ＤＴＳ(9682)の株価時系列情報
ＤＴＳ(9682)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 |
|---|---|---|---|---|---|
| 1997/12/29 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 |
| 1997/12/24 | 1,710 | 1,710 | 1,650 | 1,650 | 11,000 |
| 1997/12/22 | 1,730 | 1,730 | 1,710 | 1,710 | 12,000 |
| 1997/12/19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1997/12/18 | 1,740 | 1,740 | 1,710 | 1,710 | 22,000 |
| 1997/12/16 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |
| 1997/12/15 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 |
| 1997/12/12 | 1,720 | 1,730 | 1,720 | 1,730 | 8,000 |
| 1997/12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 |
| 1997/12/10 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1997/12/09 | 1,750 | 1,750 | 1,720 | 1,750 | 9,000 |
| 1997/12/08 | 1,740 | 1,750 | 1,730 | 1,730 | 11,000 |
| 1997/12/04 | 1,750 | 1,750 | 1,740 | 1,750 | 9,000 |
| 1997/12/03 | 1,760 | 1,760 | 1,730 | 1,750 | 13,000 |
| 1997/12/02 | 1,760 | 1,760 | 1,750 | 1,760 | 28,000 |
| 1997/12/01 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1997/11/28 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 |
| 1997/11/27 | 1,620 | 1,660 | 1,620 | 1,660 | 20,000 |
| 1997/11/26 | 1,580 | 1,610 | 1,580 | 1,600 | 6,000 |
| 1997/11/25 | 1,570 | 1,570 | 1,570 | 1,570 | 85,000 |
| 1997/11/21 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1997/11/20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1997/11/19 | 1,830 | 1,840 | 1,820 | 1,840 | 8,000 |
| 1997/11/18 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1997/11/14 | 1,880 | 1,880 | 1,820 | 1,820 | 7,000 |
| 1997/11/13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/11/12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/11/11 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 |
| 1997/11/10 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
| 1997/11/07 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 |
| 1997/11/06 | 1,940 | 1,950 | 1,900 | 1,900 | 15,000 |
| 1997/11/05 | 2,040 | 2,050 | 1,970 | 1,970 | 25,000 |
| 1997/11/04 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1997/10/31 | 2,000 | 2,000 | 1,970 | 2,000 | 24,000 |
| 1997/10/30 | 1,950 | 2,000 | 1,950 | 2,000 | 28,000 |
| 1997/10/29 | 1,850 | 1,900 | 1,850 | 1,900 | 12,000 |
| 1997/10/28 | 1,810 | 1,830 | 1,800 | 1,830 | 10,000 |
| 1997/10/27 | 1,850 | 1,850 | 1,820 | 1,830 | 5,000 |
| 1997/10/23 | 1,910 | 1,910 | 1,850 | 1,850 | 12,000 |
| 1997/10/22 | 1,880 | 1,900 | 1,880 | 1,900 | 6,000 |
| 1997/10/21 | 1,890 | 1,890 | 1,890 | 1,890 | 9,000 |
| 1997/10/20 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 1997/10/17 | 1,700 | 1,700 | 1,650 | 1,650 | 52,000 |
| 1997/10/16 | 1,660 | 1,700 | 1,640 | 1,700 | 42,000 |
| 1997/10/15 | 1,710 | 1,710 | 1,640 | 1,640 | 12,000 |
| 1997/10/14 | 1,700 | 1,700 | 1,660 | 1,680 | 25,000 |
| 1997/10/13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1997/10/09 | 1,770 | 1,770 | 1,750 | 1,770 | 13,000 |
| 1997/10/08 | 1,760 | 1,760 | 1,760 | 1,760 | 22,000 |
| 1997/10/07 | 1,780 | 1,780 | 1,750 | 1,760 | 21,000 |
| 1997/10/06 | 1,750 | 1,750 | 1,700 | 1,750 | 14,000 |
| 1997/10/03 | 1,700 | 1,710 | 1,700 | 1,700 | 24,000 |
| 1997/10/02 | 1,750 | 1,750 | 1,700 | 1,700 | 333,000 |
| 1997/10/01 | 1,750 | 1,760 | 1,720 | 1,760 | 26,000 |
| 1997/09/30 | 1,820 | 1,820 | 1,760 | 1,790 | 26,000 |
| 1997/09/29 | 1,820 | 1,830 | 1,820 | 1,830 | 7,000 |
| 1997/09/26 | 1,850 | 1,850 | 1,820 | 1,830 | 7,000 |
| 1997/09/25 | 1,860 | 1,860 | 1,860 | 1,860 | 7,000 |
| 1997/09/24 | 1,900 | 1,900 | 1,860 | 1,860 | 8,000 |
| 1997/09/22 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1997/09/19 | 1,910 | 1,920 | 1,910 | 1,920 | 9,000 |
| 1997/09/18 | 1,910 | 1,910 | 1,910 | 1,910 | 7,000 |
| 1997/09/17 | 1,920 | 1,920 | 1,900 | 1,910 | 30,000 |
| 1997/09/16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1997/09/12 | 2,060 | 2,060 | 2,000 | 2,030 | 13,000 |
| 1997/09/11 | 2,100 | 2,120 | 2,070 | 2,080 | 18,000 |