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 |
---|---|---|---|---|---|
2009/12/30 | 402 | 402 | 402 | 402 | 400 |
2009/12/29 | 408 | 408 | 408 | 408 | 1,700 |
2009/12/28 | 400 | 400 | 400 | 400 | 400 |
2009/12/24 | 385 | 385 | 385 | 385 | 100 |
2009/12/22 | 395 | 395 | 385 | 385 | 200 |
2009/12/21 | 400 | 400 | 400 | 400 | 1,000 |
2009/12/15 | 390 | 390 | 390 | 390 | 100 |
2009/12/08 | 396 | 396 | 396 | 396 | 5,900 |
2009/12/03 | 389 | 389 | 389 | 389 | 100 |
2009/12/01 | 390 | 390 | 390 | 390 | 2,300 |
2009/11/30 | 383 | 383 | 383 | 383 | 500 |
2009/11/26 | 383 | 383 | 383 | 383 | 2,000 |
2009/11/18 | 390 | 390 | 371 | 376 | 1,200 |
2009/11/12 | 382 | 382 | 370 | 370 | 1,300 |
2009/11/09 | 389 | 389 | 389 | 389 | 100 |
2009/11/06 | 390 | 390 | 389 | 389 | 1,100 |
2009/11/05 | 385 | 390 | 385 | 390 | 300 |
2009/11/02 | 400 | 400 | 400 | 400 | 2,300 |
2009/10/30 | 390 | 391 | 390 | 391 | 2,100 |
2009/10/29 | 391 | 391 | 391 | 391 | 100 |
2009/10/27 | 391 | 391 | 391 | 391 | 1,200 |
2009/10/26 | 396 | 396 | 391 | 391 | 4,600 |
2009/10/23 | 387 | 389 | 387 | 389 | 300 |
2009/10/22 | 386 | 391 | 386 | 391 | 500 |
2009/10/21 | 391 | 391 | 391 | 391 | 200 |
2009/10/20 | 394 | 394 | 394 | 394 | 100 |
2009/10/15 | 399 | 399 | 398 | 399 | 1,500 |
2009/10/09 | 391 | 399 | 391 | 399 | 1,100 |
2009/10/07 | 400 | 400 | 400 | 400 | 200 |
2009/10/05 | 400 | 400 | 400 | 400 | 400 |
2009/10/01 | 416 | 416 | 416 | 416 | 2,100 |
2009/09/30 | 405 | 406 | 404 | 404 | 500 |
2009/09/29 | 403 | 404 | 403 | 404 | 1,900 |
2009/09/28 | 405 | 405 | 398 | 398 | 2,500 |
2009/09/24 | 398 | 398 | 398 | 398 | 100 |
2009/09/18 | 378 | 398 | 378 | 398 | 700 |
2009/09/17 | 393 | 393 | 393 | 393 | 600 |
2009/09/15 | 377 | 377 | 377 | 377 | 200 |
2009/09/14 | 371 | 382 | 371 | 382 | 1,200 |
2009/09/11 | 376 | 376 | 376 | 376 | 1,000 |
2009/09/09 | 375 | 376 | 373 | 373 | 1,400 |
2009/09/08 | 381 | 381 | 380 | 380 | 4,300 |
2009/09/07 | 386 | 386 | 381 | 381 | 1,000 |
2009/09/04 | 382 | 385 | 381 | 385 | 1,100 |
2009/09/03 | 381 | 381 | 380 | 380 | 1,000 |
2009/09/02 | 393 | 393 | 385 | 390 | 2,000 |
2009/09/01 | 406 | 406 | 393 | 395 | 4,500 |
2009/08/31 | 405 | 405 | 395 | 396 | 2,000 |
2009/08/28 | 410 | 410 | 410 | 410 | 100 |
2009/08/27 | 404 | 404 | 398 | 398 | 2,000 |
2009/08/26 | 408 | 408 | 408 | 408 | 1,700 |
2009/08/25 | 400 | 400 | 400 | 400 | 1,000 |
2009/08/24 | 396 | 401 | 396 | 400 | 1,800 |
2009/08/21 | 397 | 397 | 395 | 396 | 1,200 |
2009/08/20 | 406 | 406 | 390 | 391 | 1,100 |
2009/08/19 | 405 | 410 | 405 | 405 | 1,000 |
2009/08/18 | 406 | 406 | 405 | 405 | 1,700 |
2009/08/17 | 425 | 425 | 411 | 411 | 1,700 |
2009/08/10 | 425 | 425 | 425 | 425 | 200 |
2009/08/07 | 425 | 425 | 425 | 425 | 2,400 |
2009/08/06 | 425 | 425 | 425 | 425 | 100 |
2009/08/04 | 425 | 425 | 425 | 425 | 100 |
2009/08/03 | 436 | 436 | 430 | 430 | 5,300 |
2009/07/31 | 420 | 425 | 420 | 425 | 700 |
2009/07/30 | 420 | 420 | 420 | 420 | 100 |
2009/07/29 | 415 | 415 | 415 | 415 | 100 |
2009/07/27 | 405 | 405 | 405 | 405 | 3,000 |
2009/07/24 | 400 | 400 | 400 | 400 | 1,000 |
2009/07/23 | 429 | 429 | 429 | 429 | 100 |
2009/07/22 | 430 | 430 | 430 | 430 | 100 |
2009/07/21 | 400 | 400 | 400 | 400 | 400 |
2009/07/17 | 397 | 397 | 397 | 397 | 400 |
2009/07/16 | 396 | 396 | 396 | 396 | 200 |
2009/07/15 | 395 | 395 | 395 | 395 | 2,000 |
2009/07/13 | 411 | 411 | 405 | 406 | 500 |
2009/07/07 | 438 | 438 | 435 | 436 | 5,500 |
2009/07/06 | 430 | 430 | 430 | 430 | 2,000 |
2009/07/03 | 428 | 429 | 428 | 429 | 8,100 |
2009/07/02 | 420 | 420 | 420 | 420 | 100 |
2009/07/01 | 420 | 420 | 406 | 406 | 3,300 |
2009/06/26 | 420 | 420 | 420 | 420 | 1,600 |
2009/06/23 | 414 | 414 | 412 | 412 | 1,300 |
2009/06/22 | 419 | 419 | 419 | 419 | 1,700 |
2009/06/18 | 401 | 401 | 401 | 401 | 1,400 |
2009/06/16 | 405 | 405 | 401 | 401 | 1,000 |
2009/06/15 | 410 | 410 | 405 | 405 | 1,900 |
2009/06/11 | 410 | 410 | 410 | 410 | 1,500 |
2009/06/10 | 403 | 413 | 403 | 410 | 2,200 |
2009/06/09 | 397 | 400 | 397 | 400 | 1,000 |
2009/06/08 | 391 | 391 | 391 | 391 | 100 |
2009/06/05 | 390 | 390 | 390 | 390 | 1,500 |
2009/06/04 | 390 | 390 | 390 | 390 | 200 |
2009/06/02 | 389 | 389 | 389 | 389 | 1,200 |
2009/06/01 | 390 | 390 | 389 | 389 | 3,900 |
2009/05/29 | 389 | 389 | 389 | 389 | 1,500 |
2009/05/28 | 381 | 389 | 381 | 389 | 1,200 |
2009/05/27 | 377 | 380 | 377 | 380 | 3,300 |
2009/05/26 | 377 | 377 | 377 | 377 | 1,100 |
2009/05/25 | 370 | 370 | 370 | 370 | 1,000 |
2009/05/22 | 380 | 380 | 360 | 370 | 3,500 |
2009/05/21 | 368 | 390 | 368 | 380 | 4,300 |
2009/05/20 | 365 | 366 | 365 | 366 | 2,900 |
2009/05/19 | 360 | 365 | 360 | 364 | 2,200 |
2009/05/18 | 340 | 360 | 340 | 360 | 7,300 |
2009/05/15 | 340 | 340 | 330 | 330 | 2,000 |
2009/05/14 | 330 | 330 | 330 | 330 | 2,000 |
2009/05/13 | 335 | 335 | 331 | 331 | 300 |
2009/05/11 | 317 | 340 | 315 | 340 | 5,500 |
2009/05/08 | 315 | 315 | 313 | 315 | 3,000 |
2009/05/07 | 314 | 315 | 313 | 315 | 4,000 |
2009/05/01 | 325 | 325 | 309 | 309 | 8,300 |
2009/04/30 | 340 | 340 | 320 | 320 | 500 |
2009/04/28 | 346 | 346 | 335 | 335 | 2,400 |
2009/04/27 | 340 | 350 | 340 | 341 | 3,800 |
2009/04/23 | 315 | 315 | 315 | 315 | 100 |
2009/04/22 | 317 | 335 | 316 | 335 | 600 |
2009/04/21 | 325 | 325 | 315 | 315 | 300 |
2009/04/20 | 313 | 314 | 310 | 310 | 4,300 |
2009/04/17 | 319 | 319 | 311 | 312 | 6,300 |
2009/04/16 | 336 | 336 | 310 | 320 | 8,200 |
2009/04/15 | 338 | 338 | 316 | 316 | 5,300 |
2009/04/14 | 340 | 340 | 325 | 333 | 3,100 |
2009/04/13 | 350 | 350 | 340 | 340 | 3,000 |
2009/04/10 | 345 | 350 | 340 | 350 | 3,200 |
2009/04/09 | 352 | 352 | 340 | 340 | 3,000 |
2009/04/08 | 360 | 360 | 341 | 342 | 3,100 |
2009/04/07 | 360 | 360 | 357 | 357 | 3,000 |
2009/04/06 | 385 | 385 | 370 | 370 | 3,000 |
2009/04/03 | 385 | 385 | 385 | 385 | 3,000 |
2009/04/01 | 405 | 405 | 405 | 405 | 3,100 |
2009/03/31 | 400 | 400 | 400 | 400 | 1,000 |
2009/03/26 | 424 | 424 | 424 | 424 | 1,000 |
2009/03/25 | 424 | 424 | 424 | 424 | 1,000 |
2009/03/24 | 404 | 404 | 404 | 404 | 1,000 |
2009/03/23 | 424 | 424 | 424 | 424 | 1,000 |
2009/03/13 | 394 | 394 | 394 | 394 | 1,000 |
2009/03/10 | 390 | 390 | 390 | 390 | 1,000 |
2009/03/02 | 405 | 405 | 400 | 400 | 4,000 |
2009/02/27 | 394 | 394 | 394 | 394 | 1,000 |
2009/02/26 | 389 | 389 | 389 | 389 | 2,000 |
2009/02/20 | 387 | 387 | 387 | 387 | 3,000 |
2009/02/19 | 387 | 387 | 387 | 387 | 4,000 |
2009/02/16 | 393 | 395 | 385 | 385 | 7,000 |
2009/02/13 | 393 | 393 | 393 | 393 | 1,000 |
2009/02/12 | 394 | 394 | 393 | 393 | 4,000 |
2009/02/10 | 413 | 413 | 393 | 393 | 4,000 |
2009/02/09 | 413 | 413 | 413 | 413 | 1,000 |
2009/02/06 | 414 | 414 | 413 | 413 | 3,000 |
2009/02/05 | 414 | 414 | 414 | 414 | 4,000 |
2009/02/04 | 414 | 414 | 414 | 414 | 3,000 |
2009/02/03 | 417 | 417 | 414 | 414 | 3,000 |
2009/02/02 | 418 | 418 | 418 | 418 | 5,000 |
2009/01/27 | 406 | 406 | 406 | 406 | 1,000 |
2009/01/21 | 399 | 399 | 399 | 399 | 1,000 |
2009/01/20 | 429 | 429 | 429 | 429 | 1,000 |
2009/01/05 | 434 | 434 | 434 | 434 | 2,000 |