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 |
---|---|---|---|---|---|
2001/12/28 | 435 | 435 | 411 | 430 | 4,000 |
2001/12/27 | 420 | 421 | 420 | 420 | 4,000 |
2001/12/26 | 449 | 449 | 449 | 449 | 3,000 |
2001/12/25 | 449 | 449 | 449 | 449 | 2,000 |
2001/12/21 | 450 | 450 | 450 | 450 | 17,000 |
2001/12/19 | 450 | 450 | 450 | 450 | 4,000 |
2001/12/14 | 449 | 449 | 440 | 440 | 8,000 |
2001/12/13 | 450 | 451 | 448 | 448 | 9,000 |
2001/12/12 | 439 | 450 | 439 | 448 | 5,000 |
2001/12/11 | 400 | 425 | 393 | 425 | 5,000 |
2001/12/10 | 410 | 410 | 390 | 390 | 7,000 |
2001/12/07 | 401 | 410 | 400 | 410 | 10,000 |
2001/12/06 | 421 | 421 | 420 | 420 | 3,000 |
2001/12/05 | 425 | 425 | 425 | 425 | 1,000 |
2001/11/30 | 450 | 450 | 450 | 450 | 2,000 |
2001/11/29 | 460 | 460 | 450 | 450 | 3,000 |
2001/11/27 | 465 | 465 | 465 | 465 | 1,000 |
2001/11/26 | 478 | 478 | 465 | 465 | 4,000 |
2001/11/21 | 485 | 485 | 485 | 485 | 2,000 |
2001/11/20 | 461 | 462 | 460 | 460 | 6,000 |
2001/11/19 | 460 | 460 | 460 | 460 | 2,000 |
2001/11/14 | 470 | 470 | 470 | 470 | 2,000 |
2001/11/13 | 470 | 475 | 470 | 475 | 4,000 |
2001/11/12 | 480 | 480 | 476 | 476 | 3,000 |
2001/11/09 | 490 | 492 | 490 | 490 | 11,000 |
2001/11/08 | 479 | 490 | 479 | 490 | 3,000 |
2001/11/07 | 505 | 505 | 500 | 500 | 7,000 |
2001/11/06 | 460 | 510 | 460 | 505 | 24,000 |
2001/11/05 | 447 | 447 | 447 | 447 | 1,000 |
2001/11/02 | 450 | 450 | 447 | 447 | 5,000 |
2001/10/30 | 470 | 470 | 461 | 461 | 6,000 |
2001/10/29 | 480 | 480 | 470 | 470 | 13,000 |
2001/10/26 | 440 | 445 | 440 | 440 | 7,000 |
2001/10/25 | 440 | 440 | 432 | 432 | 7,000 |
2001/10/24 | 425 | 440 | 420 | 440 | 10,000 |
2001/10/23 | 445 | 445 | 445 | 445 | 1,000 |
2001/10/19 | 404 | 406 | 404 | 406 | 5,000 |
2001/10/18 | 405 | 405 | 405 | 405 | 1,000 |
2001/10/16 | 414 | 414 | 414 | 414 | 3,000 |
2001/10/15 | 418 | 418 | 418 | 418 | 1,000 |
2001/10/12 | 410 | 425 | 410 | 425 | 5,000 |
2001/10/05 | 415 | 420 | 401 | 401 | 7,000 |
2001/10/03 | 417 | 417 | 417 | 417 | 1,000 |
2001/10/02 | 417 | 417 | 417 | 417 | 2,000 |
2001/09/27 | 401 | 401 | 400 | 400 | 2,000 |
2001/09/26 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/25 | 382 | 382 | 382 | 382 | 1,000 |
2001/09/20 | 375 | 380 | 375 | 380 | 2,000 |
2001/09/19 | 370 | 375 | 370 | 375 | 14,000 |
2001/09/18 | 370 | 370 | 370 | 370 | 4,000 |
2001/09/13 | 370 | 370 | 370 | 370 | 6,000 |
2001/09/12 | 372 | 372 | 372 | 372 | 1,000 |
2001/09/11 | 396 | 396 | 380 | 380 | 7,000 |
2001/09/10 | 395 | 395 | 395 | 395 | 1,000 |
2001/09/06 | 395 | 395 | 395 | 395 | 1,000 |
2001/09/05 | 395 | 395 | 395 | 395 | 2,000 |
2001/09/04 | 409 | 409 | 395 | 395 | 4,000 |
2001/08/31 | 410 | 410 | 410 | 410 | 3,000 |
2001/08/30 | 410 | 410 | 410 | 410 | 3,000 |
2001/08/22 | 415 | 416 | 401 | 401 | 6,000 |
2001/08/16 | 421 | 421 | 420 | 420 | 3,000 |
2001/08/13 | 430 | 430 | 430 | 430 | 1,000 |
2001/08/08 | 416 | 416 | 415 | 415 | 6,000 |
2001/08/07 | 421 | 421 | 415 | 415 | 3,000 |
2001/08/06 | 430 | 430 | 421 | 421 | 13,000 |
2001/08/03 | 420 | 430 | 420 | 430 | 3,000 |
2001/08/02 | 440 | 440 | 430 | 430 | 3,000 |
2001/08/01 | 440 | 440 | 440 | 440 | 1,000 |
2001/07/31 | 450 | 450 | 440 | 440 | 2,000 |
2001/07/30 | 450 | 450 | 450 | 450 | 2,000 |
2001/07/24 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/23 | 465 | 465 | 450 | 450 | 2,000 |
2001/07/17 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/16 | 485 | 485 | 485 | 485 | 3,000 |
2001/07/10 | 480 | 480 | 480 | 480 | 7,000 |
2001/07/09 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/05 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/04 | 480 | 480 | 480 | 480 | 6,000 |
2001/07/03 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/02 | 450 | 480 | 450 | 480 | 2,000 |
2001/06/29 | 450 | 450 | 450 | 450 | 1,000 |
2001/06/28 | 460 | 460 | 450 | 450 | 4,000 |
2001/06/27 | 480 | 480 | 470 | 470 | 6,000 |
2001/06/26 | 470 | 470 | 470 | 470 | 4,000 |
2001/06/25 | 471 | 471 | 470 | 470 | 3,000 |
2001/06/22 | 470 | 470 | 470 | 470 | 1,000 |
2001/06/21 | 470 | 470 | 470 | 470 | 1,000 |
2001/06/20 | 480 | 480 | 480 | 480 | 3,000 |
2001/06/19 | 482 | 482 | 482 | 482 | 2,000 |
2001/06/18 | 480 | 480 | 480 | 480 | 2,000 |
2001/06/13 | 485 | 486 | 485 | 485 | 7,000 |
2001/06/12 | 485 | 485 | 485 | 485 | 1,000 |
2001/06/08 | 513 | 513 | 512 | 512 | 2,000 |
2001/06/07 | 512 | 512 | 512 | 512 | 1,000 |
2001/06/05 | 530 | 530 | 530 | 530 | 2,000 |
2001/06/04 | 530 | 530 | 525 | 530 | 4,000 |
2001/06/01 | 520 | 523 | 520 | 523 | 3,000 |
2001/05/31 | 512 | 513 | 512 | 513 | 2,000 |
2001/05/30 | 512 | 513 | 512 | 512 | 4,000 |
2001/05/29 | 510 | 511 | 510 | 510 | 5,000 |
2001/05/28 | 502 | 502 | 502 | 502 | 1,000 |
2001/05/25 | 501 | 501 | 501 | 501 | 1,000 |
2001/05/24 | 546 | 546 | 545 | 545 | 2,000 |
2001/05/23 | 560 | 560 | 551 | 551 | 3,000 |
2001/05/22 | 592 | 592 | 542 | 560 | 18,000 |
2001/05/21 | 542 | 542 | 542 | 542 | 12,000 |
2001/05/17 | 455 | 455 | 455 | 455 | 2,000 |
2001/05/16 | 450 | 450 | 450 | 450 | 3,000 |
2001/05/11 | 480 | 480 | 480 | 480 | 3,000 |
2001/05/10 | 470 | 470 | 470 | 470 | 2,000 |
2001/05/09 | 479 | 479 | 470 | 470 | 3,000 |
2001/05/07 | 451 | 480 | 451 | 480 | 3,000 |
2001/05/02 | 441 | 445 | 441 | 445 | 5,000 |
2001/05/01 | 450 | 450 | 441 | 441 | 2,000 |
2001/04/26 | 480 | 480 | 480 | 480 | 3,000 |
2001/04/23 | 480 | 480 | 480 | 480 | 2,000 |
2001/04/03 | 480 | 480 | 480 | 480 | 1,000 |
2001/04/02 | 480 | 480 | 480 | 480 | 2,000 |
2001/03/30 | 480 | 480 | 480 | 480 | 1,000 |
2001/03/29 | 487 | 487 | 487 | 487 | 2,000 |
2001/03/28 | 458 | 488 | 458 | 487 | 7,000 |
2001/03/27 | 450 | 458 | 450 | 458 | 2,000 |
2001/03/26 | 445 | 445 | 445 | 445 | 1,000 |
2001/03/23 | 420 | 420 | 416 | 420 | 3,000 |
2001/03/22 | 400 | 420 | 400 | 420 | 4,000 |
2001/03/21 | 392 | 392 | 392 | 392 | 2,000 |
2001/03/19 | 391 | 391 | 391 | 391 | 2,000 |
2001/03/15 | 395 | 395 | 395 | 395 | 1,000 |
2001/03/14 | 400 | 400 | 390 | 390 | 3,000 |
2001/03/13 | 410 | 410 | 400 | 400 | 5,000 |
2001/03/12 | 410 | 410 | 410 | 410 | 1,000 |
2001/03/08 | 410 | 410 | 410 | 410 | 1,000 |
2001/03/06 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/05 | 430 | 430 | 415 | 415 | 2,000 |
2001/03/02 | 435 | 435 | 430 | 430 | 5,000 |
2001/03/01 | 435 | 436 | 435 | 435 | 4,000 |
2001/02/28 | 435 | 435 | 435 | 435 | 3,000 |
2001/02/27 | 435 | 435 | 435 | 435 | 1,000 |
2001/02/23 | 430 | 430 | 430 | 430 | 1,000 |
2001/02/22 | 440 | 440 | 432 | 432 | 2,000 |
2001/02/20 | 450 | 450 | 440 | 440 | 3,000 |
2001/02/19 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/16 | 440 | 440 | 440 | 440 | 2,000 |
2001/02/14 | 440 | 440 | 440 | 440 | 3,000 |
2001/02/13 | 440 | 440 | 440 | 440 | 1,000 |
2001/02/09 | 441 | 441 | 440 | 440 | 2,000 |
2001/02/08 | 440 | 445 | 440 | 441 | 4,000 |
2001/02/07 | 440 | 450 | 440 | 440 | 5,000 |
2001/02/06 | 440 | 440 | 440 | 440 | 2,000 |
2001/02/05 | 440 | 440 | 440 | 440 | 3,000 |
2001/02/02 | 440 | 440 | 440 | 440 | 1,000 |
2001/01/31 | 451 | 451 | 450 | 450 | 4,000 |
2001/01/29 | 450 | 460 | 450 | 460 | 12,000 |
2001/01/26 | 440 | 450 | 440 | 450 | 3,000 |
2001/01/24 | 440 | 440 | 440 | 440 | 2,000 |
2001/01/23 | 449 | 450 | 449 | 450 | 5,000 |
2001/01/19 | 400 | 415 | 400 | 415 | 6,000 |
2001/01/18 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/17 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/16 | 400 | 400 | 400 | 400 | 3,000 |
2001/01/15 | 370 | 370 | 365 | 365 | 3,000 |
2001/01/12 | 370 | 370 | 370 | 370 | 2,000 |
2001/01/11 | 370 | 370 | 370 | 370 | 5,000 |
2001/01/09 | 390 | 390 | 390 | 390 | 6,000 |
2001/01/04 | 395 | 395 | 395 | 395 | 1,000 |