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 |
---|---|---|---|---|---|
2007/12/27 | 500 | 500 | 500 | 500 | 3,000 |
2007/12/26 | 502 | 510 | 502 | 510 | 3,000 |
2007/12/21 | 510 | 510 | 500 | 500 | 5,000 |
2007/12/20 | 525 | 525 | 520 | 520 | 2,000 |
2007/12/19 | 515 | 515 | 515 | 515 | 1,000 |
2007/12/18 | 520 | 520 | 510 | 510 | 9,000 |
2007/12/17 | 520 | 520 | 500 | 520 | 13,000 |
2007/12/12 | 547 | 547 | 547 | 547 | 4,000 |
2007/12/11 | 535 | 539 | 535 | 539 | 2,000 |
2007/12/10 | 525 | 525 | 525 | 525 | 1,000 |
2007/12/07 | 525 | 525 | 525 | 525 | 1,000 |
2007/12/06 | 519 | 520 | 519 | 520 | 2,000 |
2007/12/05 | 520 | 520 | 520 | 520 | 4,000 |
2007/12/03 | 538 | 538 | 537 | 537 | 5,000 |
2007/11/30 | 516 | 537 | 516 | 537 | 4,000 |
2007/11/29 | 517 | 517 | 501 | 501 | 11,000 |
2007/11/26 | 521 | 521 | 515 | 515 | 8,000 |
2007/11/22 | 550 | 550 | 511 | 511 | 20,000 |
2007/11/21 | 558 | 558 | 550 | 550 | 3,000 |
2007/11/20 | 550 | 560 | 550 | 560 | 8,000 |
2007/11/16 | 550 | 550 | 540 | 540 | 4,000 |
2007/11/15 | 550 | 550 | 550 | 550 | 2,000 |
2007/11/12 | 550 | 550 | 541 | 541 | 2,000 |
2007/11/08 | 560 | 560 | 560 | 560 | 3,000 |
2007/11/02 | 571 | 571 | 570 | 570 | 6,000 |
2007/10/26 | 575 | 575 | 556 | 556 | 5,000 |
2007/10/23 | 565 | 565 | 565 | 565 | 1,000 |
2007/10/22 | 584 | 584 | 584 | 584 | 1,000 |
2007/10/18 | 566 | 566 | 566 | 566 | 1,000 |
2007/10/16 | 570 | 570 | 570 | 570 | 1,000 |
2007/10/15 | 571 | 571 | 571 | 571 | 1,000 |
2007/10/12 | 575 | 580 | 570 | 570 | 4,000 |
2007/10/10 | 570 | 570 | 570 | 570 | 3,000 |
2007/10/05 | 570 | 570 | 570 | 570 | 2,000 |
2007/10/02 | 550 | 560 | 550 | 560 | 7,000 |
2007/10/01 | 553 | 553 | 550 | 550 | 4,000 |
2007/09/27 | 555 | 555 | 550 | 550 | 29,000 |
2007/09/26 | 578 | 578 | 550 | 550 | 12,000 |
2007/09/25 | 585 | 585 | 570 | 570 | 11,000 |
2007/09/21 | 578 | 578 | 578 | 578 | 1,000 |
2007/09/20 | 598 | 598 | 598 | 598 | 1,000 |
2007/09/19 | 575 | 580 | 575 | 580 | 2,000 |
2007/09/18 | 595 | 595 | 562 | 562 | 7,000 |
2007/09/14 | 599 | 599 | 599 | 599 | 1,000 |
2007/09/10 | 600 | 600 | 600 | 600 | 1,000 |
2007/09/07 | 600 | 600 | 595 | 595 | 4,000 |
2007/09/06 | 600 | 600 | 600 | 600 | 12,000 |
2007/08/31 | 625 | 625 | 625 | 625 | 1,000 |
2007/08/30 | 621 | 621 | 621 | 621 | 1,000 |
2007/08/27 | 645 | 645 | 645 | 645 | 1,000 |
2007/08/23 | 647 | 647 | 647 | 647 | 3,000 |
2007/08/22 | 648 | 648 | 648 | 648 | 3,000 |
2007/08/21 | 649 | 649 | 649 | 649 | 4,000 |
2007/08/16 | 643 | 643 | 643 | 643 | 2,000 |
2007/08/15 | 645 | 645 | 643 | 643 | 4,000 |
2007/08/14 | 645 | 645 | 645 | 645 | 2,000 |
2007/08/13 | 651 | 651 | 645 | 645 | 4,000 |
2007/08/10 | 652 | 652 | 652 | 652 | 3,000 |
2007/08/09 | 653 | 653 | 653 | 653 | 3,000 |
2007/08/01 | 655 | 655 | 653 | 653 | 2,000 |
2007/07/30 | 653 | 653 | 653 | 653 | 2,000 |
2007/07/27 | 659 | 659 | 659 | 659 | 1,000 |
2007/07/26 | 661 | 661 | 661 | 661 | 4,000 |
2007/07/25 | 661 | 661 | 661 | 661 | 1,000 |
2007/07/24 | 661 | 661 | 661 | 661 | 2,000 |
2007/07/23 | 661 | 661 | 661 | 661 | 1,000 |
2007/07/20 | 680 | 680 | 670 | 670 | 2,000 |
2007/07/19 | 660 | 660 | 660 | 660 | 1,000 |
2007/07/18 | 662 | 662 | 661 | 661 | 2,000 |
2007/07/13 | 673 | 673 | 670 | 670 | 3,000 |
2007/07/12 | 672 | 673 | 672 | 673 | 2,000 |
2007/07/11 | 673 | 673 | 673 | 673 | 1,000 |
2007/07/10 | 685 | 685 | 685 | 685 | 4,000 |
2007/07/09 | 673 | 683 | 670 | 683 | 4,000 |
2007/07/02 | 673 | 673 | 673 | 673 | 5,000 |
2007/06/26 | 660 | 660 | 660 | 660 | 1,000 |
2007/06/22 | 650 | 650 | 650 | 650 | 1,000 |
2007/06/21 | 650 | 650 | 650 | 650 | 1,000 |
2007/06/20 | 658 | 660 | 658 | 660 | 5,000 |
2007/06/18 | 650 | 650 | 650 | 650 | 7,000 |
2007/06/15 | 630 | 658 | 630 | 658 | 5,000 |
2007/06/14 | 635 | 640 | 635 | 640 | 2,000 |
2007/06/11 | 625 | 637 | 621 | 621 | 7,000 |
2007/06/07 | 628 | 628 | 615 | 616 | 19,000 |
2007/06/06 | 639 | 639 | 625 | 625 | 11,000 |
2007/06/05 | 630 | 660 | 628 | 630 | 16,000 |
2007/06/04 | 650 | 650 | 610 | 625 | 15,000 |
2007/06/01 | 658 | 658 | 653 | 653 | 3,000 |
2007/05/30 | 660 | 661 | 660 | 661 | 10,000 |
2007/05/28 | 674 | 674 | 674 | 674 | 1,000 |
2007/05/25 | 665 | 665 | 665 | 665 | 1,000 |
2007/05/24 | 668 | 668 | 668 | 668 | 1,000 |
2007/05/23 | 658 | 678 | 658 | 678 | 2,000 |
2007/05/22 | 678 | 678 | 678 | 678 | 1,000 |
2007/05/21 | 669 | 670 | 669 | 670 | 3,000 |
2007/05/16 | 651 | 651 | 651 | 651 | 2,000 |
2007/05/14 | 661 | 671 | 661 | 671 | 2,000 |
2007/05/10 | 675 | 675 | 675 | 675 | 4,000 |
2007/05/08 | 680 | 680 | 680 | 680 | 1,000 |
2007/04/27 | 661 | 661 | 661 | 661 | 1,000 |
2007/04/26 | 675 | 675 | 675 | 675 | 1,000 |
2007/04/25 | 662 | 662 | 662 | 662 | 1,000 |
2007/04/23 | 662 | 662 | 662 | 662 | 1,000 |
2007/04/20 | 680 | 680 | 680 | 680 | 1,000 |
2007/04/19 | 659 | 660 | 659 | 660 | 2,000 |
2007/04/18 | 660 | 660 | 660 | 660 | 5,000 |
2007/04/17 | 670 | 670 | 663 | 663 | 3,000 |
2007/04/13 | 680 | 680 | 673 | 673 | 3,000 |
2007/04/11 | 687 | 687 | 680 | 680 | 9,000 |
2007/04/10 | 692 | 692 | 692 | 692 | 1,000 |
2007/04/06 | 685 | 685 | 685 | 685 | 1,000 |
2007/04/05 | 674 | 674 | 674 | 674 | 3,000 |
2007/04/04 | 675 | 683 | 673 | 683 | 7,000 |
2007/04/02 | 672 | 672 | 672 | 672 | 1,000 |
2007/03/27 | 672 | 672 | 672 | 672 | 1,000 |
2007/03/26 | 728 | 729 | 711 | 712 | 5,000 |
2007/03/23 | 719 | 719 | 719 | 719 | 1,000 |
2007/03/22 | 718 | 718 | 718 | 718 | 3,000 |
2007/03/20 | 710 | 718 | 710 | 718 | 2,000 |
2007/03/19 | 703 | 703 | 703 | 703 | 1,000 |
2007/03/16 | 725 | 725 | 702 | 720 | 6,000 |
2007/03/15 | 726 | 726 | 726 | 726 | 5,000 |
2007/03/14 | 681 | 681 | 676 | 676 | 2,000 |
2007/03/13 | 694 | 694 | 694 | 694 | 2,000 |
2007/03/09 | 689 | 689 | 688 | 688 | 3,000 |
2007/03/08 | 680 | 680 | 680 | 680 | 7,000 |
2007/03/07 | 681 | 681 | 680 | 680 | 8,000 |
2007/03/06 | 680 | 680 | 680 | 680 | 3,000 |
2007/03/05 | 672 | 680 | 670 | 680 | 4,000 |
2007/03/02 | 690 | 690 | 690 | 690 | 2,000 |
2007/03/01 | 700 | 700 | 700 | 700 | 1,000 |
2007/02/28 | 670 | 700 | 670 | 700 | 5,000 |
2007/02/27 | 730 | 730 | 730 | 730 | 1,000 |
2007/02/26 | 740 | 740 | 740 | 740 | 2,000 |
2007/02/23 | 740 | 740 | 740 | 740 | 2,000 |
2007/02/22 | 738 | 738 | 738 | 738 | 1,000 |
2007/02/21 | 739 | 739 | 739 | 739 | 1,000 |
2007/02/20 | 745 | 745 | 740 | 740 | 5,000 |
2007/02/19 | 745 | 745 | 745 | 745 | 1,000 |
2007/02/16 | 745 | 745 | 739 | 740 | 4,000 |
2007/02/15 | 750 | 750 | 745 | 745 | 6,000 |
2007/02/14 | 730 | 759 | 730 | 759 | 7,000 |
2007/02/13 | 731 | 750 | 731 | 750 | 5,000 |
2007/02/09 | 710 | 730 | 710 | 730 | 6,000 |
2007/02/08 | 705 | 705 | 705 | 705 | 1,000 |
2007/02/07 | 690 | 697 | 690 | 697 | 2,000 |
2007/02/06 | 703 | 703 | 690 | 690 | 4,000 |
2007/02/05 | 725 | 725 | 705 | 705 | 2,000 |
2007/02/02 | 710 | 710 | 710 | 710 | 1,000 |
2007/02/01 | 705 | 710 | 705 | 710 | 4,000 |
2007/01/31 | 705 | 710 | 705 | 710 | 4,000 |
2007/01/30 | 696 | 705 | 696 | 705 | 13,000 |
2007/01/29 | 682 | 695 | 682 | 695 | 8,000 |
2007/01/26 | 670 | 670 | 670 | 670 | 2,000 |
2007/01/25 | 662 | 670 | 662 | 670 | 5,000 |
2007/01/24 | 670 | 670 | 662 | 662 | 4,000 |
2007/01/23 | 677 | 677 | 677 | 677 | 2,000 |
2007/01/22 | 668 | 677 | 668 | 677 | 7,000 |
2007/01/19 | 660 | 665 | 660 | 665 | 2,000 |
2007/01/18 | 662 | 664 | 660 | 664 | 4,000 |
2007/01/17 | 665 | 665 | 665 | 665 | 1,000 |
2007/01/16 | 669 | 669 | 669 | 669 | 1,000 |
2007/01/15 | 669 | 669 | 669 | 669 | 1,000 |
2007/01/12 | 661 | 669 | 661 | 669 | 4,000 |
2007/01/10 | 663 | 663 | 662 | 662 | 2,000 |
2007/01/09 | 660 | 660 | 660 | 660 | 1,000 |
2007/01/05 | 660 | 660 | 660 | 660 | 1,000 |
2007/01/04 | 657 | 665 | 657 | 665 | 3,000 |