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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,521 | 1,546 | 1,521 | 1,525 | 2,900 |
| 2017/12/28 | 1,510 | 1,529 | 1,500 | 1,517 | 28,900 |
| 2017/12/27 | 1,492 | 1,520 | 1,490 | 1,505 | 11,800 |
| 2017/12/26 | 1,502 | 1,503 | 1,480 | 1,500 | 16,500 |
| 2017/12/25 | 1,502 | 1,511 | 1,480 | 1,496 | 17,600 |
| 2017/12/22 | 1,501 | 1,507 | 1,490 | 1,507 | 15,400 |
| 2017/12/21 | 1,514 | 1,521 | 1,499 | 1,514 | 25,500 |
| 2017/12/20 | 1,530 | 1,530 | 1,503 | 1,503 | 40,700 |
| 2017/12/19 | 1,566 | 1,577 | 1,535 | 1,543 | 20,600 |
| 2017/12/18 | 1,605 | 1,606 | 1,557 | 1,578 | 20,100 |
| 2017/12/15 | 1,602 | 1,619 | 1,590 | 1,607 | 9,900 |
| 2017/12/14 | 1,594 | 1,622 | 1,580 | 1,602 | 11,900 |
| 2017/12/13 | 1,618 | 1,626 | 1,590 | 1,591 | 17,800 |
| 2017/12/12 | 1,635 | 1,663 | 1,616 | 1,620 | 16,800 |
| 2017/12/11 | 1,630 | 1,640 | 1,608 | 1,636 | 15,900 |
| 2017/12/08 | 1,634 | 1,640 | 1,622 | 1,630 | 10,200 |
| 2017/12/07 | 1,605 | 1,647 | 1,605 | 1,642 | 25,400 |
| 2017/12/06 | 1,612 | 1,626 | 1,600 | 1,604 | 15,200 |
| 2017/12/05 | 1,606 | 1,629 | 1,601 | 1,629 | 9,300 |
| 2017/12/04 | 1,688 | 1,688 | 1,582 | 1,601 | 30,500 |
| 2017/12/01 | 1,658 | 1,698 | 1,640 | 1,655 | 27,700 |
| 2017/11/30 | 1,710 | 1,716 | 1,619 | 1,640 | 37,400 |
| 2017/11/29 | 1,732 | 1,732 | 1,695 | 1,702 | 17,700 |
| 2017/11/28 | 1,729 | 1,738 | 1,690 | 1,692 | 24,500 |
| 2017/11/27 | 1,675 | 1,789 | 1,675 | 1,717 | 53,500 |
| 2017/11/24 | 1,670 | 1,681 | 1,634 | 1,675 | 23,900 |
| 2017/11/22 | 1,618 | 1,700 | 1,618 | 1,679 | 54,000 |
| 2017/11/21 | 1,580 | 1,613 | 1,580 | 1,607 | 36,900 |
| 2017/11/20 | 1,550 | 1,583 | 1,550 | 1,575 | 23,200 |
| 2017/11/17 | 1,570 | 1,590 | 1,547 | 1,549 | 38,700 |
| 2017/11/16 | 1,575 | 1,634 | 1,564 | 1,578 | 64,100 |
| 2017/11/15 | 1,562 | 1,569 | 1,500 | 1,539 | 62,300 |
| 2017/11/14 | 1,517 | 1,589 | 1,510 | 1,570 | 118,800 |
| 2017/11/13 | 1,548 | 1,548 | 1,456 | 1,501 | 170,200 |
| 2017/11/10 | 1,549 | 1,549 | 1,520 | 1,549 | 562,600 |
| 2017/11/09 | 1,230 | 1,250 | 1,221 | 1,249 | 14,000 |
| 2017/11/08 | 1,237 | 1,237 | 1,226 | 1,226 | 600 |
| 2017/11/07 | 1,229 | 1,239 | 1,223 | 1,238 | 14,300 |
| 2017/11/06 | 1,239 | 1,239 | 1,217 | 1,217 | 17,300 |
| 2017/11/02 | 1,243 | 1,243 | 1,233 | 1,240 | 1,600 |
| 2017/11/01 | 1,228 | 1,247 | 1,228 | 1,243 | 6,900 |
| 2017/10/31 | 1,238 | 1,238 | 1,230 | 1,237 | 2,600 |
| 2017/10/30 | 1,231 | 1,245 | 1,225 | 1,238 | 13,200 |
| 2017/10/27 | 1,229 | 1,244 | 1,228 | 1,243 | 7,300 |
| 2017/10/26 | 1,228 | 1,233 | 1,220 | 1,225 | 6,500 |
| 2017/10/25 | 1,230 | 1,240 | 1,226 | 1,233 | 5,500 |
| 2017/10/24 | 1,228 | 1,228 | 1,221 | 1,221 | 1,000 |
| 2017/10/23 | 1,215 | 1,230 | 1,214 | 1,230 | 3,700 |
| 2017/10/20 | 1,222 | 1,224 | 1,209 | 1,210 | 7,400 |
| 2017/10/19 | 1,229 | 1,231 | 1,215 | 1,222 | 8,700 |
| 2017/10/18 | 1,223 | 1,240 | 1,220 | 1,229 | 6,500 |
| 2017/10/17 | 1,223 | 1,230 | 1,215 | 1,223 | 4,400 |
| 2017/10/16 | 1,226 | 1,227 | 1,200 | 1,211 | 10,700 |
| 2017/10/13 | 1,196 | 1,201 | 1,185 | 1,196 | 11,400 |
| 2017/10/12 | 1,223 | 1,223 | 1,205 | 1,206 | 19,700 |
| 2017/10/11 | 1,225 | 1,226 | 1,217 | 1,217 | 7,200 |
| 2017/10/10 | 1,222 | 1,224 | 1,217 | 1,217 | 1,600 |
| 2017/10/06 | 1,228 | 1,233 | 1,216 | 1,216 | 2,200 |
| 2017/10/05 | 1,242 | 1,256 | 1,232 | 1,245 | 5,000 |
| 2017/10/04 | 1,223 | 1,230 | 1,223 | 1,229 | 4,000 |
| 2017/10/03 | 1,229 | 1,229 | 1,212 | 1,223 | 6,700 |
| 2017/10/02 | 1,213 | 1,236 | 1,212 | 1,222 | 6,800 |
| 2017/09/29 | 1,234 | 1,236 | 1,220 | 1,224 | 4,400 |
| 2017/09/28 | 1,240 | 1,241 | 1,234 | 1,238 | 4,000 |
| 2017/09/27 | 1,250 | 1,269 | 1,233 | 1,238 | 5,700 |
| 2017/09/26 | 1,279 | 1,279 | 1,226 | 1,241 | 10,600 |
| 2017/09/25 | 1,255 | 1,260 | 1,254 | 1,254 | 4,500 |
| 2017/09/22 | 1,292 | 1,292 | 1,250 | 1,251 | 6,200 |
| 2017/09/21 | 1,273 | 1,294 | 1,273 | 1,293 | 6,000 |
| 2017/09/20 | 1,286 | 1,289 | 1,240 | 1,270 | 12,500 |
| 2017/09/19 | 1,331 | 1,331 | 1,291 | 1,302 | 18,900 |
| 2017/09/15 | 1,292 | 1,311 | 1,292 | 1,300 | 2,200 |
| 2017/09/14 | 1,314 | 1,320 | 1,291 | 1,292 | 3,800 |
| 2017/09/13 | 1,306 | 1,347 | 1,303 | 1,314 | 11,100 |
| 2017/09/12 | 1,269 | 1,318 | 1,269 | 1,303 | 19,000 |
| 2017/09/11 | 1,260 | 1,275 | 1,260 | 1,269 | 4,800 |
| 2017/09/08 | 1,285 | 1,285 | 1,249 | 1,249 | 6,900 |
| 2017/09/07 | 1,343 | 1,343 | 1,280 | 1,285 | 9,400 |
| 2017/09/06 | 1,242 | 1,338 | 1,241 | 1,338 | 30,400 |
| 2017/09/05 | 1,290 | 1,345 | 1,251 | 1,263 | 27,500 |
| 2017/09/04 | 1,356 | 1,364 | 1,305 | 1,313 | 23,500 |
| 2017/09/01 | 1,359 | 1,370 | 1,350 | 1,367 | 11,700 |
| 2017/08/31 | 1,388 | 1,393 | 1,354 | 1,355 | 26,600 |
| 2017/08/30 | 1,381 | 1,394 | 1,320 | 1,390 | 66,600 |
| 2017/08/29 | 1,214 | 1,482 | 1,203 | 1,351 | 288,500 |
| 2017/08/28 | 1,215 | 1,219 | 1,211 | 1,219 | 5,000 |
| 2017/08/25 | 1,182 | 1,209 | 1,182 | 1,208 | 11,100 |
| 2017/08/24 | 1,196 | 1,196 | 1,187 | 1,189 | 1,800 |
| 2017/08/23 | 1,199 | 1,199 | 1,189 | 1,196 | 500 |
| 2017/08/22 | 1,175 | 1,207 | 1,175 | 1,199 | 15,200 |
| 2017/08/21 | 1,181 | 1,222 | 1,170 | 1,190 | 29,100 |
| 2017/08/18 | 1,171 | 1,203 | 1,171 | 1,190 | 13,900 |
| 2017/08/17 | 1,190 | 1,202 | 1,178 | 1,200 | 20,500 |
| 2017/08/16 | 1,179 | 1,190 | 1,176 | 1,189 | 21,100 |
| 2017/08/15 | 1,152 | 1,188 | 1,150 | 1,180 | 28,400 |
| 2017/08/14 | 1,122 | 1,136 | 1,100 | 1,130 | 15,900 |
| 2017/08/10 | 1,163 | 1,185 | 1,146 | 1,152 | 21,500 |
| 2017/08/09 | 1,168 | 1,180 | 1,150 | 1,163 | 17,000 |
| 2017/08/08 | 1,177 | 1,189 | 1,163 | 1,179 | 26,900 |
| 2017/08/07 | 1,150 | 1,185 | 1,137 | 1,177 | 49,300 |
| 2017/08/04 | 1,159 | 1,200 | 1,152 | 1,155 | 27,100 |
| 2017/08/03 | 1,179 | 1,179 | 1,147 | 1,160 | 37,700 |
| 2017/08/02 | 1,110 | 1,170 | 1,106 | 1,169 | 49,200 |
| 2017/08/01 | 1,131 | 1,164 | 1,049 | 1,110 | 102,100 |
| 2017/07/31 | 1,220 | 1,225 | 1,211 | 1,220 | 28,900 |
| 2017/07/28 | 1,219 | 1,220 | 1,210 | 1,218 | 22,900 |
| 2017/07/27 | 1,220 | 1,220 | 1,210 | 1,219 | 5,300 |
| 2017/07/26 | 1,229 | 1,229 | 1,212 | 1,223 | 12,600 |
| 2017/07/25 | 1,225 | 1,235 | 1,214 | 1,229 | 19,400 |
| 2017/07/24 | 1,212 | 1,221 | 1,211 | 1,215 | 6,300 |
| 2017/07/21 | 1,207 | 1,221 | 1,206 | 1,221 | 18,400 |
| 2017/07/20 | 1,198 | 1,209 | 1,198 | 1,207 | 24,000 |
| 2017/07/19 | 1,182 | 1,186 | 1,174 | 1,180 | 10,900 |
| 2017/07/18 | 1,190 | 1,211 | 1,185 | 1,189 | 28,900 |
| 2017/07/14 | 1,173 | 1,193 | 1,173 | 1,186 | 14,900 |
| 2017/07/13 | 1,169 | 1,200 | 1,167 | 1,174 | 26,900 |
| 2017/07/12 | 1,170 | 1,171 | 1,146 | 1,158 | 14,000 |
| 2017/07/11 | 1,154 | 1,176 | 1,149 | 1,164 | 10,900 |
| 2017/07/10 | 1,157 | 1,157 | 1,139 | 1,154 | 13,000 |
| 2017/07/07 | 1,145 | 1,145 | 1,133 | 1,137 | 1,900 |
| 2017/07/06 | 1,163 | 1,163 | 1,145 | 1,148 | 4,400 |
| 2017/07/05 | 1,132 | 1,164 | 1,132 | 1,164 | 6,200 |
| 2017/07/04 | 1,157 | 1,165 | 1,130 | 1,132 | 26,500 |
| 2017/07/03 | 1,120 | 1,154 | 1,120 | 1,154 | 16,000 |
| 2017/06/30 | 1,115 | 1,139 | 1,080 | 1,131 | 21,600 |
| 2017/06/29 | 1,136 | 1,154 | 1,120 | 1,128 | 16,400 |
| 2017/06/28 | 1,110 | 1,130 | 1,102 | 1,125 | 15,900 |
| 2017/06/27 | 1,114 | 1,140 | 1,101 | 1,124 | 24,000 |
| 2017/06/26 | 1,154 | 1,187 | 1,111 | 1,120 | 23,500 |
| 2017/06/23 | 1,130 | 1,208 | 1,130 | 1,154 | 34,200 |
| 2017/06/22 | 1,189 | 1,189 | 1,140 | 1,143 | 15,000 |
| 2017/06/21 | 1,145 | 1,169 | 1,145 | 1,169 | 13,500 |
| 2017/06/20 | 1,200 | 1,200 | 1,138 | 1,152 | 36,500 |
| 2017/06/19 | 1,200 | 1,230 | 1,199 | 1,203 | 39,400 |
| 2017/06/16 | 1,108 | 1,248 | 1,108 | 1,210 | 70,000 |
| 2017/06/15 | 1,140 | 1,140 | 1,113 | 1,117 | 15,900 |
| 2017/06/14 | 1,101 | 1,140 | 1,101 | 1,140 | 32,600 |
| 2017/06/13 | 1,048 | 1,122 | 1,048 | 1,119 | 36,700 |
| 2017/06/12 | 1,054 | 1,070 | 1,054 | 1,067 | 22,600 |
| 2017/06/09 | 1,034 | 1,064 | 1,034 | 1,053 | 10,500 |
| 2017/06/08 | 1,033 | 1,040 | 1,020 | 1,037 | 7,000 |
| 2017/06/07 | 1,018 | 1,030 | 1,011 | 1,030 | 4,600 |
| 2017/06/06 | 1,040 | 1,046 | 1,025 | 1,025 | 8,500 |
| 2017/06/05 | 1,034 | 1,041 | 1,000 | 1,036 | 8,300 |
| 2017/06/02 | 1,029 | 1,039 | 1,026 | 1,036 | 14,400 |
| 2017/06/01 | 1,040 | 1,040 | 1,026 | 1,032 | 5,000 |
| 2017/05/31 | 1,010 | 1,042 | 1,010 | 1,041 | 5,700 |
| 2017/05/30 | 1,029 | 1,029 | 1,009 | 1,009 | 8,200 |
| 2017/05/29 | 1,049 | 1,049 | 1,023 | 1,030 | 7,700 |
| 2017/05/26 | 1,059 | 1,066 | 1,039 | 1,040 | 9,600 |
| 2017/05/25 | 1,066 | 1,066 | 1,053 | 1,058 | 4,300 |
| 2017/05/24 | 1,055 | 1,074 | 1,055 | 1,058 | 18,100 |
| 2017/05/23 | 1,045 | 1,064 | 1,045 | 1,052 | 10,800 |
| 2017/05/22 | 1,046 | 1,069 | 1,046 | 1,053 | 12,800 |
| 2017/05/19 | 1,043 | 1,057 | 1,037 | 1,046 | 14,900 |
| 2017/05/18 | 1,000 | 1,045 | 999 | 1,043 | 26,100 |
| 2017/05/17 | 1,036 | 1,046 | 1,030 | 1,032 | 16,200 |
| 2017/05/16 | 1,040 | 1,043 | 1,031 | 1,034 | 16,800 |
| 2017/05/15 | 997 | 1,075 | 997 | 1,045 | 52,500 |
| 2017/05/12 | 1,000 | 1,006 | 997 | 1,000 | 24,800 |
| 2017/05/11 | 951 | 1,017 | 949 | 1,000 | 97,200 |
| 2017/05/10 | 930 | 930 | 921 | 928 | 17,100 |
| 2017/05/09 | 918 | 920 | 916 | 920 | 11,000 |
| 2017/05/08 | 915 | 922 | 903 | 922 | 12,800 |
| 2017/05/02 | 903 | 912 | 903 | 907 | 12,000 |
| 2017/05/01 | 913 | 914 | 900 | 908 | 12,500 |
| 2017/04/28 | 889 | 898 | 889 | 898 | 9,900 |
| 2017/04/27 | 895 | 895 | 888 | 888 | 4,100 |
| 2017/04/26 | 899 | 904 | 881 | 895 | 89,300 |
| 2017/04/25 | 871 | 885 | 871 | 884 | 5,600 |
| 2017/04/24 | 875 | 882 | 870 | 870 | 13,900 |
| 2017/04/21 | 875 | 876 | 868 | 868 | 8,900 |
| 2017/04/20 | 880 | 887 | 874 | 883 | 3,900 |
| 2017/04/19 | 865 | 876 | 860 | 876 | 8,800 |
| 2017/04/18 | 857 | 870 | 856 | 865 | 7,400 |
| 2017/04/17 | 841 | 856 | 841 | 856 | 5,700 |
| 2017/04/14 | 862 | 862 | 844 | 847 | 24,200 |
| 2017/04/13 | 881 | 884 | 861 | 869 | 12,300 |
| 2017/04/12 | 917 | 917 | 890 | 890 | 6,800 |
| 2017/04/11 | 914 | 930 | 911 | 930 | 17,100 |
| 2017/04/10 | 898 | 916 | 898 | 916 | 13,700 |
| 2017/04/07 | 881 | 901 | 881 | 898 | 11,200 |
| 2017/04/06 | 904 | 904 | 870 | 890 | 23,000 |
| 2017/04/05 | 895 | 904 | 890 | 904 | 17,000 |
| 2017/04/04 | 913 | 914 | 895 | 901 | 15,200 |
| 2017/04/03 | 908 | 914 | 900 | 913 | 10,200 |
| 2017/03/31 | 910 | 915 | 910 | 910 | 3,300 |
| 2017/03/30 | 910 | 911 | 909 | 911 | 8,100 |
| 2017/03/29 | 908 | 910 | 903 | 909 | 9,300 |
| 2017/03/28 | 900 | 917 | 900 | 913 | 82,300 |
| 2017/03/27 | 920 | 922 | 885 | 897 | 34,600 |
| 2017/03/24 | 916 | 924 | 916 | 920 | 2,700 |
| 2017/03/23 | 912 | 925 | 912 | 917 | 5,700 |
| 2017/03/22 | 914 | 925 | 911 | 916 | 7,300 |
| 2017/03/21 | 921 | 935 | 921 | 929 | 4,100 |
| 2017/03/17 | 925 | 925 | 914 | 920 | 5,800 |
| 2017/03/16 | 920 | 930 | 920 | 928 | 2,200 |
| 2017/03/15 | 921 | 938 | 921 | 926 | 13,400 |
| 2017/03/14 | 918 | 936 | 918 | 933 | 8,600 |
| 2017/03/13 | 933 | 935 | 918 | 918 | 13,800 |
| 2017/03/10 | 912 | 931 | 912 | 930 | 6,700 |
| 2017/03/09 | 909 | 920 | 909 | 919 | 3,500 |
| 2017/03/08 | 921 | 921 | 909 | 910 | 6,600 |
| 2017/03/07 | 910 | 931 | 909 | 924 | 9,000 |
| 2017/03/06 | 902 | 923 | 902 | 919 | 9,600 |
| 2017/03/03 | 905 | 915 | 901 | 906 | 9,300 |
| 2017/03/02 | 909 | 915 | 900 | 906 | 12,500 |
| 2017/03/01 | 906 | 915 | 898 | 906 | 35,800 |
| 2017/02/28 | 914 | 914 | 903 | 903 | 4,400 |
| 2017/02/27 | 919 | 922 | 900 | 900 | 9,400 |
| 2017/02/24 | 910 | 925 | 908 | 919 | 5,700 |
| 2017/02/23 | 905 | 910 | 902 | 910 | 4,800 |
| 2017/02/22 | 900 | 906 | 899 | 902 | 2,400 |
| 2017/02/21 | 890 | 908 | 890 | 900 | 5,800 |
| 2017/02/20 | 889 | 900 | 888 | 889 | 6,900 |
| 2017/02/17 | 895 | 900 | 888 | 888 | 9,600 |
| 2017/02/16 | 900 | 903 | 895 | 895 | 3,200 |
| 2017/02/15 | 902 | 907 | 890 | 899 | 22,700 |
| 2017/02/14 | 895 | 909 | 895 | 903 | 6,000 |
| 2017/02/13 | 926 | 928 | 895 | 901 | 26,900 |
| 2017/02/10 | 939 | 939 | 925 | 928 | 9,600 |
| 2017/02/09 | 931 | 935 | 920 | 924 | 5,100 |
| 2017/02/08 | 938 | 941 | 931 | 935 | 18,100 |
| 2017/02/07 | 926 | 929 | 915 | 928 | 16,200 |
| 2017/02/06 | 928 | 930 | 914 | 930 | 12,500 |
| 2017/02/03 | 918 | 929 | 916 | 918 | 11,100 |
| 2017/02/02 | 912 | 921 | 912 | 916 | 3,000 |
| 2017/02/01 | 908 | 924 | 908 | 918 | 11,500 |
| 2017/01/31 | 905 | 912 | 905 | 908 | 14,500 |
| 2017/01/30 | 921 | 925 | 908 | 922 | 64,300 |
| 2017/01/27 | 972 | 976 | 969 | 976 | 21,900 |
| 2017/01/26 | 970 | 975 | 959 | 970 | 16,000 |
| 2017/01/25 | 930 | 948 | 929 | 948 | 8,800 |
| 2017/01/24 | 918 | 924 | 917 | 922 | 6,800 |
| 2017/01/23 | 911 | 926 | 911 | 920 | 6,800 |
| 2017/01/20 | 935 | 935 | 915 | 919 | 6,900 |
| 2017/01/19 | 932 | 937 | 920 | 937 | 6,200 |
| 2017/01/18 | 908 | 935 | 901 | 932 | 42,800 |
| 2017/01/17 | 912 | 916 | 908 | 908 | 13,200 |
| 2017/01/16 | 913 | 927 | 913 | 918 | 16,000 |
| 2017/01/13 | 911 | 920 | 903 | 920 | 7,000 |
| 2017/01/12 | 934 | 940 | 911 | 914 | 11,100 |
| 2017/01/11 | 939 | 940 | 935 | 935 | 3,900 |
| 2017/01/10 | 942 | 955 | 938 | 945 | 7,600 |
| 2017/01/06 | 940 | 955 | 938 | 951 | 8,300 |
| 2017/01/05 | 945 | 949 | 931 | 940 | 16,900 |
| 2017/01/04 | 935 | 960 | 930 | 950 | 52,100 |