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 |
---|---|---|---|---|---|
2004/12/30 | 530 | 530 | 530 | 530 | 1,000 |
2004/12/29 | 530 | 530 | 530 | 530 | 1,000 |
2004/12/28 | 525 | 525 | 525 | 525 | 3,000 |
2004/12/27 | 520 | 520 | 515 | 520 | 7,000 |
2004/12/24 | 519 | 519 | 515 | 518 | 3,000 |
2004/12/22 | 512 | 518 | 512 | 518 | 7,000 |
2004/12/21 | 520 | 520 | 515 | 515 | 2,000 |
2004/12/20 | 510 | 515 | 510 | 515 | 5,000 |
2004/12/17 | 515 | 515 | 515 | 515 | 2,000 |
2004/12/16 | 510 | 510 | 510 | 510 | 2,000 |
2004/12/15 | 510 | 520 | 510 | 520 | 3,000 |
2004/12/14 | 510 | 510 | 510 | 510 | 1,000 |
2004/12/13 | 510 | 510 | 510 | 510 | 3,000 |
2004/12/10 | 520 | 520 | 510 | 510 | 4,000 |
2004/12/09 | 520 | 520 | 520 | 520 | 1,000 |
2004/12/07 | 520 | 520 | 520 | 520 | 5,000 |
2004/12/06 | 512 | 512 | 510 | 510 | 6,000 |
2004/12/03 | 511 | 511 | 511 | 511 | 1,000 |
2004/12/02 | 510 | 510 | 510 | 510 | 1,000 |
2004/11/29 | 524 | 524 | 524 | 524 | 1,000 |
2004/11/26 | 525 | 525 | 524 | 525 | 4,000 |
2004/11/22 | 526 | 526 | 521 | 521 | 3,000 |
2004/11/19 | 524 | 526 | 524 | 526 | 5,000 |
2004/11/18 | 524 | 524 | 524 | 524 | 1,000 |
2004/11/16 | 530 | 530 | 530 | 530 | 1,000 |
2004/11/15 | 530 | 530 | 530 | 530 | 4,000 |
2004/11/11 | 529 | 530 | 529 | 530 | 6,000 |
2004/11/09 | 512 | 512 | 511 | 511 | 4,000 |
2004/11/08 | 515 | 515 | 511 | 511 | 3,000 |
2004/11/05 | 510 | 510 | 510 | 510 | 1,000 |
2004/11/04 | 500 | 500 | 500 | 500 | 3,000 |
2004/11/02 | 492 | 498 | 492 | 498 | 3,000 |
2004/10/27 | 470 | 470 | 470 | 470 | 19,000 |
2004/10/26 | 490 | 490 | 465 | 470 | 19,000 |
2004/10/25 | 490 | 519 | 485 | 490 | 16,000 |
2004/10/22 | 560 | 560 | 560 | 560 | 1,000 |
2004/10/21 | 567 | 567 | 567 | 567 | 1,000 |
2004/10/19 | 570 | 570 | 563 | 563 | 2,000 |
2004/10/18 | 562 | 562 | 562 | 562 | 2,000 |
2004/10/13 | 566 | 566 | 566 | 566 | 1,000 |
2004/10/12 | 576 | 580 | 576 | 580 | 3,000 |
2004/10/08 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/06 | 570 | 570 | 570 | 570 | 1,000 |
2004/10/04 | 574 | 574 | 574 | 574 | 1,000 |
2004/09/29 | 570 | 570 | 570 | 570 | 1,000 |
2004/09/27 | 574 | 574 | 574 | 574 | 1,000 |
2004/09/24 | 563 | 563 | 563 | 563 | 1,000 |
2004/09/22 | 568 | 568 | 563 | 563 | 2,000 |
2004/09/15 | 565 | 565 | 565 | 565 | 3,000 |
2004/09/14 | 560 | 560 | 560 | 560 | 3,000 |
2004/09/13 | 560 | 560 | 560 | 560 | 1,000 |
2004/09/10 | 560 | 560 | 560 | 560 | 1,000 |
2004/09/08 | 562 | 562 | 562 | 562 | 1,000 |
2004/09/06 | 561 | 561 | 561 | 561 | 2,000 |
2004/09/01 | 555 | 555 | 555 | 555 | 1,000 |
2004/08/31 | 560 | 560 | 560 | 560 | 1,000 |
2004/08/27 | 561 | 561 | 561 | 561 | 1,000 |
2004/08/26 | 561 | 561 | 561 | 561 | 4,000 |
2004/08/25 | 550 | 550 | 550 | 550 | 1,000 |
2004/08/23 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/19 | 550 | 550 | 550 | 550 | 2,000 |
2004/08/18 | 551 | 551 | 550 | 550 | 7,000 |
2004/08/17 | 551 | 551 | 551 | 551 | 1,000 |
2004/08/16 | 571 | 571 | 550 | 550 | 6,000 |
2004/08/13 | 562 | 562 | 562 | 562 | 1,000 |
2004/08/12 | 561 | 562 | 561 | 562 | 2,000 |
2004/08/06 | 550 | 555 | 550 | 550 | 8,000 |
2004/08/04 | 571 | 571 | 561 | 561 | 4,000 |
2004/08/03 | 570 | 570 | 570 | 570 | 1,000 |
2004/08/02 | 570 | 570 | 570 | 570 | 1,000 |
2004/07/30 | 580 | 580 | 550 | 550 | 4,000 |
2004/07/29 | 580 | 580 | 580 | 580 | 1,000 |
2004/07/27 | 594 | 599 | 594 | 599 | 3,000 |
2004/07/26 | 600 | 600 | 599 | 599 | 4,000 |
2004/07/23 | 595 | 600 | 595 | 600 | 5,000 |
2004/07/22 | 594 | 594 | 594 | 594 | 3,000 |
2004/07/20 | 587 | 590 | 587 | 590 | 3,000 |
2004/07/16 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/15 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/14 | 600 | 600 | 600 | 600 | 6,000 |
2004/07/13 | 600 | 600 | 590 | 600 | 9,000 |
2004/07/09 | 599 | 600 | 587 | 587 | 7,000 |
2004/07/08 | 598 | 600 | 598 | 598 | 8,000 |
2004/07/07 | 608 | 608 | 600 | 600 | 3,000 |
2004/07/06 | 608 | 608 | 608 | 608 | 1,000 |
2004/07/05 | 602 | 610 | 602 | 610 | 9,000 |
2004/07/02 | 600 | 600 | 593 | 593 | 9,000 |
2004/07/01 | 591 | 595 | 591 | 595 | 5,000 |
2004/06/30 | 577 | 580 | 577 | 580 | 10,000 |
2004/06/29 | 570 | 570 | 566 | 566 | 7,000 |
2004/06/28 | 570 | 570 | 570 | 570 | 1,000 |
2004/06/25 | 560 | 565 | 560 | 565 | 4,000 |
2004/06/23 | 565 | 565 | 565 | 565 | 3,000 |
2004/06/22 | 560 | 570 | 550 | 570 | 7,000 |
2004/06/21 | 560 | 560 | 560 | 560 | 2,000 |
2004/06/15 | 540 | 540 | 530 | 530 | 3,000 |
2004/06/14 | 545 | 545 | 545 | 545 | 1,000 |
2004/06/08 | 535 | 550 | 535 | 550 | 4,000 |
2004/06/01 | 550 | 550 | 550 | 550 | 1,000 |
2004/05/31 | 550 | 550 | 550 | 550 | 3,000 |
2004/05/27 | 550 | 550 | 550 | 550 | 2,000 |
2004/05/24 | 541 | 541 | 540 | 540 | 4,000 |
2004/05/21 | 530 | 530 | 530 | 530 | 1,000 |
2004/05/20 | 555 | 555 | 555 | 555 | 1,000 |
2004/05/19 | 550 | 555 | 534 | 555 | 4,000 |
2004/05/17 | 545 | 545 | 530 | 530 | 2,000 |
2004/05/14 | 550 | 550 | 550 | 550 | 1,000 |
2004/05/13 | 557 | 557 | 557 | 557 | 1,000 |
2004/05/12 | 550 | 550 | 550 | 550 | 1,000 |
2004/05/11 | 550 | 550 | 545 | 550 | 4,000 |
2004/05/10 | 577 | 577 | 570 | 570 | 4,000 |
2004/05/07 | 586 | 586 | 580 | 580 | 3,000 |
2004/05/06 | 583 | 585 | 583 | 585 | 3,000 |
2004/04/30 | 585 | 585 | 585 | 585 | 3,000 |
2004/04/28 | 595 | 595 | 590 | 590 | 6,000 |
2004/04/27 | 584 | 595 | 584 | 595 | 2,000 |
2004/04/26 | 585 | 587 | 582 | 587 | 14,000 |
2004/04/23 | 585 | 585 | 585 | 585 | 2,000 |
2004/04/22 | 589 | 589 | 585 | 585 | 5,000 |
2004/04/21 | 590 | 590 | 580 | 590 | 3,000 |
2004/04/19 | 561 | 561 | 551 | 551 | 4,000 |
2004/04/16 | 550 | 550 | 540 | 540 | 4,000 |
2004/04/15 | 580 | 580 | 560 | 560 | 3,000 |
2004/04/13 | 580 | 580 | 580 | 580 | 1,000 |
2004/04/12 | 599 | 599 | 599 | 599 | 1,000 |
2004/04/09 | 595 | 595 | 595 | 595 | 4,000 |
2004/04/07 | 590 | 600 | 590 | 600 | 10,000 |
2004/04/06 | 570 | 600 | 570 | 590 | 8,000 |
2004/04/05 | 560 | 560 | 560 | 560 | 3,000 |
2004/04/02 | 530 | 530 | 530 | 530 | 1,000 |
2004/04/01 | 545 | 545 | 545 | 545 | 1,000 |
2004/03/29 | 570 | 570 | 560 | 560 | 3,000 |
2004/03/26 | 585 | 585 | 570 | 570 | 10,000 |
2004/03/25 | 600 | 620 | 600 | 610 | 9,000 |
2004/03/24 | 600 | 600 | 600 | 600 | 3,000 |
2004/03/23 | 600 | 600 | 600 | 600 | 1,000 |
2004/03/22 | 580 | 583 | 580 | 582 | 6,000 |
2004/03/19 | 580 | 580 | 580 | 580 | 1,000 |
2004/03/18 | 580 | 580 | 580 | 580 | 2,000 |
2004/03/17 | 580 | 582 | 580 | 580 | 4,000 |
2004/03/16 | 555 | 569 | 555 | 569 | 8,000 |
2004/03/15 | 549 | 549 | 549 | 549 | 1,000 |
2004/03/11 | 541 | 545 | 541 | 545 | 4,000 |
2004/03/10 | 545 | 545 | 545 | 545 | 1,000 |
2004/03/09 | 545 | 545 | 540 | 540 | 4,000 |
2004/03/08 | 540 | 554 | 540 | 554 | 5,000 |
2004/03/05 | 540 | 541 | 535 | 540 | 5,000 |
2004/03/04 | 530 | 539 | 530 | 539 | 4,000 |
2004/03/03 | 527 | 527 | 527 | 527 | 2,000 |
2004/03/02 | 528 | 528 | 528 | 528 | 1,000 |
2004/03/01 | 515 | 529 | 515 | 529 | 3,000 |
2004/02/27 | 516 | 516 | 514 | 514 | 3,000 |
2004/02/26 | 516 | 516 | 516 | 516 | 3,000 |
2004/02/25 | 516 | 516 | 516 | 516 | 1,000 |
2004/02/24 | 514 | 514 | 514 | 514 | 1,000 |
2004/02/23 | 515 | 515 | 512 | 512 | 3,000 |
2004/02/20 | 515 | 515 | 515 | 515 | 3,000 |
2004/02/19 | 511 | 511 | 511 | 511 | 1,000 |
2004/02/18 | 515 | 515 | 515 | 515 | 1,000 |
2004/02/17 | 520 | 520 | 515 | 515 | 4,000 |
2004/02/16 | 519 | 520 | 519 | 520 | 3,000 |
2004/02/13 | 511 | 511 | 511 | 511 | 1,000 |
2004/02/12 | 516 | 516 | 512 | 512 | 4,000 |
2004/02/10 | 511 | 511 | 511 | 511 | 3,000 |
2004/02/09 | 508 | 508 | 508 | 508 | 1,000 |
2004/02/06 | 520 | 520 | 507 | 507 | 4,000 |
2004/02/05 | 524 | 531 | 520 | 525 | 13,000 |
2004/02/04 | 506 | 506 | 506 | 506 | 5,000 |
2004/02/02 | 506 | 506 | 506 | 506 | 2,000 |
2004/01/29 | 520 | 520 | 520 | 520 | 2,000 |
2004/01/28 | 510 | 510 | 510 | 510 | 2,000 |
2004/01/23 | 495 | 495 | 495 | 495 | 7,000 |
2004/01/22 | 487 | 494 | 487 | 494 | 2,000 |
2004/01/21 | 490 | 490 | 487 | 487 | 3,000 |
2004/01/20 | 490 | 490 | 490 | 490 | 1,000 |
2004/01/19 | 486 | 486 | 485 | 485 | 4,000 |
2004/01/15 | 486 | 486 | 486 | 486 | 1,000 |
2004/01/14 | 490 | 490 | 490 | 490 | 1,000 |
2004/01/09 | 481 | 481 | 481 | 481 | 2,000 |
2004/01/08 | 485 | 485 | 481 | 481 | 3,000 |
2004/01/07 | 484 | 485 | 484 | 485 | 2,000 |
2004/01/05 | 485 | 485 | 485 | 485 | 1,000 |