 | 850 | 10,000 |
1997/04/22 | 850 | 890 | 850 | 890 | 26,000 |
1997/04/21 | 829 | 870 | 829 | 850 | 65,000 |
1997/04/18 | 770 | 820 | 770 | 810 | 73,000 |
1997/04/17 | 726 | 763 | 726 | 740 | 29,000 |
1997/04/16 | 690 | 700 | 690 | 696 | 38,000 |
1997/04/15 | 688 | 688 | 687 | 687 | 2,000 |
1997/04/14 | 690 | 690 | 689 | 689 | 4,000 |
1997/04/11 | 699 | 699 | 690 | 690 | 2,000 |
1997/04/09 | 780 | 780 | 760 | 760 | 4,000 |
1997/04/08 | 790 | 790 | 790 | 790 | 1,000 |
1997/04/04 | 792 | 802 | 792 | 802 | 5,000 |
1997/04/03 | 802 | 802 | 802 | 802 | 1,000 |
1997/04/02 | 803 | 803 | 803 | 803 | 1,000 |
1997/03/31 | 817 | 817 | 817 | 817 | 1,000 |
1997/03/27 | 860 | 870 | 845 | 845 | 14,000 |
1997/03/26 | 840 | 850 | 840 | 850 | 3,000 |
1997/03/25 | 820 | 830 | 820 | 830 | 4,000 |
1997/03/24 | 835 | 835 | 812 | 820 | 10,000 |
1997/03/21 | 835 | 835 | 835 | 835 | 1,000 |
1997/03/19 | 835 | 835 | 835 | 835 | 8,000 |
1997/03/18 | 835 | 835 | 835 | 835 | 5,000 |
1997/03/14 | 830 | 835 | 830 | 835 | 2,000 |
1997/03/12 | 850 | 860 | 850 | 850 | 5,000 |
1997/03/11 | 869 | 869 | 869 | 869 | 1,000 |
1997/03/10 | 870 | 870 | 870 | 870 | 1,000 |
1997/03/07 | 870 | 870 | 870 | 870 | 1,000 |
1997/03/05 | 870 | 870 | 850 | 870 | 5,000 |
1997/03/04 | 895 | 895 | 895 | 895 | 1,000 |
1997/02/27 | 900 | 900 | 900 | 900 | 3,000 |
1997/02/26 | 920 | 920 | 920 | 920 | 1,000 |
1997/02/24 | 950 | 950 | 950 | 950 | 2,000 |
1997/02/14 | 964 | 964 | 964 | 964 | 1,000 |
1997/02/12 | 974 | 974 | 964 | 964 | 3,000 |
1997/02/07 | 950 | 950 | 950 | 950 | 1,000 |
1997/02/06 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
1997/02/05 | 1,010 | 1,030 | 1,000 | 1,030 | 5,000 |
1997/02/04 | 975 | 1,000 | 935 | 1,000 | 14,000 |
1997/01/30 | 871 | 878 | 871 | 878 | 3,000 |
1997/01/29 | 900 | 900 | 878 | 878 | 3,000 |
1997/01/27 | 955 | 955 | 900 | 900 | 3,000 |
1997/01/22 | 990 | 990 | 990 | 990 | 3,000 |
1997/01/20 | 1,000 | 1,000 | 990 | 990 | 2,000 |
1997/01/17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
1997/01/16 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
1997/01/14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1997/01/10 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 |
1997/01/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |