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 |
---|---|---|---|---|---|
1998/12/30 | 342 | 342 | 342 | 342 | 2,000 |
1998/12/29 | 340 | 340 | 340 | 340 | 1,000 |
1998/12/28 | 340 | 340 | 340 | 340 | 3,000 |
1998/12/25 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/24 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/22 | 318 | 319 | 318 | 319 | 3,000 |
1998/12/21 | 319 | 319 | 319 | 319 | 1,000 |
1998/12/15 | 342 | 342 | 342 | 342 | 1,000 |
1998/12/10 | 370 | 370 | 370 | 370 | 6,000 |
1998/12/09 | 350 | 350 | 350 | 350 | 5,000 |
1998/12/08 | 330 | 330 | 330 | 330 | 3,000 |
1998/12/02 | 330 | 330 | 330 | 330 | 1,000 |
1998/11/30 | 330 | 330 | 330 | 330 | 1,000 |
1998/11/27 | 340 | 340 | 340 | 340 | 3,000 |
1998/11/26 | 330 | 330 | 330 | 330 | 1,000 |
1998/11/18 | 321 | 321 | 321 | 321 | 1,000 |
1998/11/13 | 290 | 290 | 290 | 290 | 2,000 |
1998/11/12 | 290 | 290 | 290 | 290 | 3,000 |
1998/11/10 | 292 | 292 | 291 | 291 | 2,000 |
1998/11/04 | 281 | 281 | 281 | 281 | 1,000 |
1998/10/29 | 290 | 290 | 290 | 290 | 1,000 |
1998/10/27 | 294 | 330 | 294 | 330 | 8,000 |
1998/10/26 | 284 | 285 | 271 | 280 | 10,000 |
1998/10/23 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/22 | 315 | 315 | 305 | 305 | 9,000 |
1998/10/20 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/16 | 290 | 290 | 290 | 290 | 1,000 |
1998/10/15 | 290 | 290 | 290 | 290 | 1,000 |
1998/10/13 | 281 | 285 | 281 | 285 | 2,000 |
1998/10/08 | 290 | 290 | 280 | 280 | 5,000 |
1998/10/07 | 300 | 300 | 280 | 280 | 9,000 |
1998/10/06 | 300 | 300 | 290 | 290 | 2,000 |
1998/10/05 | 320 | 320 | 320 | 320 | 1,000 |
1998/10/01 | 350 | 350 | 350 | 350 | 6,000 |
1998/09/28 | 360 | 370 | 360 | 370 | 5,000 |
1998/09/24 | 351 | 351 | 350 | 350 | 3,000 |
1998/09/18 | 350 | 350 | 350 | 350 | 2,000 |
1998/09/16 | 370 | 370 | 370 | 370 | 1,000 |
1998/09/14 | 370 | 370 | 370 | 370 | 1,000 |
1998/09/09 | 370 | 370 | 370 | 370 | 1,000 |
1998/09/04 | 375 | 375 | 365 | 365 | 3,000 |
1998/09/02 | 380 | 380 | 380 | 380 | 2,000 |
1998/09/01 | 380 | 380 | 380 | 380 | 3,000 |
1998/08/31 | 381 | 381 | 380 | 380 | 3,000 |
1998/08/28 | 385 | 385 | 381 | 381 | 3,000 |
1998/08/27 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/26 | 395 | 395 | 395 | 395 | 3,000 |
1998/08/20 | 390 | 390 | 390 | 390 | 1,000 |
1998/08/19 | 390 | 390 | 390 | 390 | 7,000 |
1998/08/17 | 390 | 390 | 390 | 390 | 1,000 |
1998/08/13 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/12 | 390 | 390 | 390 | 390 | 2,000 |
1998/08/07 | 395 | 395 | 395 | 395 | 1,000 |
1998/08/06 | 410 | 410 | 410 | 410 | 1,000 |
1998/08/04 | 423 | 423 | 423 | 423 | 3,000 |
1998/08/03 | 428 | 428 | 423 | 423 | 8,000 |
1998/07/30 | 428 | 428 | 428 | 428 | 1,000 |
1998/07/29 | 428 | 428 | 428 | 428 | 1,000 |
1998/07/28 | 423 | 423 | 423 | 423 | 2,000 |
1998/07/27 | 423 | 423 | 423 | 423 | 2,000 |
1998/07/22 | 455 | 455 | 455 | 455 | 2,000 |
1998/07/21 | 454 | 455 | 454 | 455 | 4,000 |
1998/07/16 | 455 | 455 | 455 | 455 | 1,000 |
1998/07/15 | 456 | 456 | 456 | 456 | 2,000 |
1998/07/14 | 450 | 450 | 450 | 450 | 2,000 |
1998/07/13 | 440 | 450 | 440 | 450 | 3,000 |
1998/07/09 | 450 | 450 | 445 | 445 | 4,000 |
1998/07/08 | 440 | 445 | 440 | 445 | 4,000 |
1998/07/07 | 430 | 440 | 430 | 440 | 3,000 |
1998/07/02 | 419 | 419 | 419 | 419 | 4,000 |
1998/06/30 | 395 | 395 | 395 | 395 | 1,000 |
1998/06/29 | 420 | 420 | 395 | 395 | 4,000 |
1998/06/26 | 400 | 405 | 400 | 405 | 3,000 |
1998/06/25 | 400 | 400 | 400 | 400 | 1,000 |
1998/06/23 | 396 | 396 | 396 | 396 | 1,000 |
1998/06/18 | 400 | 400 | 400 | 400 | 2,000 |
1998/06/16 | 395 | 400 | 395 | 400 | 3,000 |
1998/06/15 | 395 | 395 | 395 | 395 | 1,000 |
1998/06/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/06/02 | 410 | 410 | 410 | 410 | 1,000 |
1998/06/01 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/27 | 420 | 420 | 410 | 410 | 3,000 |
1998/05/26 | 420 | 422 | 420 | 422 | 2,000 |
1998/05/22 | 400 | 400 | 400 | 400 | 4,000 |
1998/05/21 | 400 | 400 | 400 | 400 | 1,000 |
1998/05/20 | 410 | 410 | 390 | 390 | 17,000 |
1998/05/18 | 385 | 385 | 385 | 385 | 1,000 |
1998/05/15 | 391 | 391 | 390 | 390 | 5,000 |
1998/05/14 | 394 | 394 | 390 | 390 | 12,000 |
1998/05/12 | 400 | 402 | 400 | 400 | 12,000 |
1998/05/11 | 405 | 405 | 400 | 400 | 5,000 |
1998/04/28 | 420 | 420 | 420 | 420 | 2,000 |
1998/04/27 | 420 | 420 | 420 | 420 | 2,000 |
1998/04/24 | 410 | 410 | 410 | 410 | 3,000 |
1998/04/23 | 401 | 401 | 401 | 401 | 1,000 |
1998/04/14 | 410 | 410 | 410 | 410 | 1,000 |
1998/04/09 | 400 | 400 | 400 | 400 | 4,000 |
1998/04/08 | 400 | 401 | 400 | 401 | 11,000 |
1998/03/26 | 430 | 430 | 420 | 420 | 4,000 |
1998/03/24 | 411 | 411 | 411 | 411 | 1,000 |
1998/03/20 | 410 | 410 | 410 | 410 | 1,000 |
1998/03/18 | 409 | 409 | 401 | 401 | 2,000 |
1998/03/17 | 402 | 402 | 400 | 400 | 4,000 |
1998/03/12 | 405 | 405 | 405 | 405 | 1,000 |
1998/03/10 | 408 | 408 | 408 | 408 | 1,000 |
1998/03/09 | 410 | 410 | 410 | 410 | 6,000 |
1998/03/06 | 410 | 410 | 410 | 410 | 1,000 |
1998/03/05 | 410 | 410 | 410 | 410 | 2,000 |
1998/03/04 | 420 | 420 | 411 | 411 | 4,000 |
1998/03/02 | 430 | 430 | 430 | 430 | 1,000 |
1998/02/27 | 420 | 420 | 420 | 420 | 2,000 |
1998/02/26 | 400 | 410 | 400 | 410 | 4,000 |
1998/02/24 | 400 | 400 | 400 | 400 | 2,000 |
1998/02/23 | 410 | 410 | 410 | 410 | 2,000 |
1998/02/20 | 410 | 410 | 410 | 410 | 3,000 |
1998/02/19 | 416 | 416 | 416 | 416 | 2,000 |
1998/02/18 | 431 | 431 | 431 | 431 | 1,000 |
1998/02/17 | 431 | 431 | 431 | 431 | 1,000 |
1998/02/16 | 440 | 440 | 431 | 431 | 4,000 |
1998/02/13 | 431 | 441 | 430 | 430 | 4,000 |
1998/02/12 | 441 | 441 | 441 | 441 | 1,000 |
1998/02/04 | 451 | 451 | 451 | 451 | 2,000 |
1998/02/03 | 451 | 451 | 451 | 451 | 1,000 |
1998/02/02 | 451 | 451 | 451 | 451 | 1,000 |
1998/01/30 | 478 | 478 | 451 | 451 | 2,000 |
1998/01/29 | 481 | 486 | 480 | 480 | 7,000 |
1998/01/28 | 450 | 480 | 450 | 480 | 2,000 |
1998/01/26 | 411 | 435 | 411 | 435 | 7,000 |
1998/01/23 | 400 | 402 | 400 | 400 | 11,000 |
1998/01/22 | 398 | 400 | 395 | 400 | 21,000 |
1998/01/21 | 390 | 399 | 390 | 393 | 17,000 |
1998/01/20 | 386 | 387 | 386 | 387 | 5,000 |
1998/01/19 | 386 | 386 | 385 | 386 | 7,000 |
1998/01/16 | 385 | 385 | 385 | 385 | 3,000 |
1998/01/14 | 386 | 386 | 385 | 385 | 3,000 |
1998/01/13 | 386 | 386 | 386 | 386 | 3,000 |
1998/01/12 | 399 | 399 | 399 | 399 | 2,000 |
1998/01/09 | 400 | 400 | 400 | 400 | 5,000 |
1998/01/08 | 385 | 401 | 385 | 400 | 10,000 |
1998/01/07 | 385 | 385 | 385 | 385 | 5,000 |
1998/01/06 | 410 | 410 | 385 | 385 | 6,000 |