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 |
---|---|---|---|---|---|
2005/12/30 | 910 | 920 | 910 | 920 | 4,000 |
2005/12/29 | 925 | 925 | 910 | 910 | 10,000 |
2005/12/28 | 929 | 930 | 920 | 920 | 5,000 |
2005/12/27 | 900 | 930 | 900 | 905 | 11,000 |
2005/12/26 | 876 | 900 | 876 | 890 | 5,000 |
2005/12/22 | 890 | 890 | 875 | 875 | 6,000 |
2005/12/21 | 880 | 880 | 865 | 875 | 7,000 |
2005/12/20 | 870 | 880 | 870 | 880 | 5,000 |
2005/12/19 | 860 | 865 | 852 | 852 | 9,000 |
2005/12/16 | 843 | 850 | 843 | 850 | 9,000 |
2005/12/15 | 837 | 852 | 837 | 843 | 17,000 |
2005/12/14 | 832 | 832 | 821 | 831 | 5,000 |
2005/12/13 | 842 | 842 | 842 | 842 | 1,000 |
2005/12/12 | 840 | 842 | 820 | 842 | 6,000 |
2005/12/09 | 830 | 830 | 815 | 815 | 8,000 |
2005/12/08 | 815 | 815 | 815 | 815 | 1,000 |
2005/12/07 | 830 | 830 | 811 | 815 | 7,000 |
2005/12/06 | 831 | 831 | 830 | 830 | 8,000 |
2005/12/05 | 799 | 817 | 799 | 815 | 13,000 |
2005/12/02 | 786 | 786 | 785 | 785 | 4,000 |
2005/12/01 | 788 | 788 | 785 | 785 | 9,000 |
2005/11/30 | 772 | 785 | 770 | 785 | 8,000 |
2005/11/29 | 775 | 780 | 772 | 772 | 4,000 |
2005/11/28 | 775 | 790 | 775 | 788 | 15,000 |
2005/11/25 | 775 | 775 | 763 | 763 | 5,000 |
2005/11/24 | 770 | 780 | 770 | 771 | 8,000 |
2005/11/22 | 760 | 760 | 760 | 760 | 1,000 |
2005/11/21 | 761 | 761 | 760 | 760 | 5,000 |
2005/11/18 | 760 | 760 | 760 | 760 | 1,000 |
2005/11/17 | 759 | 760 | 759 | 760 | 3,000 |
2005/11/16 | 760 | 760 | 760 | 760 | 4,000 |
2005/11/15 | 760 | 760 | 760 | 760 | 1,000 |
2005/11/14 | 762 | 769 | 762 | 769 | 2,000 |
2005/11/10 | 759 | 759 | 759 | 759 | 1,000 |
2005/11/08 | 760 | 760 | 759 | 759 | 2,000 |
2005/11/04 | 778 | 778 | 778 | 778 | 2,000 |
2005/11/02 | 746 | 746 | 746 | 746 | 1,000 |
2005/11/01 | 740 | 750 | 740 | 750 | 2,000 |
2005/10/31 | 740 | 740 | 740 | 740 | 1,000 |
2005/10/28 | 760 | 760 | 760 | 760 | 1,000 |
2005/10/27 | 765 | 770 | 765 | 769 | 5,000 |
2005/10/26 | 765 | 765 | 765 | 765 | 1,000 |
2005/10/24 | 740 | 750 | 740 | 750 | 2,000 |
2005/10/21 | 730 | 730 | 730 | 730 | 1,000 |
2005/10/20 | 764 | 764 | 760 | 760 | 2,000 |
2005/10/19 | 751 | 754 | 751 | 754 | 3,000 |
2005/10/18 | 734 | 734 | 731 | 731 | 2,000 |
2005/10/07 | 770 | 780 | 770 | 780 | 4,000 |
2005/10/06 | 780 | 780 | 780 | 780 | 2,000 |
2005/10/05 | 740 | 780 | 740 | 780 | 33,000 |
2005/10/04 | 760 | 760 | 750 | 750 | 9,000 |
2005/10/03 | 740 | 750 | 740 | 750 | 15,000 |
2005/09/30 | 720 | 730 | 720 | 730 | 5,000 |
2005/09/29 | 728 | 728 | 728 | 728 | 1,000 |
2005/09/28 | 728 | 728 | 728 | 728 | 2,000 |
2005/09/27 | 728 | 728 | 728 | 728 | 1,000 |
2005/09/26 | 728 | 728 | 728 | 728 | 1,000 |
2005/09/22 | 720 | 725 | 720 | 725 | 3,000 |
2005/09/21 | 710 | 710 | 710 | 710 | 2,000 |
2005/09/20 | 708 | 710 | 705 | 710 | 9,000 |
2005/09/16 | 707 | 710 | 707 | 710 | 3,000 |
2005/09/15 | 690 | 690 | 675 | 687 | 11,000 |
2005/09/13 | 707 | 707 | 705 | 705 | 7,000 |
2005/09/12 | 700 | 700 | 700 | 700 | 2,000 |
2005/09/09 | 700 | 718 | 700 | 718 | 3,000 |
2005/09/07 | 702 | 702 | 702 | 702 | 1,000 |
2005/09/06 | 700 | 700 | 700 | 700 | 5,000 |
2005/09/05 | 690 | 700 | 690 | 700 | 7,000 |
2005/09/02 | 700 | 710 | 700 | 710 | 4,000 |
2005/09/01 | 700 | 700 | 700 | 700 | 10,000 |
2005/08/31 | 699 | 699 | 699 | 699 | 2,000 |
2005/08/30 | 710 | 710 | 710 | 710 | 5,000 |
2005/08/29 | 700 | 708 | 700 | 708 | 3,000 |
2005/08/26 | 698 | 710 | 698 | 710 | 5,000 |
2005/08/25 | 681 | 685 | 681 | 685 | 8,000 |
2005/08/24 | 696 | 696 | 680 | 681 | 6,000 |
2005/08/23 | 702 | 705 | 700 | 702 | 11,000 |
2005/08/22 | 710 | 715 | 705 | 710 | 6,000 |
2005/08/19 | 705 | 710 | 701 | 710 | 4,000 |
2005/08/18 | 715 | 715 | 715 | 715 | 1,000 |
2005/08/17 | 720 | 720 | 711 | 711 | 8,000 |
2005/08/16 | 730 | 730 | 730 | 730 | 2,000 |
2005/08/15 | 740 | 740 | 740 | 740 | 1,000 |
2005/08/12 | 750 | 750 | 740 | 740 | 2,000 |
2005/08/11 | 740 | 745 | 740 | 745 | 3,000 |
2005/08/09 | 740 | 750 | 740 | 750 | 4,000 |
2005/08/08 | 741 | 741 | 741 | 741 | 2,000 |
2005/08/05 | 785 | 785 | 770 | 770 | 19,000 |
2005/08/04 | 780 | 790 | 780 | 785 | 29,000 |
2005/08/03 | 770 | 787 | 770 | 780 | 15,000 |
2005/08/02 | 765 | 780 | 763 | 770 | 28,000 |
2005/08/01 | 760 | 780 | 753 | 765 | 35,000 |
2005/07/29 | 730 | 730 | 730 | 730 | 4,000 |
2005/07/28 | 731 | 734 | 730 | 730 | 9,000 |
2005/07/27 | 730 | 731 | 730 | 731 | 11,000 |
2005/07/26 | 700 | 730 | 700 | 730 | 29,000 |
2005/07/25 | 697 | 700 | 697 | 700 | 8,000 |
2005/07/22 | 710 | 710 | 691 | 697 | 21,000 |
2005/07/21 | 695 | 711 | 695 | 700 | 9,000 |
2005/07/20 | 710 | 710 | 710 | 710 | 1,000 |
2005/07/19 | 714 | 714 | 705 | 705 | 2,000 |
2005/07/15 | 710 | 720 | 705 | 715 | 28,000 |
2005/07/14 | 680 | 700 | 680 | 682 | 16,000 |
2005/07/13 | 680 | 699 | 680 | 681 | 24,000 |
2005/07/12 | 659 | 661 | 659 | 661 | 10,000 |
2005/07/11 | 645 | 660 | 640 | 660 | 25,000 |
2005/07/08 | 631 | 640 | 631 | 631 | 10,000 |
2005/07/07 | 632 | 638 | 632 | 632 | 6,000 |
2005/07/06 | 632 | 632 | 626 | 626 | 8,000 |
2005/07/05 | 620 | 630 | 620 | 630 | 8,000 |
2005/07/04 | 612 | 614 | 612 | 612 | 6,000 |
2005/07/01 | 610 | 610 | 600 | 600 | 4,000 |
2005/06/30 | 610 | 610 | 590 | 600 | 11,000 |
2005/06/29 | 600 | 600 | 600 | 600 | 3,000 |
2005/06/28 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/27 | 601 | 601 | 600 | 600 | 3,000 |
2005/06/24 | 598 | 600 | 598 | 600 | 2,000 |
2005/06/23 | 595 | 595 | 595 | 595 | 1,000 |
2005/06/22 | 595 | 595 | 592 | 592 | 3,000 |
2005/06/21 | 595 | 595 | 595 | 595 | 1,000 |
2005/06/20 | 580 | 589 | 580 | 589 | 2,000 |
2005/06/17 | 580 | 580 | 580 | 580 | 2,000 |
2005/06/16 | 577 | 580 | 577 | 577 | 5,000 |
2005/06/15 | 571 | 577 | 571 | 577 | 6,000 |
2005/06/14 | 570 | 570 | 570 | 570 | 1,000 |
2005/06/13 | 576 | 576 | 576 | 576 | 1,000 |
2005/06/07 | 577 | 577 | 577 | 577 | 1,000 |
2005/06/02 | 563 | 570 | 563 | 570 | 3,000 |
2005/05/27 | 561 | 561 | 561 | 561 | 5,000 |
2005/05/26 | 570 | 570 | 560 | 560 | 2,000 |
2005/05/25 | 560 | 560 | 560 | 560 | 2,000 |
2005/05/24 | 560 | 560 | 560 | 560 | 3,000 |
2005/05/23 | 561 | 565 | 560 | 560 | 5,000 |
2005/05/20 | 580 | 580 | 560 | 560 | 2,000 |
2005/05/19 | 560 | 560 | 560 | 560 | 2,000 |
2005/05/17 | 560 | 560 | 560 | 560 | 1,000 |
2005/05/16 | 560 | 560 | 560 | 560 | 2,000 |
2005/05/12 | 560 | 560 | 560 | 560 | 2,000 |
2005/05/11 | 559 | 559 | 559 | 559 | 1,000 |
2005/05/10 | 561 | 569 | 561 | 569 | 4,000 |
2005/05/06 | 560 | 560 | 560 | 560 | 1,000 |
2005/05/02 | 560 | 560 | 560 | 560 | 3,000 |
2005/04/27 | 569 | 569 | 551 | 551 | 4,000 |
2005/04/26 | 560 | 560 | 560 | 560 | 2,000 |
2005/04/25 | 550 | 550 | 550 | 550 | 1,000 |
2005/04/21 | 552 | 552 | 546 | 546 | 4,000 |
2005/04/20 | 557 | 557 | 557 | 557 | 1,000 |
2005/04/19 | 568 | 568 | 553 | 553 | 3,000 |
2005/04/18 | 568 | 569 | 553 | 569 | 4,000 |
2005/04/15 | 569 | 569 | 569 | 569 | 2,000 |
2005/04/14 | 546 | 546 | 546 | 546 | 1,000 |
2005/04/13 | 547 | 550 | 547 | 550 | 3,000 |
2005/04/12 | 550 | 560 | 550 | 560 | 3,000 |
2005/04/07 | 545 | 545 | 545 | 545 | 2,000 |
2005/04/05 | 555 | 570 | 548 | 570 | 7,000 |
2005/03/31 | 556 | 560 | 550 | 550 | 10,000 |
2005/03/30 | 569 | 569 | 560 | 560 | 4,000 |
2005/03/29 | 570 | 570 | 570 | 570 | 10,000 |
2005/03/28 | 579 | 579 | 574 | 574 | 3,000 |
2005/03/25 | 606 | 608 | 600 | 600 | 8,000 |
2005/03/24 | 605 | 605 | 600 | 603 | 15,000 |
2005/03/23 | 605 | 605 | 600 | 605 | 23,000 |
2005/03/22 | 600 | 607 | 597 | 605 | 16,000 |
2005/03/18 | 595 | 600 | 595 | 595 | 3,000 |
2005/03/17 | 595 | 595 | 595 | 595 | 4,000 |
2005/03/16 | 595 | 595 | 595 | 595 | 2,000 |
2005/03/15 | 595 | 600 | 595 | 595 | 10,000 |
2005/03/14 | 609 | 609 | 595 | 595 | 4,000 |
2005/03/10 | 610 | 610 | 610 | 610 | 1,000 |
2005/03/09 | 595 | 600 | 595 | 600 | 16,000 |
2005/03/08 | 595 | 595 | 595 | 595 | 2,000 |
2005/03/07 | 585 | 585 | 585 | 585 | 2,000 |
2005/03/04 | 585 | 585 | 585 | 585 | 1,000 |
2005/03/03 | 581 | 600 | 581 | 591 | 22,000 |
2005/03/02 | 582 | 582 | 580 | 582 | 4,000 |
2005/03/01 | 580 | 582 | 580 | 582 | 7,000 |
2005/02/28 | 577 | 577 | 573 | 573 | 4,000 |
2005/02/25 | 578 | 578 | 571 | 571 | 2,000 |
2005/02/24 | 571 | 578 | 571 | 578 | 7,000 |
2005/02/23 | 566 | 566 | 566 | 566 | 1,000 |
2005/02/22 | 570 | 570 | 560 | 560 | 4,000 |
2005/02/21 | 560 | 560 | 550 | 550 | 8,000 |
2005/02/18 | 570 | 570 | 570 | 570 | 1,000 |
2005/02/17 | 570 | 570 | 570 | 570 | 3,000 |
2005/02/16 | 570 | 570 | 570 | 570 | 1,000 |
2005/02/09 | 570 | 570 | 570 | 570 | 5,000 |
2005/02/08 | 565 | 565 | 565 | 565 | 4,000 |
2005/02/07 | 560 | 560 | 560 | 560 | 2,000 |
2005/02/04 | 570 | 571 | 570 | 571 | 3,000 |
2005/02/03 | 571 | 571 | 571 | 571 | 2,000 |
2005/02/02 | 571 | 571 | 571 | 571 | 1,000 |
2005/02/01 | 565 | 565 | 561 | 561 | 11,000 |
2005/01/31 | 562 | 568 | 562 | 568 | 9,000 |
2005/01/28 | 561 | 561 | 561 | 561 | 1,000 |
2005/01/27 | 562 | 562 | 550 | 550 | 4,000 |
2005/01/26 | 562 | 562 | 562 | 562 | 1,000 |
2005/01/25 | 551 | 551 | 547 | 547 | 7,000 |
2005/01/24 | 557 | 557 | 557 | 557 | 3,000 |
2005/01/21 | 561 | 561 | 561 | 561 | 1,000 |
2005/01/20 | 569 | 569 | 561 | 561 | 7,000 |
2005/01/19 | 566 | 566 | 566 | 566 | 4,000 |
2005/01/14 | 570 | 570 | 570 | 570 | 2,000 |
2005/01/12 | 570 | 570 | 570 | 570 | 1,000 |
2005/01/11 | 549 | 574 | 548 | 574 | 13,000 |
2005/01/07 | 550 | 550 | 549 | 549 | 2,000 |
2005/01/06 | 531 | 535 | 530 | 530 | 40,000 |
2005/01/05 | 530 | 535 | 525 | 530 | 26,000 |
2005/01/04 | 530 | 530 | 530 | 530 | 4,000 |