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 |
---|---|---|---|---|---|
2013/12/30 | 997 | 1,025 | 986 | 1,001 | 202,200 |
2013/12/27 | 1,050 | 1,090 | 1,005 | 1,027 | 189,300 |
2013/12/26 | 1,050 | 1,070 | 1,014 | 1,025 | 163,000 |
2013/12/25 | 985 | 1,035 | 964 | 1,000 | 249,600 |
2013/12/24 | 1,001 | 1,073 | 1,001 | 1,016 | 124,600 |
2013/12/20 | 1,000 | 1,065 | 963 | 999 | 180,500 |
2013/12/19 | 1,061 | 1,088 | 1,010 | 1,019 | 96,900 |
2013/12/18 | 1,017 | 1,100 | 984 | 1,044 | 203,600 |
2013/12/17 | 1,041 | 1,050 | 986 | 1,038 | 222,300 |
2013/12/16 | 1,210 | 1,240 | 963 | 991 | 406,100 |
2013/12/13 | 1,284 | 1,300 | 1,241 | 1,260 | 72,100 |
2013/12/12 | 1,372 | 1,386 | 1,293 | 1,294 | 123,000 |
2013/12/11 | 1,391 | 1,430 | 1,388 | 1,415 | 72,900 |
2013/12/10 | 1,355 | 1,395 | 1,303 | 1,378 | 96,400 |
2013/12/09 | 1,312 | 1,368 | 1,283 | 1,338 | 74,500 |
2013/12/06 | 1,300 | 1,399 | 1,275 | 1,291 | 176,100 |
2013/12/05 | 1,400 | 1,455 | 1,276 | 1,330 | 215,200 |
2013/12/04 | 1,469 | 1,486 | 1,353 | 1,418 | 291,900 |
2013/12/03 | 1,487 | 1,900 | 1,414 | 1,619 | 449,600 |
2013/12/02 | 1,538 | 1,615 | 1,451 | 1,500 | 174,300 |
2013/11/29 | 1,419 | 1,528 | 1,300 | 1,510 | 394,100 |
2013/11/28 | 1,260 | 1,501 | 1,235 | 1,419 | 419,000 |
2013/11/27 | 1,210 | 1,250 | 1,185 | 1,238 | 81,600 |
2013/11/26 | 1,161 | 1,250 | 1,105 | 1,240 | 136,800 |
2013/11/25 | 1,098 | 1,199 | 1,090 | 1,159 | 118,100 |
2013/11/22 | 1,100 | 1,123 | 1,050 | 1,085 | 117,100 |
2013/11/21 | 1,122 | 1,177 | 1,112 | 1,160 | 195,400 |
2013/11/20 | 1,060 | 1,112 | 1,030 | 1,094 | 96,800 |
2013/11/19 | 1,059 | 1,075 | 1,006 | 1,033 | 82,100 |
2013/11/18 | 1,062 | 1,120 | 1,050 | 1,073 | 75,900 |
2013/11/15 | 1,060 | 1,100 | 1,042 | 1,067 | 96,600 |
2013/11/14 | 1,190 | 1,194 | 1,062 | 1,099 | 138,900 |
2013/11/13 | 1,060 | 1,142 | 1,051 | 1,142 | 149,100 |
2013/11/12 | 982 | 1,065 | 982 | 1,030 | 80,100 |
2013/11/11 | 1,050 | 1,150 | 1,000 | 1,012 | 106,300 |
2013/11/08 | 1,071 | 1,071 | 983 | 1,036 | 187,100 |
2013/11/07 | 1,054 | 1,182 | 1,050 | 1,090 | 177,700 |
2013/11/06 | 1,099 | 1,201 | 1,003 | 1,114 | 325,600 |
2013/11/05 | 1,255 | 1,289 | 1,074 | 1,111 | 790,600 |
2013/11/01 | 1,190 | 1,374 | 1,129 | 1,374 | 1,566,700 |
2013/10/31 | 1,023 | 1,074 | 976 | 1,074 | 192,700 |
2013/10/30 | 1,060 | 1,080 | 900 | 924 | 444,500 |
2013/10/29 | 1,100 | 1,185 | 1,020 | 1,085 | 437,200 |
2013/10/28 | 1,247 | 1,350 | 1,001 | 1,084 | 1,340,100 |
2013/10/25 | 935 | 1,082 | 838 | 1,050 | 1,144,600 |
2013/10/24 | 782 | 932 | 775 | 932 | 366,200 |
2013/10/23 | 773 | 788 | 750 | 782 | 153,900 |
2013/10/22 | 740 | 865 | 726 | 788 | 657,900 |
2013/10/21 | 683 | 737 | 673 | 715 | 156,200 |
2013/10/18 | 665 | 678 | 655 | 673 | 49,600 |
2013/10/17 | 658 | 663 | 651 | 655 | 28,200 |
2013/10/16 | 645 | 651 | 636 | 650 | 14,100 |
2013/10/15 | 656 | 656 | 646 | 646 | 16,400 |
2013/10/11 | 660 | 665 | 643 | 646 | 25,300 |
2013/10/10 | 630 | 670 | 621 | 650 | 48,400 |
2013/10/09 | 625 | 630 | 615 | 630 | 12,900 |
2013/10/08 | 603 | 645 | 603 | 623 | 44,200 |
2013/10/07 | 614 | 614 | 603 | 614 | 23,400 |
2013/10/04 | 612 | 615 | 600 | 613 | 27,700 |
2013/10/03 | 607 | 613 | 604 | 612 | 22,600 |
2013/10/02 | 611 | 619 | 602 | 609 | 50,600 |
2013/10/01 | 613 | 620 | 610 | 611 | 33,600 |
2013/09/30 | 621 | 626 | 612 | 615 | 35,700 |
2013/09/27 | 635 | 639 | 624 | 628 | 21,000 |
2013/09/26 | 638 | 638 | 620 | 637 | 47,400 |
2013/09/25 | 665 | 666 | 639 | 646 | 52,200 |
2013/09/24 | 652 | 665 | 648 | 659 | 46,800 |
2013/09/20 | 640 | 690 | 640 | 650 | 112,900 |
2013/09/19 | 638 | 652 | 616 | 640 | 135,800 |
2013/09/18 | 670 | 680 | 632 | 641 | 440,900 |
2013/09/17 | 569 | 590 | 560 | 580 | 106,500 |
2013/09/13 | 570 | 570 | 555 | 566 | 30,400 |
2013/09/12 | 541 | 572 | 535 | 572 | 47,300 |
2013/09/11 | 534 | 554 | 532 | 540 | 46,700 |
2013/09/10 | 539 | 544 | 529 | 530 | 83,100 |
2013/09/09 | 563 | 563 | 557 | 563 | 3,700 |
2013/09/06 | 541 | 557 | 540 | 557 | 1,600 |
2013/09/05 | 574 | 574 | 535 | 539 | 18,000 |
2013/09/04 | 535 | 569 | 535 | 569 | 4,400 |
2013/09/03 | 545 | 545 | 524 | 527 | 28,100 |
2013/09/02 | 570 | 570 | 525 | 544 | 6,600 |
2013/08/30 | 576 | 576 | 570 | 570 | 800 |
2013/08/29 | 582 | 584 | 577 | 578 | 3,800 |
2013/08/28 | 560 | 568 | 559 | 563 | 9,000 |
2013/08/27 | 593 | 593 | 581 | 589 | 4,100 |
2013/08/26 | 599 | 599 | 591 | 591 | 2,000 |
2013/08/23 | 587 | 591 | 587 | 591 | 200 |
2013/08/22 | 574 | 580 | 574 | 578 | 2,000 |
2013/08/21 | 587 | 587 | 583 | 583 | 2,500 |
2013/08/20 | 582 | 597 | 582 | 597 | 1,600 |
2013/08/19 | 582 | 582 | 582 | 582 | 400 |
2013/08/16 | 595 | 605 | 580 | 580 | 4,700 |
2013/08/15 | 598 | 598 | 588 | 588 | 3,300 |
2013/08/14 | 600 | 600 | 599 | 600 | 1,200 |
2013/08/13 | 600 | 600 | 599 | 599 | 700 |
2013/08/12 | 600 | 601 | 591 | 599 | 4,400 |
2013/08/09 | 604 | 604 | 604 | 604 | 200 |
2013/08/08 | 615 | 615 | 599 | 600 | 2,100 |
2013/08/07 | 622 | 622 | 616 | 616 | 2,100 |
2013/08/06 | 625 | 629 | 623 | 623 | 1,800 |
2013/08/05 | 622 | 626 | 621 | 621 | 9,300 |
2013/08/02 | 648 | 648 | 636 | 643 | 3,900 |
2013/08/01 | 642 | 642 | 642 | 642 | 500 |
2013/07/31 | 650 | 650 | 632 | 632 | 3,700 |
2013/07/30 | 659 | 660 | 629 | 653 | 34,900 |
2013/07/29 | 655 | 660 | 640 | 650 | 18,900 |
2013/07/26 | 625 | 625 | 624 | 625 | 2,000 |
2013/07/25 | 621 | 622 | 620 | 620 | 1,000 |
2013/07/24 | 612 | 625 | 612 | 625 | 600 |
2013/07/23 | 608 | 608 | 608 | 608 | 100 |
2013/07/22 | 608 | 608 | 608 | 608 | 300 |
2013/07/19 | 610 | 610 | 605 | 605 | 900 |
2013/07/18 | 616 | 616 | 605 | 613 | 900 |
2013/07/17 | 610 | 617 | 610 | 610 | 300 |
2013/07/16 | 608 | 620 | 608 | 610 | 2,000 |
2013/07/12 | 613 | 613 | 613 | 613 | 100 |
2013/07/11 | 617 | 617 | 608 | 608 | 900 |
2013/07/10 | 607 | 607 | 607 | 607 | 700 |
2013/07/09 | 621 | 621 | 621 | 621 | 3,100 |
2013/07/08 | 608 | 618 | 608 | 609 | 1,500 |
2013/07/05 | 612 | 617 | 612 | 617 | 800 |
2013/07/04 | 620 | 620 | 602 | 612 | 2,700 |
2013/07/03 | 599 | 610 | 599 | 610 | 11,900 |
2013/07/02 | 579 | 588 | 579 | 588 | 4,800 |
2013/07/01 | 574 | 575 | 570 | 575 | 2,400 |
2013/06/28 | 560 | 580 | 560 | 580 | 3,500 |
2013/06/27 | 563 | 563 | 545 | 552 | 11,200 |
2013/06/26 | 601 | 601 | 558 | 563 | 20,200 |
2013/06/25 | 600 | 600 | 575 | 590 | 11,200 |
2013/06/24 | 615 | 615 | 602 | 605 | 700 |
2013/06/21 | 620 | 620 | 600 | 615 | 4,200 |
2013/06/20 | 615 | 615 | 612 | 612 | 1,100 |
2013/06/19 | 620 | 621 | 613 | 620 | 700 |
2013/06/18 | 638 | 638 | 604 | 620 | 18,500 |
2013/06/14 | 620 | 640 | 620 | 640 | 1,500 |
2013/06/13 | 635 | 635 | 601 | 615 | 11,000 |
2013/06/12 | 640 | 650 | 640 | 645 | 900 |
2013/06/11 | 637 | 640 | 626 | 640 | 3,900 |
2013/06/10 | 632 | 650 | 618 | 642 | 10,500 |
2013/06/07 | 621 | 621 | 605 | 610 | 8,700 |
2013/06/06 | 665 | 665 | 609 | 649 | 4,300 |
2013/06/05 | 677 | 677 | 665 | 665 | 1,400 |
2013/06/04 | 678 | 679 | 665 | 672 | 8,600 |
2013/06/03 | 676 | 699 | 676 | 678 | 1,700 |
2013/05/31 | 708 | 709 | 690 | 690 | 14,300 |
2013/05/30 | 706 | 709 | 685 | 708 | 3,600 |
2013/05/29 | 698 | 715 | 688 | 706 | 5,200 |
2013/05/28 | 660 | 700 | 660 | 700 | 4,400 |
2013/05/27 | 690 | 691 | 680 | 680 | 4,100 |
2013/05/24 | 720 | 730 | 680 | 706 | 17,200 |
2013/05/23 | 746 | 750 | 715 | 721 | 28,200 |
2013/05/22 | 761 | 763 | 732 | 763 | 30,500 |
2013/05/21 | 799 | 802 | 765 | 765 | 11,400 |
2013/05/20 | 802 | 810 | 780 | 784 | 36,800 |
2013/05/17 | 795 | 813 | 772 | 810 | 24,100 |
2013/05/16 | 785 | 785 | 716 | 751 | 19,200 |
2013/05/15 | 806 | 820 | 785 | 785 | 24,300 |
2013/05/14 | 815 | 816 | 801 | 802 | 14,300 |
2013/05/13 | 805 | 820 | 800 | 810 | 10,400 |
2013/05/10 | 797 | 807 | 785 | 804 | 12,900 |
2013/05/09 | 795 | 795 | 780 | 780 | 14,400 |
2013/05/08 | 800 | 809 | 790 | 790 | 16,400 |
2013/05/07 | 790 | 809 | 781 | 786 | 24,700 |
2013/05/02 | 785 | 785 | 750 | 762 | 38,700 |
2013/05/01 | 835 | 840 | 784 | 789 | 42,000 |
2013/04/30 | 855 | 880 | 814 | 820 | 120,400 |
2013/04/26 | 781 | 782 | 742 | 751 | 72,700 |
2013/04/25 | 705 | 782 | 700 | 782 | 121,800 |
2013/04/24 | 647 | 690 | 646 | 682 | 12,900 |
2013/04/23 | 662 | 663 | 642 | 650 | 7,600 |
2013/04/22 | 630 | 660 | 630 | 656 | 23,500 |
2013/04/19 | 626 | 627 | 620 | 627 | 3,900 |
2013/04/18 | 610 | 620 | 600 | 620 | 9,600 |
2013/04/17 | 584 | 610 | 584 | 610 | 4,600 |
2013/04/16 | 593 | 595 | 578 | 583 | 8,900 |
2013/04/15 | 591 | 602 | 591 | 593 | 6,000 |
2013/04/12 | 590 | 590 | 587 | 590 | 1,900 |
2013/04/11 | 607 | 607 | 587 | 587 | 5,800 |
2013/04/10 | 590 | 603 | 590 | 600 | 7,800 |
2013/04/09 | 620 | 630 | 581 | 585 | 16,000 |
2013/04/08 | 610 | 620 | 601 | 620 | 9,000 |
2013/04/05 | 610 | 610 | 589 | 600 | 14,600 |
2013/04/04 | 576 | 579 | 555 | 579 | 6,500 |
2013/04/03 | 604 | 625 | 563 | 580 | 36,700 |
2013/04/02 | 570 | 608 | 560 | 607 | 10,400 |
2013/04/01 | 613 | 620 | 555 | 575 | 37,700 |
2013/03/29 | 677 | 677 | 621 | 633 | 14,100 |
2013/03/28 | 699 | 699 | 650 | 657 | 22,600 |
2013/03/27 | 696 | 700 | 682 | 691 | 7,500 |
2013/03/26 | 750 | 750 | 720 | 720 | 9,600 |
2013/03/25 | 753 | 803 | 733 | 740 | 45,500 |
2013/03/22 | 688 | 750 | 687 | 725 | 40,800 |
2013/03/21 | 660 | 680 | 645 | 680 | 12,600 |
2013/03/19 | 642 | 645 | 626 | 645 | 9,200 |
2013/03/18 | 650 | 680 | 610 | 636 | 30,900 |
2013/03/15 | 651 | 655 | 630 | 637 | 10,400 |
2013/03/14 | 593 | 650 | 592 | 640 | 23,500 |
2013/03/13 | 591 | 601 | 582 | 601 | 8,200 |
2013/03/12 | 589 | 604 | 580 | 601 | 11,000 |
2013/03/11 | 580 | 588 | 572 | 586 | 9,600 |
2013/03/08 | 610 | 611 | 577 | 590 | 21,900 |
2013/03/07 | 583 | 630 | 582 | 606 | 37,500 |
2013/03/06 | 585 | 588 | 570 | 583 | 14,200 |
2013/03/05 | 589 | 610 | 565 | 574 | 29,100 |
2013/03/04 | 532 | 579 | 532 | 579 | 27,900 |
2013/03/01 | 542 | 542 | 505 | 531 | 28,800 |
2013/02/28 | 490 | 542 | 490 | 542 | 77,200 |
2013/02/27 | 456 | 466 | 456 | 462 | 4,400 |
2013/02/26 | 462 | 464 | 462 | 463 | 2,400 |
2013/02/25 | 461 | 468 | 460 | 461 | 1,800 |
2013/02/22 | 462 | 463 | 460 | 460 | 1,000 |
2013/02/21 | 470 | 470 | 455 | 461 | 3,800 |
2013/02/20 | 475 | 478 | 468 | 470 | 4,000 |
2013/02/19 | 460 | 483 | 460 | 483 | 1,800 |
2013/02/18 | 457 | 458 | 455 | 458 | 2,400 |
2013/02/15 | 462 | 462 | 457 | 458 | 3,000 |
2013/02/14 | 461 | 463 | 461 | 462 | 700 |
2013/02/13 | 471 | 471 | 461 | 461 | 4,400 |
2013/02/12 | 485 | 485 | 480 | 480 | 200 |
2013/02/08 | 480 | 483 | 480 | 483 | 400 |
2013/02/07 | 480 | 480 | 471 | 480 | 5,600 |
2013/02/06 | 498 | 499 | 470 | 486 | 8,400 |
2013/02/05 | 498 | 498 | 481 | 484 | 5,000 |
2013/02/04 | 515 | 515 | 473 | 482 | 17,900 |
2013/02/01 | 439 | 449 | 434 | 449 | 6,400 |
2013/01/31 | 425 | 434 | 425 | 431 | 1,600 |
2013/01/30 | 421 | 429 | 421 | 422 | 600 |
2013/01/29 | 420 | 425 | 420 | 420 | 2,500 |
2013/01/28 | 434 | 436 | 420 | 420 | 3,000 |
2013/01/25 | 425 | 430 | 410 | 426 | 5,000 |
2013/01/24 | 424 | 427 | 420 | 424 | 2,500 |
2013/01/23 | 431 | 431 | 430 | 430 | 1,400 |
2013/01/22 | 435 | 437 | 431 | 435 | 1,700 |
2013/01/21 | 438 | 438 | 435 | 438 | 2,600 |
2013/01/18 | 424 | 438 | 424 | 438 | 7,500 |
2013/01/17 | 407 | 426 | 406 | 421 | 14,900 |
2013/01/16 | 410 | 420 | 410 | 410 | 4,200 |
2013/01/15 | 410 | 410 | 410 | 410 | 1,100 |
2013/01/11 | 404 | 410 | 402 | 402 | 6,400 |
2013/01/10 | 400 | 407 | 400 | 407 | 800 |
2013/01/09 | 402 | 405 | 402 | 402 | 800 |
2013/01/08 | 401 | 406 | 397 | 402 | 8,100 |
2013/01/07 | 400 | 405 | 399 | 402 | 11,300 |
2013/01/04 | 400 | 405 | 393 | 397 | 7,800 |