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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,176 | 1,183 | 1,171 | 1,183 | 6,300 |
| 2022/12/29 | 1,182 | 1,182 | 1,176 | 1,176 | 400 |
| 2022/12/28 | 1,191 | 1,191 | 1,173 | 1,182 | 8,100 |
| 2022/12/27 | 1,169 | 1,176 | 1,169 | 1,170 | 900 |
| 2022/12/26 | 1,188 | 1,188 | 1,159 | 1,169 | 1,700 |
| 2022/12/23 | 1,180 | 1,191 | 1,180 | 1,191 | 600 |
| 2022/12/22 | 1,159 | 1,200 | 1,159 | 1,194 | 3,800 |
| 2022/12/21 | 1,156 | 1,159 | 1,150 | 1,159 | 2,600 |
| 2022/12/20 | 1,189 | 1,189 | 1,150 | 1,162 | 6,300 |
| 2022/12/19 | 1,155 | 1,238 | 1,155 | 1,198 | 11,300 |
| 2022/12/16 | 1,150 | 1,174 | 1,150 | 1,154 | 4,300 |
| 2022/12/15 | 1,149 | 1,149 | 1,147 | 1,148 | 600 |
| 2022/12/14 | 1,146 | 1,149 | 1,146 | 1,149 | 400 |
| 2022/12/13 | 1,173 | 1,173 | 1,146 | 1,146 | 4,500 |
| 2022/12/12 | 1,150 | 1,151 | 1,142 | 1,150 | 1,600 |
| 2022/12/09 | 1,147 | 1,151 | 1,145 | 1,145 | 8,300 |
| 2022/12/08 | 1,160 | 1,160 | 1,145 | 1,145 | 4,400 |
| 2022/12/07 | 1,156 | 1,160 | 1,156 | 1,160 | 2,600 |
| 2022/12/06 | 1,160 | 1,161 | 1,156 | 1,156 | 2,700 |
| 2022/12/05 | 1,171 | 1,171 | 1,156 | 1,162 | 4,900 |
| 2022/12/02 | 1,167 | 1,167 | 1,158 | 1,163 | 2,000 |
| 2022/12/01 | 1,175 | 1,175 | 1,165 | 1,167 | 2,100 |
| 2022/11/30 | 1,178 | 1,178 | 1,166 | 1,174 | 400 |
| 2022/11/29 | 1,179 | 1,179 | 1,166 | 1,178 | 2,400 |
| 2022/11/28 | 1,183 | 1,183 | 1,169 | 1,180 | 7,600 |
| 2022/11/25 | 1,173 | 1,186 | 1,161 | 1,184 | 10,400 |
| 2022/11/24 | 1,160 | 1,179 | 1,152 | 1,166 | 20,000 |
| 2022/11/22 | 1,200 | 1,227 | 1,152 | 1,152 | 48,500 |
| 2022/11/21 | 1,155 | 1,160 | 1,142 | 1,160 | 12,200 |
| 2022/11/18 | 1,158 | 1,163 | 1,146 | 1,146 | 1,700 |
| 2022/11/17 | 1,148 | 1,166 | 1,145 | 1,161 | 6,100 |
| 2022/11/16 | 1,131 | 1,140 | 1,131 | 1,133 | 800 |
| 2022/11/15 | 1,159 | 1,159 | 1,127 | 1,141 | 6,600 |
| 2022/11/14 | 1,158 | 1,167 | 1,141 | 1,144 | 2,900 |
| 2022/11/11 | 1,177 | 1,179 | 1,157 | 1,157 | 4,800 |
| 2022/11/10 | 1,168 | 1,177 | 1,166 | 1,177 | 1,600 |
| 2022/11/09 | 1,180 | 1,188 | 1,175 | 1,176 | 13,500 |
| 2022/11/08 | 1,173 | 1,181 | 1,167 | 1,167 | 1,700 |
| 2022/11/07 | 1,197 | 1,200 | 1,173 | 1,173 | 21,400 |
| 2022/11/04 | 1,190 | 1,206 | 1,190 | 1,197 | 3,800 |
| 2022/11/02 | 1,223 | 1,223 | 1,200 | 1,203 | 1,200 |
| 2022/11/01 | 1,223 | 1,234 | 1,195 | 1,223 | 4,500 |
| 2022/10/31 | 1,195 | 1,236 | 1,195 | 1,235 | 21,100 |
| 2022/10/28 | 1,157 | 1,190 | 1,157 | 1,183 | 1,400 |
| 2022/10/27 | 1,186 | 1,199 | 1,163 | 1,187 | 2,300 |
| 2022/10/26 | 1,190 | 1,190 | 1,190 | 1,190 | 900 |
| 2022/10/25 | 1,190 | 1,195 | 1,190 | 1,190 | 800 |
| 2022/10/24 | 1,196 | 1,196 | 1,190 | 1,190 | 300 |
| 2022/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/10/20 | 1,180 | 1,195 | 1,180 | 1,195 | 200 |
| 2022/10/19 | 1,191 | 1,198 | 1,173 | 1,198 | 600 |
| 2022/10/18 | 1,197 | 1,197 | 1,179 | 1,191 | 2,000 |
| 2022/10/17 | 1,202 | 1,202 | 1,202 | 1,202 | 200 |
| 2022/10/14 | 1,198 | 1,199 | 1,187 | 1,199 | 700 |
| 2022/10/13 | 1,196 | 1,198 | 1,175 | 1,198 | 700 |
| 2022/10/12 | 1,164 | 1,182 | 1,163 | 1,182 | 900 |
| 2022/10/11 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2022/10/07 | 1,180 | 1,181 | 1,165 | 1,165 | 2,900 |
| 2022/10/06 | 1,205 | 1,205 | 1,176 | 1,201 | 300 |
| 2022/10/05 | 1,191 | 1,193 | 1,184 | 1,193 | 300 |
| 2022/10/04 | 1,197 | 1,198 | 1,168 | 1,198 | 1,900 |
| 2022/10/03 | 1,167 | 1,198 | 1,167 | 1,181 | 2,500 |
| 2022/09/30 | 1,176 | 1,203 | 1,176 | 1,190 | 2,400 |
| 2022/09/29 | 1,150 | 1,176 | 1,147 | 1,176 | 1,100 |
| 2022/09/28 | 1,191 | 1,199 | 1,170 | 1,199 | 2,200 |
| 2022/09/27 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2022/09/22 | 1,192 | 1,208 | 1,161 | 1,208 | 1,500 |
| 2022/09/21 | 1,200 | 1,200 | 1,183 | 1,192 | 2,100 |
| 2022/09/20 | 1,161 | 1,224 | 1,161 | 1,216 | 17,000 |
| 2022/09/16 | 1,112 | 1,165 | 1,112 | 1,160 | 1,600 |
| 2022/09/15 | 1,181 | 1,181 | 1,117 | 1,125 | 900 |
| 2022/09/14 | 1,105 | 1,185 | 1,105 | 1,185 | 3,800 |
| 2022/09/13 | 1,145 | 1,145 | 1,108 | 1,122 | 2,200 |
| 2022/09/12 | 1,113 | 1,150 | 1,113 | 1,146 | 2,200 |
| 2022/09/09 | 1,128 | 1,130 | 1,107 | 1,118 | 1,500 |
| 2022/09/08 | 1,134 | 1,134 | 1,116 | 1,118 | 400 |
| 2022/09/07 | 1,095 | 1,143 | 1,094 | 1,134 | 2,400 |
| 2022/09/06 | 1,102 | 1,104 | 1,088 | 1,104 | 6,700 |
| 2022/09/05 | 1,105 | 1,105 | 1,095 | 1,095 | 2,800 |
| 2022/09/02 | 1,111 | 1,111 | 1,096 | 1,105 | 1,000 |
| 2022/09/01 | 1,118 | 1,118 | 1,087 | 1,091 | 11,200 |
| 2022/08/31 | 1,124 | 1,130 | 1,103 | 1,130 | 900 |
| 2022/08/30 | 1,120 | 1,139 | 1,110 | 1,110 | 35,800 |
| 2022/08/29 | 1,135 | 1,135 | 1,112 | 1,116 | 1,400 |
| 2022/08/26 | 1,110 | 1,128 | 1,094 | 1,120 | 19,800 |
| 2022/08/25 | 1,112 | 1,144 | 1,112 | 1,127 | 2,700 |
| 2022/08/24 | 1,126 | 1,126 | 1,107 | 1,112 | 5,800 |
| 2022/08/23 | 1,143 | 1,143 | 1,120 | 1,124 | 1,700 |
| 2022/08/22 | 1,147 | 1,159 | 1,120 | 1,120 | 7,200 |
| 2022/08/19 | 1,140 | 1,147 | 1,121 | 1,147 | 400 |
| 2022/08/18 | 1,124 | 1,137 | 1,116 | 1,131 | 6,100 |
| 2022/08/17 | 1,139 | 1,140 | 1,126 | 1,140 | 4,100 |
| 2022/08/16 | 1,149 | 1,154 | 1,139 | 1,140 | 4,600 |
| 2022/08/15 | 1,142 | 1,151 | 1,128 | 1,151 | 6,000 |
| 2022/08/12 | 1,144 | 1,151 | 1,116 | 1,128 | 5,300 |
| 2022/08/09 | 1,141 | 1,142 | 1,141 | 1,142 | 300 |
| 2022/08/08 | 1,148 | 1,150 | 1,130 | 1,140 | 4,200 |
| 2022/08/05 | 1,130 | 1,148 | 1,119 | 1,148 | 10,800 |
| 2022/08/04 | 1,145 | 1,154 | 1,135 | 1,150 | 6,200 |
| 2022/08/03 | 1,141 | 1,162 | 1,138 | 1,155 | 14,500 |
| 2022/08/02 | 1,140 | 1,158 | 1,140 | 1,150 | 6,200 |
| 2022/08/01 | 1,120 | 1,165 | 1,107 | 1,135 | 9,900 |
| 2022/07/29 | 1,073 | 1,111 | 1,073 | 1,097 | 5,200 |
| 2022/07/28 | 1,102 | 1,102 | 1,073 | 1,094 | 4,400 |
| 2022/07/27 | 1,130 | 1,141 | 1,087 | 1,102 | 6,700 |
| 2022/07/26 | 1,165 | 1,165 | 1,103 | 1,115 | 2,200 |
| 2022/07/22 | 1,160 | 1,160 | 1,127 | 1,149 | 3,700 |
| 2022/07/21 | 1,120 | 1,169 | 1,099 | 1,169 | 4,700 |
| 2022/07/20 | 1,095 | 1,137 | 1,094 | 1,137 | 1,400 |
| 2022/07/19 | 1,089 | 1,095 | 1,089 | 1,095 | 700 |
| 2022/07/15 | 1,091 | 1,091 | 1,080 | 1,087 | 1,200 |
| 2022/07/14 | 1,100 | 1,102 | 1,095 | 1,095 | 700 |
| 2022/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2022/07/12 | 1,115 | 1,115 | 1,099 | 1,100 | 1,200 |
| 2022/07/11 | 1,080 | 1,119 | 1,080 | 1,091 | 1,400 |
| 2022/07/08 | 1,080 | 1,112 | 1,059 | 1,059 | 13,700 |
| 2022/07/07 | 1,081 | 1,081 | 1,081 | 1,081 | 200 |
| 2022/07/06 | 1,090 | 1,090 | 1,080 | 1,080 | 1,700 |
| 2022/07/05 | 1,101 | 1,102 | 1,101 | 1,102 | 700 |
| 2022/07/04 | 1,122 | 1,129 | 1,091 | 1,101 | 5,800 |
| 2022/07/01 | 1,105 | 1,105 | 1,100 | 1,100 | 500 |
| 2022/06/30 | 1,100 | 1,105 | 1,100 | 1,105 | 800 |
| 2022/06/29 | 1,096 | 1,098 | 1,095 | 1,095 | 500 |
| 2022/06/28 | 1,098 | 1,098 | 1,098 | 1,098 | 300 |
| 2022/06/27 | 1,128 | 1,128 | 1,093 | 1,098 | 2,100 |
| 2022/06/24 | 1,101 | 1,118 | 1,085 | 1,106 | 900 |
| 2022/06/23 | 1,101 | 1,106 | 1,086 | 1,102 | 5,800 |
| 2022/06/22 | 1,101 | 1,101 | 1,101 | 1,101 | 1,500 |
| 2022/06/21 | 1,088 | 1,101 | 1,088 | 1,101 | 2,000 |
| 2022/06/20 | 1,092 | 1,092 | 1,088 | 1,088 | 300 |
| 2022/06/17 | 1,091 | 1,099 | 1,090 | 1,091 | 1,700 |
| 2022/06/16 | 1,120 | 1,125 | 1,110 | 1,111 | 1,400 |
| 2022/06/15 | 1,120 | 1,120 | 1,108 | 1,110 | 600 |
| 2022/06/14 | 1,110 | 1,120 | 1,091 | 1,120 | 1,500 |
| 2022/06/13 | 1,127 | 1,127 | 1,108 | 1,110 | 1,000 |
| 2022/06/10 | 1,104 | 1,143 | 1,104 | 1,127 | 600 |
| 2022/06/09 | 1,105 | 1,117 | 1,105 | 1,117 | 600 |
| 2022/06/08 | 1,135 | 1,135 | 1,125 | 1,135 | 3,200 |
| 2022/06/07 | 1,126 | 1,135 | 1,126 | 1,135 | 1,400 |
| 2022/06/06 | 1,144 | 1,144 | 1,133 | 1,133 | 200 |
| 2022/06/03 | 1,150 | 1,150 | 1,133 | 1,133 | 1,200 |
| 2022/06/02 | 1,140 | 1,162 | 1,130 | 1,162 | 1,000 |
| 2022/06/01 | 1,146 | 1,146 | 1,125 | 1,140 | 600 |
| 2022/05/31 | 1,134 | 1,144 | 1,109 | 1,144 | 1,700 |
| 2022/05/30 | 1,169 | 1,170 | 1,125 | 1,149 | 3,300 |
| 2022/05/27 | 1,180 | 1,180 | 1,177 | 1,177 | 600 |
| 2022/05/26 | 1,200 | 1,200 | 1,170 | 1,180 | 1,900 |
| 2022/05/25 | 1,227 | 1,227 | 1,173 | 1,200 | 1,300 |
| 2022/05/24 | 1,166 | 1,227 | 1,166 | 1,227 | 800 |
| 2022/05/23 | 1,199 | 1,238 | 1,189 | 1,196 | 4,400 |
| 2022/05/20 | 1,144 | 1,202 | 1,114 | 1,202 | 7,000 |
| 2022/05/19 | 1,111 | 1,228 | 1,111 | 1,144 | 15,200 |
| 2022/05/18 | 1,110 | 1,110 | 1,098 | 1,102 | 2,700 |
| 2022/05/17 | 1,091 | 1,107 | 1,090 | 1,090 | 400 |
| 2022/05/16 | 1,120 | 1,121 | 1,076 | 1,076 | 8,400 |
| 2022/05/13 | 1,099 | 1,144 | 1,099 | 1,120 | 9,700 |
| 2022/05/12 | 1,092 | 1,098 | 1,085 | 1,085 | 3,500 |
| 2022/05/11 | 1,076 | 1,080 | 1,075 | 1,080 | 2,100 |
| 2022/05/10 | 1,092 | 1,092 | 1,069 | 1,074 | 1,500 |
| 2022/05/09 | 1,081 | 1,095 | 1,078 | 1,095 | 3,300 |
| 2022/05/06 | 1,075 | 1,081 | 1,055 | 1,081 | 5,700 |
| 2022/05/02 | 1,070 | 1,079 | 1,070 | 1,075 | 1,600 |
| 2022/04/28 | 1,062 | 1,070 | 1,062 | 1,070 | 1,200 |
| 2022/04/27 | 1,081 | 1,081 | 1,060 | 1,062 | 1,600 |
| 2022/04/26 | 1,089 | 1,089 | 1,081 | 1,081 | 900 |
| 2022/04/25 | 1,067 | 1,088 | 1,065 | 1,088 | 2,200 |
| 2022/04/22 | 1,065 | 1,068 | 1,065 | 1,068 | 900 |
| 2022/04/21 | 1,065 | 1,069 | 1,065 | 1,069 | 600 |
| 2022/04/20 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2022/04/19 | 1,060 | 1,065 | 1,060 | 1,065 | 1,100 |
| 2022/04/18 | 1,061 | 1,061 | 1,055 | 1,060 | 2,400 |
| 2022/04/15 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2022/04/14 | 1,068 | 1,073 | 1,060 | 1,060 | 9,700 |
| 2022/04/13 | 1,060 | 1,068 | 1,060 | 1,068 | 800 |
| 2022/04/12 | 1,061 | 1,086 | 1,061 | 1,082 | 800 |
| 2022/04/11 | 1,077 | 1,077 | 1,062 | 1,062 | 3,100 |
| 2022/04/08 | 1,078 | 1,078 | 1,076 | 1,076 | 600 |
| 2022/04/07 | 1,093 | 1,093 | 1,070 | 1,078 | 6,400 |
| 2022/04/06 | 1,105 | 1,105 | 1,097 | 1,100 | 2,600 |
| 2022/04/05 | 1,098 | 1,105 | 1,098 | 1,105 | 2,200 |
| 2022/04/04 | 1,093 | 1,100 | 1,093 | 1,098 | 2,000 |
| 2022/04/01 | 1,094 | 1,094 | 1,085 | 1,093 | 2,600 |
| 2022/03/31 | 1,099 | 1,099 | 1,085 | 1,096 | 2,300 |
| 2022/03/30 | 1,105 | 1,117 | 1,104 | 1,105 | 4,800 |
| 2022/03/29 | 1,077 | 1,099 | 1,077 | 1,099 | 4,300 |
| 2022/03/28 | 1,072 | 1,077 | 1,055 | 1,077 | 20,500 |
| 2022/03/25 | 1,099 | 1,099 | 1,053 | 1,074 | 12,500 |
| 2022/03/24 | 1,100 | 1,171 | 1,082 | 1,099 | 32,200 |
| 2022/03/23 | 1,072 | 1,092 | 1,060 | 1,092 | 19,200 |
| 2022/03/22 | 1,070 | 1,070 | 1,057 | 1,067 | 18,100 |
| 2022/03/18 | 1,060 | 1,064 | 1,052 | 1,057 | 1,700 |
| 2022/03/17 | 1,050 | 1,072 | 1,043 | 1,050 | 8,900 |
| 2022/03/16 | 1,050 | 1,053 | 1,048 | 1,050 | 7,700 |
| 2022/03/15 | 1,049 | 1,050 | 1,048 | 1,048 | 1,600 |
| 2022/03/14 | 1,043 | 1,050 | 1,043 | 1,049 | 10,300 |
| 2022/03/11 | 1,066 | 1,066 | 1,046 | 1,050 | 2,900 |
| 2022/03/10 | 1,077 | 1,077 | 1,063 | 1,066 | 1,300 |
| 2022/03/09 | 1,078 | 1,078 | 1,061 | 1,061 | 1,100 |
| 2022/03/08 | 1,083 | 1,083 | 1,072 | 1,078 | 4,100 |
| 2022/03/07 | 1,074 | 1,083 | 1,070 | 1,083 | 11,400 |
| 2022/03/04 | 1,126 | 1,126 | 1,095 | 1,100 | 7,800 |
| 2022/03/03 | 1,097 | 1,105 | 1,095 | 1,096 | 3,700 |
| 2022/03/02 | 1,100 | 1,125 | 1,095 | 1,099 | 146,400 |
| 2022/03/01 | 1,147 | 1,147 | 1,097 | 1,101 | 28,400 |
| 2022/02/28 | 1,154 | 1,154 | 1,121 | 1,121 | 2,300 |
| 2022/02/25 | 1,141 | 1,141 | 1,131 | 1,141 | 900 |
| 2022/02/24 | 1,147 | 1,157 | 1,137 | 1,137 | 1,100 |
| 2022/02/22 | 1,160 | 1,160 | 1,146 | 1,146 | 2,000 |
| 2022/02/21 | 1,167 | 1,167 | 1,143 | 1,160 | 1,500 |
| 2022/02/18 | 1,137 | 1,145 | 1,135 | 1,145 | 13,900 |
| 2022/02/17 | 1,143 | 1,143 | 1,138 | 1,140 | 1,800 |
| 2022/02/16 | 1,160 | 1,165 | 1,143 | 1,146 | 7,400 |
| 2022/02/15 | 1,207 | 1,207 | 1,156 | 1,160 | 6,900 |
| 2022/02/14 | 1,214 | 1,214 | 1,170 | 1,177 | 7,200 |
| 2022/02/10 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2022/02/09 | 1,231 | 1,231 | 1,227 | 1,231 | 1,200 |
| 2022/02/08 | 1,235 | 1,247 | 1,230 | 1,238 | 1,400 |
| 2022/02/07 | 1,250 | 1,258 | 1,230 | 1,258 | 7,100 |
| 2022/02/04 | 1,233 | 1,251 | 1,206 | 1,251 | 2,000 |
| 2022/02/03 | 1,230 | 1,231 | 1,220 | 1,220 | 2,100 |
| 2022/02/02 | 1,257 | 1,257 | 1,228 | 1,230 | 4,700 |
| 2022/02/01 | 1,250 | 1,252 | 1,223 | 1,227 | 6,200 |
| 2022/01/31 | 1,280 | 1,285 | 1,245 | 1,280 | 24,100 |
| 2022/01/28 | 1,229 | 1,229 | 1,229 | 1,229 | 300 |
| 2022/01/27 | 1,229 | 1,239 | 1,213 | 1,213 | 2,100 |
| 2022/01/26 | 1,241 | 1,241 | 1,228 | 1,229 | 1,000 |
| 2022/01/25 | 1,230 | 1,236 | 1,227 | 1,236 | 2,300 |
| 2022/01/24 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2022/01/21 | 1,226 | 1,226 | 1,226 | 1,226 | 100 |
| 2022/01/20 | 1,233 | 1,233 | 1,226 | 1,230 | 1,100 |
| 2022/01/19 | 1,250 | 1,262 | 1,230 | 1,230 | 2,400 |
| 2022/01/18 | 1,290 | 1,290 | 1,262 | 1,273 | 14,400 |
| 2022/01/17 | 1,273 | 1,339 | 1,273 | 1,290 | 3,200 |
| 2022/01/14 | 1,288 | 1,290 | 1,260 | 1,260 | 5,100 |
| 2022/01/12 | 1,288 | 1,288 | 1,288 | 1,288 | 200 |
| 2022/01/11 | 1,296 | 1,296 | 1,280 | 1,280 | 700 |
| 2022/01/07 | 1,305 | 1,305 | 1,300 | 1,300 | 300 |
| 2022/01/06 | 1,305 | 1,305 | 1,300 | 1,300 | 2,500 |
| 2022/01/05 | 1,306 | 1,310 | 1,304 | 1,305 | 3,100 |
| 2022/01/04 | 1,301 | 1,310 | 1,293 | 1,303 | 2,000 |