ディー・エヌ・エー(2432)の株価時系列情報
ディー・エヌ・エー(2432)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 350,999 | 352,001 | 337,000 | 340,999 | 6,017 |
| 2005/12/29 | 339,001 | 353,000 | 329,001 | 347,999 | 22,898 |
| 2005/12/28 | 305,001 | 325,001 | 305,001 | 325,001 | 5,956 |
| 2005/12/27 | 319,001 | 319,001 | 307,999 | 310,000 | 3,847 |
| 2005/12/26 | 297,999 | 317,999 | 297,000 | 315,001 | 7,104 |
| 2005/12/22 | 303,000 | 303,999 | 295,001 | 297,999 | 3,576 |
| 2005/12/21 | 310,000 | 313,000 | 302,001 | 306,001 | 4,311 |
| 2005/12/20 | 319,001 | 320,000 | 307,000 | 310,999 | 7,043 |
| 2005/12/19 | 307,999 | 317,999 | 307,999 | 313,999 | 8,639 |
| 2005/12/16 | 300,000 | 313,000 | 300,000 | 303,000 | 12,722 |
| 2005/12/15 | 293,999 | 302,001 | 292,001 | 300,000 | 3,873 |
| 2005/12/14 | 300,000 | 305,001 | 287,000 | 300,999 | 9,973 |
| 2005/12/13 | 279,001 | 297,000 | 275,001 | 293,999 | 9,246 |
| 2005/12/12 | 277,000 | 280,000 | 273,999 | 276,001 | 3,369 |
| 2005/12/09 | 265,001 | 275,001 | 263,999 | 272,001 | 1,869 |
| 2005/12/08 | 269,001 | 270,000 | 263,000 | 263,999 | 2,347 |
| 2005/12/07 | 272,001 | 273,000 | 269,001 | 270,000 | 1,776 |
| 2005/12/06 | 277,999 | 279,001 | 270,000 | 273,000 | 2,840 |
| 2005/12/05 | 277,000 | 280,000 | 275,001 | 277,000 | 2,397 |
| 2005/12/02 | 277,999 | 280,000 | 270,999 | 275,001 | 2,075 |
| 2005/12/01 | 273,000 | 283,000 | 272,001 | 277,999 | 2,487 |
| 2005/11/30 | 276,001 | 277,000 | 267,999 | 275,001 | 2,282 |
| 2005/11/29 | 267,999 | 277,999 | 267,000 | 272,001 | 2,739 |
| 2005/11/28 | 267,000 | 273,999 | 267,000 | 267,999 | 2,300 |
| 2005/11/25 | 276,001 | 277,000 | 269,001 | 270,999 | 2,628 |
| 2005/11/24 | 283,000 | 283,999 | 277,999 | 277,999 | 2,222 |
| 2005/11/22 | 289,001 | 290,000 | 280,000 | 280,999 | 2,755 |
| 2005/11/21 | 287,000 | 303,000 | 285,001 | 293,000 | 6,217 |
| 2005/11/18 | 276,001 | 290,000 | 273,000 | 287,000 | 4,154 |
| 2005/11/17 | 272,001 | 276,001 | 270,999 | 273,000 | 1,009 |
| 2005/11/16 | 285,001 | 285,001 | 279,001 | 280,000 | 564 |
| 2005/11/15 | 290,000 | 290,000 | 287,000 | 287,000 | 511 |
| 2005/11/14 | 290,999 | 290,999 | 286,001 | 289,001 | 700 |
| 2005/11/11 | 290,000 | 292,001 | 286,001 | 289,001 | 625 |
| 2005/11/10 | 293,999 | 293,999 | 287,999 | 287,999 | 720 |
| 2005/11/09 | 292,001 | 297,999 | 287,999 | 293,000 | 1,354 |
| 2005/11/08 | 285,001 | 299,001 | 285,001 | 287,999 | 1,569 |
| 2005/11/07 | 285,001 | 290,000 | 283,999 | 285,001 | 967 |
| 2005/11/04 | 295,001 | 297,000 | 286,001 | 290,000 | 1,007 |
| 2005/11/02 | 290,999 | 293,999 | 286,001 | 290,999 | 981 |
| 2005/11/01 | 297,999 | 297,999 | 290,000 | 292,001 | 870 |
| 2005/10/31 | 300,000 | 300,000 | 280,000 | 290,000 | 1,783 |
| 2005/10/28 | 303,999 | 312,001 | 292,001 | 297,000 | 2,099 |
| 2005/10/27 | 317,000 | 326,001 | 307,999 | 309,001 | 5,572 |
| 2005/10/26 | 287,999 | 327,999 | 279,001 | 312,001 | 14,096 |
| 2005/10/25 | 280,000 | 297,000 | 277,999 | 287,999 | 5,403 |
| 2005/10/24 | 272,001 | 280,000 | 267,999 | 276,001 | 1,414 |
| 2005/10/21 | 270,000 | 272,001 | 266,001 | 270,000 | 937 |
| 2005/10/20 | 257,000 | 270,999 | 257,000 | 267,999 | 1,771 |
| 2005/10/19 | 260,000 | 260,999 | 256,001 | 256,001 | 618 |
| 2005/10/18 | 257,000 | 260,000 | 253,999 | 256,001 | 546 |
| 2005/10/17 | 257,000 | 259,001 | 252,001 | 253,999 | 488 |
| 2005/10/14 | 267,999 | 267,999 | 253,999 | 256,001 | 1,249 |
| 2005/10/13 | 259,001 | 262,001 | 257,000 | 260,000 | 962 |
| 2005/10/12 | 263,999 | 265,001 | 252,001 | 257,999 | 1,593 |
| 2005/10/11 | 270,000 | 270,999 | 263,000 | 267,000 | 725 |
| 2005/10/07 | 260,000 | 270,999 | 257,000 | 269,001 | 617 |
| 2005/10/06 | 270,000 | 270,999 | 263,000 | 263,999 | 611 |
| 2005/10/05 | 275,001 | 275,001 | 267,999 | 270,999 | 475 |
| 2005/10/04 | 277,999 | 279,001 | 269,001 | 273,999 | 835 |
| 2005/10/03 | 273,000 | 280,999 | 267,999 | 275,001 | 1,823 |
| 2005/09/30 | 242,001 | 266,001 | 242,001 | 265,001 | 2,037 |
| 2005/09/29 | 245,001 | 250,999 | 245,001 | 246,001 | 825 |
| 2005/09/28 | 263,999 | 263,999 | 252,001 | 253,000 | 1,204 |
| 2005/09/27 | 285,001 | 293,000 | 263,999 | 263,999 | 2,408 |
| 2005/09/27 | 1 -> 3.00 分割 | ||||
| 2005/09/26 | 780,000 | 799,001 | 774,995 | 781,998 | 2,016 |
| 2005/09/22 | 790,000 | 793,996 | 780,999 | 792,997 | 1,307 |
| 2005/09/21 | 804,995 | 809,001 | 791,998 | 793,996 | 1,173 |
| 2005/09/20 | 814,995 | 828,002 | 810,000 | 811,998 | 726 |
| 2005/09/16 | 811,998 | 819,001 | 809,001 | 812,997 | 467 |
| 2005/09/15 | 824,995 | 829,001 | 813,996 | 816,004 | 822 |
| 2005/09/14 | 828,002 | 834,995 | 823,996 | 827,003 | 433 |
| 2005/09/13 | 834,995 | 836,004 | 829,001 | 834,995 | 389 |
| 2005/09/12 | 850,000 | 850,000 | 834,995 | 839,001 | 352 |
| 2005/09/09 | 843,996 | 847,003 | 836,004 | 842,997 | 352 |
| 2005/09/08 | 840,000 | 853,996 | 834,995 | 849,001 | 1,089 |
| 2005/09/07 | 836,004 | 847,003 | 821,998 | 830,000 | 509 |
| 2005/09/06 | 813,996 | 860,000 | 813,996 | 830,999 | 1,760 |
| 2005/09/05 | 814,995 | 823,996 | 810,000 | 812,997 | 404 |
| 2005/09/02 | 823,996 | 826,004 | 813,996 | 819,001 | 484 |
| 2005/09/01 | 846,004 | 847,003 | 821,998 | 828,002 | 750 |
| 2005/08/31 | 828,002 | 838,002 | 824,995 | 836,004 | 920 |
| 2005/08/30 | 819,001 | 824,995 | 809,001 | 821,998 | 965 |
| 2005/08/29 | 787,003 | 803,996 | 784,995 | 799,001 | 732 |
| 2005/08/26 | 806,004 | 809,001 | 792,997 | 793,996 | 915 |
| 2005/08/25 | 818,002 | 818,002 | 803,996 | 806,004 | 723 |
| 2005/08/24 | 824,995 | 830,000 | 816,004 | 819,001 | 552 |
| 2005/08/23 | 839,001 | 841,998 | 819,001 | 823,996 | 695 |
| 2005/08/22 | 853,996 | 854,995 | 833,996 | 838,002 | 522 |
| 2005/08/19 | 860,000 | 860,000 | 843,996 | 850,000 | 572 |
| 2005/08/18 | 843,996 | 863,996 | 839,001 | 860,999 | 821 |
| 2005/08/17 | 839,001 | 850,000 | 833,996 | 840,000 | 747 |
| 2005/08/16 | 828,002 | 843,996 | 823,996 | 840,999 | 1,231 |
| 2005/08/15 | 810,999 | 823,996 | 810,000 | 820,000 | 529 |
| 2005/08/12 | 820,999 | 820,999 | 806,004 | 812,997 | 856 |
| 2005/08/11 | 830,000 | 839,001 | 814,995 | 821,998 | 865 |
| 2005/08/10 | 831,998 | 840,000 | 823,996 | 830,999 | 1,571 |
| 2005/08/09 | 836,004 | 858,002 | 821,998 | 840,999 | 2,447 |
| 2005/08/08 | 780,999 | 824,995 | 780,000 | 822,997 | 1,506 |
| 2005/08/05 | 851,998 | 854,995 | 816,004 | 820,999 | 1,028 |
| 2005/08/04 | 844,995 | 868,002 | 803,996 | 847,003 | 2,610 |
| 2005/08/03 | 908,002 | 911,998 | 840,000 | 848,002 | 2,568 |
| 2005/08/02 | 934,995 | 937,003 | 902,997 | 910,999 | 1,199 |
| 2005/08/01 | 919,001 | 934,995 | 919,001 | 925,995 | 924 |
| 2005/07/29 | 933,996 | 940,000 | 914,995 | 917,003 | 1,293 |
| 2005/07/28 | 940,999 | 945,995 | 930,999 | 932,997 | 1,184 |
| 2005/07/27 | 950,999 | 963,996 | 929,001 | 935,995 | 8,043 |
| 2005/07/26 | 960,000 | 1,040,000 | 958,002 | 970,999 | 19,942 |
| 2005/07/25 | 955,995 | 965,995 | 952,997 | 960,000 | 902 |
| 2005/07/22 | 957,003 | 972,997 | 944,995 | 965,995 | 1,256 |
| 2005/07/21 | 984,995 | 992,997 | 951,998 | 958,002 | 5,412 |
| 2005/07/20 | 960,000 | 1,010,000 | 952,997 | 994,995 | 19,350 |
| 2005/07/19 | 929,001 | 951,998 | 923,996 | 941,998 | 2,234 |
| 2005/07/15 | 928,002 | 928,002 | 918,002 | 920,000 | 829 |
| 2005/07/14 | 924,995 | 924,995 | 915,995 | 918,002 | 729 |
| 2005/07/13 | 922,997 | 940,000 | 918,002 | 922,997 | 2,198 |
| 2005/07/12 | 923,996 | 932,997 | 920,999 | 923,996 | 1,309 |
| 2005/07/11 | 923,996 | 925,995 | 917,003 | 920,999 | 488 |
| 2005/07/08 | 914,995 | 920,999 | 913,996 | 917,003 | 658 |
| 2005/07/07 | 919,001 | 938,002 | 915,995 | 919,001 | 1,069 |
| 2005/07/06 | 923,996 | 925,995 | 913,996 | 920,999 | 1,053 |
| 2005/07/05 | 949,001 | 949,001 | 920,000 | 920,999 | 1,221 |
| 2005/07/04 | 940,999 | 952,997 | 934,995 | 941,998 | 1,086 |
| 2005/07/01 | 940,999 | 945,995 | 933,996 | 938,002 | 1,333 |
| 2005/06/30 | 957,003 | 962,997 | 930,999 | 934,995 | 2,033 |
| 2005/06/29 | 975,995 | 987,003 | 959,001 | 963,996 | 3,712 |
| 2005/06/28 | 935,995 | 969,001 | 932,997 | 965,995 | 6,322 |
| 2005/06/27 | 927,003 | 940,999 | 920,999 | 928,002 | 2,589 |
| 2005/06/24 | 908,002 | 925,995 | 907,003 | 917,003 | 1,007 |
| 2005/06/23 | 915,995 | 930,999 | 912,997 | 918,002 | 2,246 |
| 2005/06/22 | 903,996 | 922,997 | 884,995 | 907,003 | 3,327 |
| 2005/06/21 | 914,995 | 924,995 | 898,002 | 901,998 | 4,794 |
| 2005/06/20 | 928,002 | 944,995 | 918,002 | 928,002 | 1,159 |
| 2005/06/17 | 919,001 | 943,996 | 918,002 | 931,998 | 1,277 |
| 2005/06/16 | 940,000 | 947,003 | 924,995 | 924,995 | 1,001 |
| 2005/06/15 | 924,995 | 949,001 | 914,995 | 940,000 | 1,538 |
| 2005/06/14 | 963,996 | 964,995 | 929,001 | 934,995 | 2,430 |
| 2005/06/13 | 980,000 | 990,000 | 961,998 | 967,003 | 1,223 |
| 2005/06/10 | 984,995 | 1,000,000 | 974,995 | 980,000 | 3,554 |
| 2005/06/09 | 970,999 | 979,001 | 938,002 | 967,003 | 2,857 |
| 2005/06/08 | 1,030,000 | 1,050,000 | 962,997 | 968,002 | 8,275 |
| 2005/06/07 | 1,020,000 | 1,040,000 | 1,000,000 | 1,020,000 | 5,177 |
| 2005/06/06 | 991,998 | 1,050,000 | 985,995 | 1,030,000 | 9,920 |
| 2005/06/03 | 1,020,000 | 1,030,000 | 971,998 | 981,998 | 8,512 |
| 2005/06/02 | 961,998 | 1,020,000 | 954,995 | 1,010,000 | 8,477 |
| 2005/06/01 | 970,000 | 997,003 | 950,000 | 954,995 | 9,657 |
| 2005/05/31 | 925,995 | 969,001 | 919,001 | 968,002 | 4,304 |
| 2005/05/30 | 944,995 | 949,001 | 917,003 | 922,997 | 1,736 |
| 2005/05/27 | 959,001 | 967,003 | 934,995 | 942,997 | 2,711 |
| 2005/05/26 | 917,003 | 951,998 | 911,998 | 949,001 | 3,807 |
| 2005/05/25 | 915,995 | 940,000 | 907,003 | 927,003 | 3,439 |
| 2005/05/24 | 932,997 | 945,995 | 904,995 | 918,002 | 1,937 |
| 2005/05/23 | 940,000 | 960,000 | 920,000 | 931,998 | 3,019 |
| 2005/05/20 | 965,995 | 972,997 | 930,000 | 938,002 | 4,414 |
| 2005/05/19 | 968,002 | 1,010,000 | 942,997 | 945,995 | 17,684 |
| 2005/05/18 | 914,995 | 958,002 | 892,997 | 958,002 | 15,509 |
| 2005/05/17 | 1,030,000 | 1,040,000 | 899,001 | 899,001 | 16,675 |
| 2005/05/16 | 1,100,000 | 1,160,000 | 971,998 | 999,001 | 27,245 |
| 2005/05/13 | 970,000 | 1,080,000 | 959,001 | 1,080,000 | 25,460 |
| 2005/05/12 | 927,003 | 1,000,000 | 922,997 | 978,002 | 21,924 |
| 2005/05/11 | 910,000 | 937,003 | 902,997 | 924,995 | 3,979 |
| 2005/05/10 | 938,002 | 942,997 | 904,995 | 921,998 | 7,004 |
| 2005/05/09 | 914,995 | 959,001 | 884,995 | 948,002 | 15,552 |
| 2005/05/06 | 930,000 | 949,001 | 904,995 | 907,003 | 11,874 |
| 2005/05/02 | 868,002 | 934,995 | 861,998 | 930,000 | 20,675 |
| 2005/04/28 | 863,996 | 872,997 | 842,997 | 848,002 | 6,182 |
| 2005/04/27 | 823,996 | 867,003 | 810,000 | 867,003 | 4,692 |
| 2005/04/26 | 850,000 | 856,004 | 809,001 | 819,001 | 5,049 |
| 2005/04/25 | 823,996 | 843,996 | 817,003 | 824,995 | 3,494 |
| 2005/04/22 | 822,997 | 824,995 | 804,995 | 806,004 | 1,664 |
| 2005/04/21 | 779,001 | 804,995 | 770,000 | 802,997 | 917 |
| 2005/04/20 | 813,996 | 816,004 | 794,995 | 796,004 | 1,317 |
| 2005/04/19 | 792,997 | 803,996 | 780,000 | 793,996 | 1,592 |
| 2005/04/18 | 751,998 | 769,001 | 751,998 | 761,998 | 552 |
| 2005/04/15 | 788,002 | 794,995 | 780,000 | 781,998 | 764 |
| 2005/04/14 | 763,996 | 798,002 | 751,998 | 798,002 | 1,135 |
| 2005/04/13 | 779,001 | 790,999 | 757,003 | 760,999 | 940 |
| 2005/04/12 | 791,998 | 797,003 | 769,001 | 770,000 | 1,555 |
| 2005/04/11 | 824,995 | 826,004 | 798,002 | 800,999 | 1,892 |
| 2005/04/08 | 833,996 | 850,999 | 818,002 | 838,002 | 4,367 |
| 2005/04/07 | 792,997 | 831,998 | 787,003 | 830,000 | 2,366 |
| 2005/04/06 | 834,995 | 837,003 | 782,997 | 783,996 | 2,661 |
| 2005/04/05 | 794,995 | 838,002 | 788,002 | 828,002 | 8,498 |
| 2005/04/04 | 752,997 | 789,001 | 743,996 | 780,999 | 2,582 |
| 2005/04/01 | 720,000 | 763,996 | 700,999 | 746,004 | 2,136 |
| 2005/03/31 | 720,999 | 730,000 | 711,998 | 711,998 | 645 |
| 2005/03/30 | 732,997 | 739,001 | 711,998 | 711,998 | 1,134 |
| 2005/03/29 | 760,999 | 766,004 | 730,000 | 742,997 | 906 |
| 2005/03/28 | 760,999 | 780,999 | 750,999 | 750,999 | 1,103 |
| 2005/03/25 | 794,995 | 802,997 | 754,995 | 760,000 | 1,618 |
| 2005/03/24 | 759,001 | 804,995 | 754,995 | 789,001 | 3,097 |
| 2005/03/23 | 750,000 | 760,999 | 721,998 | 753,996 | 2,023 |
| 2005/03/22 | 777,003 | 781,998 | 751,998 | 754,995 | 940 |
| 2005/03/18 | 789,001 | 799,001 | 767,003 | 770,999 | 1,803 |
| 2005/03/17 | 763,996 | 799,001 | 746,004 | 780,000 | 3,233 |
| 2005/03/16 | 786,004 | 816,004 | 761,998 | 766,004 | 2,950 |
| 2005/03/15 | 842,997 | 847,003 | 782,997 | 796,004 | 4,014 |
| 2005/03/14 | 856,004 | 860,999 | 831,998 | 839,001 | 2,687 |
| 2005/03/11 | 821,998 | 861,998 | 820,999 | 846,004 | 5,796 |
| 2005/03/10 | 838,002 | 853,996 | 817,003 | 821,998 | 3,456 |
| 2005/03/09 | 850,000 | 878,002 | 833,996 | 836,004 | 7,967 |
| 2005/03/08 | 809,001 | 867,003 | 791,998 | 860,000 | 8,814 |
| 2005/03/07 | 864,995 | 870,000 | 790,999 | 802,997 | 6,428 |
| 2005/03/04 | 901,998 | 910,000 | 852,997 | 857,003 | 8,580 |
| 2005/03/03 | 899,001 | 930,000 | 888,002 | 899,001 | 20,066 |
| 2005/03/02 | 838,002 | 909,001 | 830,000 | 909,001 | 22,152 |
| 2005/03/01 | 833,996 | 877,003 | 806,004 | 818,002 | 30,543 |
| 2005/02/28 | 744,995 | 834,995 | 733,996 | 834,995 | 18,410 |
| 2005/02/25 | 702,997 | 734,995 | 691,998 | 734,995 | 4,693 |
| 2005/02/24 | 714,995 | 730,999 | 686,004 | 688,002 | 12,547 |
| 2005/02/23 | 642,997 | 713,996 | 642,997 | 707,003 | 11,090 |
| 2005/02/22 | 674,995 | 688,002 | 646,004 | 652,997 | 5,918 |
| 2005/02/21 | 700,000 | 736,004 | 643,996 | 681,998 | 16,863 |
| 2005/02/18 | 749,001 | 816,004 | 678,002 | 683,996 | 40,824 |
| 2005/02/17 | 681,998 | 730,000 | 634,995 | 729,001 | 29,136 |