ＤＤグループ(3073)の株価時系列情報
ＤＤグループ(3073)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,245 | 1,275 | 1,245 | 1,252 | 16,500 |
| 2015/12/29 | 1,222 | 1,249 | 1,222 | 1,245 | 24,400 |
| 2015/12/28 | 1,198 | 1,221 | 1,192 | 1,217 | 12,900 |
| 2015/12/25 | 1,190 | 1,199 | 1,183 | 1,188 | 25,800 |
| 2015/12/24 | 1,232 | 1,234 | 1,190 | 1,191 | 35,000 |
| 2015/12/22 | 1,251 | 1,259 | 1,228 | 1,232 | 20,300 |
| 2015/12/21 | 1,258 | 1,274 | 1,250 | 1,256 | 11,400 |
| 2015/12/18 | 1,269 | 1,298 | 1,255 | 1,258 | 24,800 |
| 2015/12/17 | 1,277 | 1,301 | 1,249 | 1,260 | 42,200 |
| 2015/12/16 | 1,222 | 1,253 | 1,220 | 1,250 | 20,700 |
| 2015/12/15 | 1,208 | 1,232 | 1,208 | 1,219 | 23,500 |
| 2015/12/14 | 1,220 | 1,228 | 1,205 | 1,223 | 17,100 |
| 2015/12/11 | 1,250 | 1,259 | 1,244 | 1,248 | 13,000 |
| 2015/12/10 | 1,250 | 1,253 | 1,238 | 1,250 | 12,200 |
| 2015/12/09 | 1,256 | 1,260 | 1,250 | 1,250 | 10,200 |
| 2015/12/08 | 1,256 | 1,267 | 1,251 | 1,258 | 18,800 |
| 2015/12/07 | 1,280 | 1,281 | 1,267 | 1,270 | 17,200 |
| 2015/12/04 | 1,270 | 1,272 | 1,253 | 1,255 | 21,600 |
| 2015/12/03 | 1,277 | 1,277 | 1,270 | 1,273 | 7,500 |
| 2015/12/02 | 1,291 | 1,291 | 1,272 | 1,277 | 12,500 |
| 2015/12/01 | 1,300 | 1,300 | 1,271 | 1,279 | 15,000 |
| 2015/11/30 | 1,266 | 1,289 | 1,266 | 1,285 | 10,200 |
| 2015/11/27 | 1,270 | 1,285 | 1,265 | 1,265 | 12,700 |
| 2015/11/26 | 1,290 | 1,292 | 1,265 | 1,272 | 29,900 |
| 2015/11/25 | 1,298 | 1,299 | 1,281 | 1,291 | 15,200 |
| 2015/11/24 | 1,302 | 1,305 | 1,289 | 1,298 | 17,600 |
| 2015/11/20 | 1,299 | 1,302 | 1,261 | 1,285 | 16,500 |
| 2015/11/19 | 1,315 | 1,315 | 1,280 | 1,282 | 23,000 |
| 2015/11/18 | 1,285 | 1,320 | 1,285 | 1,295 | 30,900 |
| 2015/11/17 | 1,261 | 1,279 | 1,258 | 1,279 | 17,800 |
| 2015/11/16 | 1,243 | 1,268 | 1,222 | 1,258 | 19,400 |
| 2015/11/13 | 1,260 | 1,283 | 1,221 | 1,273 | 40,000 |
| 2015/11/12 | 1,230 | 1,275 | 1,211 | 1,262 | 60,100 |
| 2015/11/11 | 1,177 | 1,210 | 1,170 | 1,180 | 32,000 |
| 2015/11/10 | 1,139 | 1,177 | 1,139 | 1,172 | 24,500 |
| 2015/11/09 | 1,135 | 1,150 | 1,130 | 1,139 | 29,600 |
| 2015/11/06 | 1,121 | 1,136 | 1,121 | 1,132 | 13,400 |
| 2015/11/05 | 1,116 | 1,124 | 1,111 | 1,116 | 12,700 |
| 2015/11/04 | 1,130 | 1,134 | 1,112 | 1,114 | 10,800 |
| 2015/11/02 | 1,126 | 1,126 | 1,104 | 1,108 | 15,400 |
| 2015/10/30 | 1,135 | 1,146 | 1,122 | 1,122 | 21,800 |
| 2015/10/29 | 1,121 | 1,146 | 1,121 | 1,146 | 23,500 |
| 2015/10/28 | 1,140 | 1,140 | 1,115 | 1,122 | 19,200 |
| 2015/10/27 | 1,131 | 1,140 | 1,130 | 1,134 | 15,300 |
| 2015/10/26 | 1,133 | 1,139 | 1,128 | 1,131 | 14,100 |
| 2015/10/23 | 1,113 | 1,137 | 1,105 | 1,122 | 28,500 |
| 2015/10/22 | 1,108 | 1,115 | 1,093 | 1,097 | 13,800 |
| 2015/10/21 | 1,104 | 1,117 | 1,085 | 1,102 | 27,800 |
| 2015/10/20 | 1,095 | 1,114 | 1,092 | 1,114 | 44,500 |
| 2015/10/19 | 1,090 | 1,090 | 1,063 | 1,086 | 12,700 |
| 2015/10/16 | 1,060 | 1,095 | 1,060 | 1,077 | 24,000 |
| 2015/10/15 | 1,043 | 1,059 | 1,043 | 1,059 | 13,200 |
| 2015/10/14 | 1,049 | 1,050 | 1,035 | 1,042 | 20,500 |
| 2015/10/13 | 1,041 | 1,061 | 1,041 | 1,049 | 25,400 |
| 2015/10/09 | 1,030 | 1,070 | 1,030 | 1,053 | 67,800 |
| 2015/10/08 | 1,099 | 1,099 | 1,064 | 1,086 | 18,000 |
| 2015/10/07 | 1,109 | 1,115 | 1,073 | 1,089 | 18,300 |
| 2015/10/06 | 1,090 | 1,103 | 1,081 | 1,091 | 19,800 |
| 2015/10/05 | 1,073 | 1,078 | 1,052 | 1,064 | 16,200 |
| 2015/10/02 | 1,037 | 1,046 | 1,027 | 1,043 | 10,800 |
| 2015/10/01 | 1,027 | 1,060 | 1,015 | 1,046 | 59,100 |
| 2015/09/30 | 1,068 | 1,089 | 1,054 | 1,089 | 15,100 |
| 2015/09/29 | 1,085 | 1,105 | 1,054 | 1,068 | 20,500 |
| 2015/09/28 | 1,095 | 1,109 | 1,080 | 1,108 | 19,000 |
| 2015/09/25 | 1,052 | 1,074 | 1,052 | 1,074 | 11,800 |
| 2015/09/24 | 1,061 | 1,073 | 1,054 | 1,058 | 14,300 |
| 2015/09/18 | 1,085 | 1,085 | 1,059 | 1,071 | 17,800 |
| 2015/09/17 | 1,079 | 1,093 | 1,070 | 1,074 | 13,600 |
| 2015/09/16 | 1,089 | 1,095 | 1,061 | 1,074 | 11,000 |
| 2015/09/15 | 1,099 | 1,100 | 1,082 | 1,089 | 11,300 |
| 2015/09/14 | 1,100 | 1,116 | 1,079 | 1,086 | 19,300 |
| 2015/09/11 | 1,109 | 1,138 | 1,086 | 1,113 | 22,400 |
| 2015/09/10 | 1,093 | 1,093 | 1,053 | 1,079 | 11,300 |
| 2015/09/09 | 1,047 | 1,092 | 1,040 | 1,092 | 29,500 |
| 2015/09/08 | 1,046 | 1,059 | 1,010 | 1,016 | 30,600 |
| 2015/09/07 | 1,037 | 1,072 | 1,022 | 1,044 | 48,700 |
| 2015/09/04 | 1,108 | 1,108 | 1,045 | 1,072 | 32,000 |
| 2015/09/03 | 1,136 | 1,136 | 1,099 | 1,102 | 27,000 |
| 2015/09/02 | 1,100 | 1,135 | 1,083 | 1,115 | 34,300 |
| 2015/09/01 | 1,190 | 1,191 | 1,116 | 1,131 | 57,300 |
| 2015/08/31 | 1,196 | 1,221 | 1,181 | 1,192 | 68,300 |
| 2015/08/28 | 1,191 | 1,243 | 1,171 | 1,196 | 222,700 |
| 2015/08/27 | 1,138 | 1,199 | 1,100 | 1,189 | 99,700 |
| 2015/08/26 | 1,066 | 1,078 | 1,032 | 1,065 | 68,800 |
| 2015/08/25 | 1,001 | 1,148 | 1,001 | 1,022 | 148,200 |
| 2015/08/24 | 1,167 | 1,176 | 1,060 | 1,096 | 151,200 |
| 2015/08/21 | 1,275 | 1,280 | 1,227 | 1,227 | 65,300 |
| 2015/08/20 | 1,305 | 1,309 | 1,291 | 1,293 | 34,800 |
| 2015/08/19 | 1,330 | 1,330 | 1,308 | 1,310 | 21,600 |
| 2015/08/18 | 1,353 | 1,355 | 1,324 | 1,341 | 23,700 |
| 2015/08/17 | 1,359 | 1,359 | 1,342 | 1,349 | 23,900 |
| 2015/08/14 | 1,377 | 1,377 | 1,341 | 1,341 | 35,800 |
| 2015/08/13 | 1,350 | 1,396 | 1,347 | 1,391 | 82,800 |
| 2015/08/12 | 1,325 | 1,345 | 1,315 | 1,344 | 50,400 |
| 2015/08/11 | 1,318 | 1,319 | 1,308 | 1,319 | 26,700 |
| 2015/08/10 | 1,305 | 1,318 | 1,301 | 1,301 | 57,400 |
| 2015/08/07 | 1,305 | 1,309 | 1,301 | 1,309 | 22,300 |
| 2015/08/06 | 1,307 | 1,319 | 1,300 | 1,305 | 28,500 |
| 2015/08/05 | 1,319 | 1,326 | 1,304 | 1,306 | 29,200 |
| 2015/08/04 | 1,318 | 1,322 | 1,311 | 1,318 | 12,600 |
| 2015/08/03 | 1,319 | 1,323 | 1,300 | 1,319 | 29,200 |
| 2015/07/31 | 1,323 | 1,335 | 1,301 | 1,317 | 45,600 |
| 2015/07/30 | 1,327 | 1,327 | 1,300 | 1,310 | 37,800 |
| 2015/07/29 | 1,346 | 1,346 | 1,303 | 1,312 | 36,800 |
| 2015/07/28 | 1,311 | 1,340 | 1,302 | 1,338 | 29,400 |
| 2015/07/27 | 1,351 | 1,358 | 1,324 | 1,325 | 63,600 |
| 2015/07/24 | 1,378 | 1,380 | 1,351 | 1,351 | 28,700 |
| 2015/07/23 | 1,375 | 1,378 | 1,366 | 1,370 | 25,800 |
| 2015/07/22 | 1,373 | 1,380 | 1,371 | 1,373 | 27,500 |
| 2015/07/21 | 1,395 | 1,399 | 1,378 | 1,381 | 31,100 |
| 2015/07/17 | 1,405 | 1,405 | 1,373 | 1,380 | 33,100 |
| 2015/07/16 | 1,380 | 1,395 | 1,375 | 1,385 | 32,100 |
| 2015/07/15 | 1,407 | 1,410 | 1,372 | 1,372 | 39,600 |
| 2015/07/14 | 1,388 | 1,409 | 1,380 | 1,407 | 40,200 |
| 2015/07/13 | 1,366 | 1,376 | 1,354 | 1,371 | 27,800 |
| 2015/07/10 | 1,425 | 1,426 | 1,338 | 1,338 | 95,400 |
| 2015/07/09 | 1,370 | 1,443 | 1,275 | 1,417 | 121,800 |
| 2015/07/08 | 1,523 | 1,524 | 1,431 | 1,444 | 88,600 |
| 2015/07/07 | 1,500 | 1,525 | 1,499 | 1,501 | 65,900 |
| 2015/07/06 | 1,502 | 1,547 | 1,477 | 1,484 | 95,400 |
| 2015/07/03 | 1,485 | 1,530 | 1,480 | 1,522 | 123,200 |
| 2015/07/02 | 1,479 | 1,510 | 1,465 | 1,475 | 135,900 |
| 2015/07/01 | 1,467 | 1,517 | 1,461 | 1,510 | 318,600 |
| 2015/06/30 | 1,324 | 1,425 | 1,323 | 1,407 | 146,600 |
| 2015/06/29 | 1,320 | 1,396 | 1,311 | 1,360 | 80,900 |
| 2015/06/26 | 1,399 | 1,399 | 1,370 | 1,374 | 33,600 |
| 2015/06/25 | 1,397 | 1,419 | 1,397 | 1,401 | 35,400 |
| 2015/06/24 | 1,410 | 1,425 | 1,390 | 1,419 | 40,000 |
| 2015/06/23 | 1,441 | 1,441 | 1,406 | 1,413 | 45,700 |
| 2015/06/22 | 1,410 | 1,449 | 1,403 | 1,441 | 65,100 |
| 2015/06/19 | 1,438 | 1,450 | 1,375 | 1,428 | 107,500 |
| 2015/06/18 | 1,393 | 1,453 | 1,393 | 1,438 | 158,600 |
| 2015/06/17 | 1,388 | 1,423 | 1,379 | 1,391 | 124,800 |
| 2015/06/16 | 1,400 | 1,427 | 1,358 | 1,370 | 249,400 |
| 2015/06/15 | 1,310 | 1,339 | 1,275 | 1,327 | 83,500 |
| 2015/06/12 | 1,274 | 1,330 | 1,269 | 1,311 | 161,300 |
| 2015/06/11 | 1,226 | 1,255 | 1,220 | 1,238 | 57,400 |
| 2015/06/10 | 1,215 | 1,227 | 1,213 | 1,222 | 23,000 |
| 2015/06/09 | 1,230 | 1,235 | 1,215 | 1,220 | 30,000 |
| 2015/06/08 | 1,216 | 1,238 | 1,212 | 1,230 | 42,100 |
| 2015/06/05 | 1,213 | 1,217 | 1,205 | 1,205 | 37,900 |
| 2015/06/04 | 1,218 | 1,219 | 1,210 | 1,212 | 61,200 |
| 2015/06/03 | 1,217 | 1,229 | 1,211 | 1,219 | 35,700 |
| 2015/06/02 | 1,218 | 1,226 | 1,216 | 1,217 | 35,000 |
| 2015/06/01 | 1,220 | 1,225 | 1,217 | 1,220 | 54,800 |
| 2015/05/29 | 1,240 | 1,240 | 1,214 | 1,238 | 65,400 |
| 2015/05/28 | 1,300 | 1,300 | 1,240 | 1,240 | 75,500 |
| 2015/05/27 | 1,297 | 1,300 | 1,292 | 1,294 | 18,700 |
| 2015/05/26 | 1,339 | 1,344 | 1,292 | 1,310 | 55,000 |
| 2015/05/25 | 1,280 | 1,317 | 1,263 | 1,316 | 73,500 |
| 2015/05/22 | 1,243 | 1,279 | 1,231 | 1,264 | 34,900 |
| 2015/05/21 | 1,225 | 1,243 | 1,223 | 1,243 | 20,500 |
| 2015/05/20 | 1,225 | 1,234 | 1,222 | 1,224 | 21,700 |
| 2015/05/19 | 1,239 | 1,239 | 1,200 | 1,221 | 51,200 |
| 2015/05/18 | 1,247 | 1,247 | 1,227 | 1,232 | 23,100 |
| 2015/05/15 | 1,235 | 1,250 | 1,235 | 1,237 | 20,600 |
| 2015/05/14 | 1,238 | 1,238 | 1,230 | 1,234 | 12,500 |
| 2015/05/13 | 1,242 | 1,247 | 1,230 | 1,238 | 20,900 |
| 2015/05/12 | 1,253 | 1,253 | 1,236 | 1,248 | 18,400 |
| 2015/05/11 | 1,250 | 1,259 | 1,242 | 1,257 | 41,600 |
| 2015/05/08 | 1,215 | 1,243 | 1,214 | 1,234 | 57,800 |
| 2015/05/07 | 1,280 | 1,283 | 1,193 | 1,198 | 199,600 |
| 2015/05/01 | 1,304 | 1,316 | 1,290 | 1,292 | 47,700 |
| 2015/04/30 | 1,327 | 1,327 | 1,303 | 1,307 | 40,500 |
| 2015/04/28 | 1,333 | 1,333 | 1,312 | 1,322 | 30,900 |
| 2015/04/27 | 1,328 | 1,329 | 1,312 | 1,316 | 39,700 |
| 2015/04/24 | 1,329 | 1,335 | 1,321 | 1,328 | 21,100 |
| 2015/04/23 | 1,317 | 1,336 | 1,315 | 1,332 | 29,200 |
| 2015/04/22 | 1,321 | 1,330 | 1,311 | 1,315 | 39,500 |
| 2015/04/21 | 1,340 | 1,345 | 1,305 | 1,321 | 97,400 |
| 2015/04/20 | 1,340 | 1,359 | 1,340 | 1,345 | 30,800 |
| 2015/04/17 | 1,355 | 1,357 | 1,341 | 1,348 | 42,200 |
| 2015/04/16 | 1,369 | 1,372 | 1,345 | 1,367 | 83,200 |
| 2015/04/15 | 1,358 | 1,388 | 1,356 | 1,373 | 61,400 |
| 2015/04/14 | 1,383 | 1,401 | 1,355 | 1,373 | 172,900 |
| 2015/04/13 | 1,430 | 1,445 | 1,395 | 1,416 | 220,100 |
| 2015/04/10 | 1,464 | 1,530 | 1,445 | 1,530 | 147,900 |
| 2015/04/09 | 1,490 | 1,491 | 1,440 | 1,452 | 68,700 |
| 2015/04/08 | 1,445 | 1,479 | 1,437 | 1,479 | 38,700 |
| 2015/04/07 | 1,442 | 1,455 | 1,435 | 1,444 | 32,600 |
| 2015/04/06 | 1,405 | 1,432 | 1,398 | 1,428 | 28,400 |
| 2015/04/03 | 1,400 | 1,405 | 1,381 | 1,386 | 20,900 |
| 2015/04/02 | 1,393 | 1,410 | 1,392 | 1,398 | 15,400 |
| 2015/04/01 | 1,400 | 1,412 | 1,383 | 1,387 | 15,500 |
| 2015/03/31 | 1,442 | 1,446 | 1,402 | 1,402 | 23,700 |
| 2015/03/30 | 1,374 | 1,435 | 1,373 | 1,435 | 29,300 |
| 2015/03/27 | 1,370 | 1,397 | 1,365 | 1,371 | 20,700 |
| 2015/03/26 | 1,366 | 1,389 | 1,364 | 1,366 | 35,100 |
| 2015/03/25 | 1,390 | 1,396 | 1,360 | 1,362 | 38,000 |
| 2015/03/24 | 1,460 | 1,460 | 1,384 | 1,405 | 51,300 |
| 2015/03/23 | 1,469 | 1,494 | 1,451 | 1,470 | 86,200 |
| 2015/03/20 | 1,361 | 1,450 | 1,361 | 1,450 | 112,400 |
| 2015/03/19 | 1,325 | 1,350 | 1,325 | 1,350 | 52,800 |
| 2015/03/18 | 1,326 | 1,326 | 1,310 | 1,319 | 18,900 |
| 2015/03/17 | 1,308 | 1,321 | 1,301 | 1,319 | 23,600 |
| 2015/03/16 | 1,299 | 1,307 | 1,293 | 1,300 | 30,300 |
| 2015/03/13 | 1,320 | 1,320 | 1,300 | 1,301 | 17,000 |
| 2015/03/12 | 1,333 | 1,333 | 1,300 | 1,309 | 22,400 |
| 2015/03/11 | 1,300 | 1,335 | 1,300 | 1,322 | 33,700 |
| 2015/03/10 | 1,340 | 1,340 | 1,302 | 1,307 | 32,500 |
| 2015/03/09 | 1,343 | 1,343 | 1,312 | 1,327 | 33,300 |
| 2015/03/06 | 1,349 | 1,350 | 1,319 | 1,319 | 31,000 |
| 2015/03/05 | 1,309 | 1,345 | 1,308 | 1,345 | 33,100 |
| 2015/03/04 | 1,312 | 1,315 | 1,287 | 1,304 | 30,400 |
| 2015/03/03 | 1,284 | 1,319 | 1,283 | 1,319 | 35,100 |
| 2015/03/02 | 1,314 | 1,314 | 1,276 | 1,285 | 64,900 |
| 2015/02/27 | 1,328 | 1,328 | 1,303 | 1,314 | 37,300 |
| 2015/02/26 | 1,391 | 1,392 | 1,295 | 1,328 | 141,200 |
| 2015/02/25 | 1,430 | 1,439 | 1,410 | 1,410 | 85,300 |
| 2015/02/25 | 1 -> 3.00 分割 | ||||
| 2015/02/24 | 4,315 | 4,350 | 4,300 | 4,350 | 27,400 |
| 2015/02/23 | 4,280 | 4,335 | 4,280 | 4,300 | 19,700 |
| 2015/02/20 | 4,325 | 4,350 | 4,235 | 4,290 | 20,800 |
| 2015/02/19 | 4,390 | 4,390 | 4,330 | 4,335 | 12,800 |
| 2015/02/18 | 4,365 | 4,395 | 4,360 | 4,390 | 10,400 |
| 2015/02/17 | 4,310 | 4,375 | 4,310 | 4,355 | 7,700 |
| 2015/02/16 | 4,335 | 4,400 | 4,310 | 4,330 | 8,800 |
| 2015/02/13 | 4,445 | 4,445 | 4,330 | 4,340 | 16,400 |
| 2015/02/12 | 4,350 | 4,450 | 4,325 | 4,445 | 21,800 |
| 2015/02/10 | 4,250 | 4,305 | 4,175 | 4,305 | 14,900 |
| 2015/02/09 | 4,100 | 4,275 | 4,100 | 4,190 | 14,400 |
| 2015/02/06 | 4,175 | 4,195 | 4,090 | 4,095 | 18,700 |
| 2015/02/05 | 4,250 | 4,280 | 4,175 | 4,200 | 9,200 |
| 2015/02/04 | 4,255 | 4,325 | 4,205 | 4,235 | 18,300 |
| 2015/02/03 | 4,450 | 4,450 | 4,125 | 4,225 | 29,200 |
| 2015/02/02 | 4,545 | 4,545 | 4,375 | 4,380 | 20,800 |
| 2015/01/30 | 4,410 | 4,630 | 4,405 | 4,475 | 28,600 |
| 2015/01/29 | 4,250 | 4,390 | 4,250 | 4,390 | 20,500 |
| 2015/01/28 | 4,180 | 4,345 | 4,180 | 4,335 | 23,900 |
| 2015/01/27 | 4,350 | 4,390 | 4,150 | 4,180 | 41,700 |
| 2015/01/26 | 4,275 | 4,385 | 4,275 | 4,325 | 30,500 |
| 2015/01/23 | 4,570 | 4,630 | 4,275 | 4,300 | 45,600 |
| 2015/01/22 | 4,655 | 4,975 | 4,460 | 4,540 | 64,800 |
| 2015/01/21 | 4,520 | 4,695 | 4,430 | 4,650 | 66,400 |
| 2015/01/20 | 4,710 | 5,120 | 4,710 | 4,760 | 84,500 |
| 2015/01/19 | 4,500 | 4,870 | 4,500 | 4,760 | 59,900 |
| 2015/01/16 | 4,180 | 4,400 | 4,125 | 4,395 | 41,600 |
| 2015/01/15 | 4,140 | 4,250 | 4,020 | 4,250 | 97,400 |
| 2015/01/14 | 3,730 | 3,730 | 3,705 | 3,725 | 17,100 |
| 2015/01/13 | 3,680 | 3,715 | 3,660 | 3,690 | 11,500 |
| 2015/01/09 | 3,705 | 3,710 | 3,620 | 3,700 | 15,400 |
| 2015/01/08 | 3,745 | 3,745 | 3,615 | 3,685 | 15,600 |
| 2015/01/07 | 3,410 | 3,790 | 3,410 | 3,605 | 35,400 |
| 2015/01/06 | 3,510 | 3,580 | 3,425 | 3,430 | 22,100 |
| 2015/01/05 | 3,500 | 3,735 | 3,470 | 3,580 | 25,300 |