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 |
|---|---|---|---|---|---|
| 2007/12/28 | 556,001 | 572,001 | 529,001 | 540,000 | 12,873 |
| 2007/12/27 | 579,001 | 580,999 | 557,999 | 563,000 | 21,823 |
| 2007/12/26 | 545,001 | 585,001 | 530,999 | 583,999 | 27,259 |
| 2007/12/25 | 552,001 | 560,999 | 525,001 | 536,001 | 13,995 |
| 2007/12/21 | 523,999 | 547,000 | 503,000 | 542,001 | 24,060 |
| 2007/12/20 | 550,000 | 565,001 | 505,001 | 517,000 | 24,222 |
| 2007/12/19 | 533,999 | 566,001 | 533,000 | 540,000 | 31,745 |
| 2007/12/18 | 520,000 | 547,000 | 517,999 | 542,001 | 43,477 |
| 2007/12/17 | 575,001 | 583,000 | 493,000 | 497,999 | 45,842 |
| 2007/12/14 | 570,000 | 590,000 | 559,001 | 567,999 | 42,580 |
| 2007/12/13 | 605,001 | 610,999 | 527,999 | 555,001 | 43,947 |
| 2007/12/12 | 619,001 | 645,001 | 573,000 | 605,001 | 72,447 |
| 2007/12/11 | 709,001 | 713,000 | 639,001 | 639,001 | 52,952 |
| 2007/12/10 | 777,000 | 797,000 | 725,001 | 739,001 | 16,827 |
| 2007/12/07 | 807,999 | 849,001 | 765,001 | 767,000 | 15,827 |
| 2007/12/06 | 880,000 | 882,001 | 809,001 | 823,000 | 17,133 |
| 2007/12/05 | 855,001 | 875,001 | 830,999 | 860,000 | 12,239 |
| 2007/12/04 | 833,999 | 873,000 | 823,000 | 853,000 | 18,142 |
| 2007/12/03 | 785,001 | 836,001 | 780,999 | 836,001 | 12,018 |
| 2007/11/30 | 790,999 | 805,001 | 765,001 | 777,000 | 9,753 |
| 2007/11/29 | 810,000 | 830,999 | 789,001 | 796,001 | 13,304 |
| 2007/11/28 | 750,000 | 797,999 | 743,999 | 787,999 | 15,277 |
| 2007/11/27 | 697,999 | 742,001 | 693,999 | 740,000 | 7,632 |
| 2007/11/26 | 709,001 | 720,000 | 699,001 | 703,999 | 4,516 |
| 2007/11/22 | 663,000 | 700,999 | 645,001 | 695,001 | 7,341 |
| 2007/11/21 | 670,999 | 703,000 | 660,999 | 663,000 | 5,512 |
| 2007/11/20 | 670,000 | 686,001 | 652,001 | 677,999 | 6,287 |
| 2007/11/19 | 713,999 | 715,001 | 683,000 | 690,000 | 5,208 |
| 2007/11/16 | 667,000 | 697,999 | 663,000 | 693,999 | 4,698 |
| 2007/11/15 | 707,000 | 710,000 | 673,000 | 677,000 | 4,338 |
| 2007/11/14 | 713,999 | 720,999 | 686,001 | 697,000 | 7,657 |
| 2007/11/13 | 713,999 | 737,000 | 676,001 | 683,999 | 13,396 |
| 2007/11/12 | 655,001 | 703,999 | 643,000 | 703,999 | 9,357 |
| 2007/11/09 | 705,001 | 705,001 | 663,000 | 675,001 | 7,949 |
| 2007/11/08 | 650,000 | 707,999 | 625,001 | 706,001 | 15,580 |
| 2007/11/07 | 715,001 | 719,001 | 617,000 | 640,000 | 13,088 |
| 2007/11/06 | 750,999 | 766,001 | 675,001 | 695,001 | 11,323 |
| 2007/11/05 | 777,999 | 793,000 | 752,001 | 765,001 | 15,679 |
| 2007/11/02 | 725,001 | 773,000 | 720,999 | 760,000 | 12,666 |
| 2007/11/01 | 743,999 | 769,001 | 729,001 | 740,000 | 10,960 |
| 2007/10/31 | 727,000 | 749,001 | 709,001 | 713,999 | 6,756 |
| 2007/10/30 | 765,001 | 783,999 | 729,001 | 735,001 | 12,838 |
| 2007/10/29 | 785,001 | 807,999 | 757,000 | 766,001 | 23,878 |
| 2007/10/26 | 675,001 | 756,001 | 675,001 | 756,001 | 23,661 |
| 2007/10/25 | 705,001 | 730,000 | 646,001 | 656,001 | 12,262 |
| 2007/10/24 | 719,001 | 740,000 | 682,001 | 723,999 | 12,125 |
| 2007/10/23 | 787,000 | 793,000 | 702,001 | 709,001 | 15,701 |
| 2007/10/22 | 710,000 | 756,001 | 702,001 | 747,999 | 12,344 |
| 2007/10/19 | 712,001 | 760,000 | 700,000 | 740,000 | 15,038 |
| 2007/10/18 | 646,001 | 727,999 | 643,999 | 710,000 | 17,414 |
| 2007/10/17 | 619,001 | 650,999 | 609,001 | 630,999 | 6,533 |
| 2007/10/16 | 632,001 | 636,001 | 622,001 | 625,001 | 4,163 |
| 2007/10/15 | 665,001 | 670,999 | 640,000 | 643,999 | 6,310 |
| 2007/10/12 | 637,999 | 663,000 | 627,999 | 649,001 | 9,972 |
| 2007/10/11 | 590,999 | 650,000 | 587,000 | 647,999 | 8,648 |
| 2007/10/10 | 610,000 | 623,999 | 580,999 | 590,999 | 8,166 |
| 2007/10/09 | 630,999 | 650,000 | 602,001 | 603,999 | 6,917 |
| 2007/10/05 | 583,999 | 630,000 | 583,999 | 615,001 | 10,490 |
| 2007/10/04 | 575,001 | 600,999 | 567,999 | 590,000 | 10,014 |
| 2007/10/03 | 546,001 | 580,999 | 543,999 | 576,001 | 9,980 |
| 2007/10/02 | 543,999 | 550,000 | 537,999 | 540,999 | 6,112 |
| 2007/10/01 | 517,000 | 543,999 | 510,999 | 537,000 | 5,849 |
| 2007/09/28 | 513,000 | 520,000 | 496,001 | 507,000 | 4,797 |
| 2007/09/27 | 505,001 | 516,001 | 500,999 | 507,000 | 7,012 |
| 2007/09/26 | 472,001 | 497,000 | 470,000 | 495,001 | 5,889 |
| 2007/09/25 | 457,000 | 470,000 | 453,999 | 467,999 | 3,730 |
| 2007/09/21 | 453,999 | 463,000 | 452,001 | 455,001 | 3,027 |
| 2007/09/20 | 466,001 | 467,000 | 450,999 | 455,001 | 5,473 |
| 2007/09/19 | 473,999 | 473,999 | 462,001 | 467,999 | 2,638 |
| 2007/09/18 | 462,001 | 467,999 | 457,999 | 459,001 | 3,007 |
| 2007/09/14 | 462,001 | 463,999 | 457,000 | 460,999 | 4,166 |
| 2007/09/13 | 476,001 | 476,001 | 460,000 | 462,001 | 4,529 |
| 2007/09/12 | 475,001 | 482,001 | 466,001 | 475,001 | 4,663 |
| 2007/09/11 | 470,000 | 473,000 | 463,000 | 470,000 | 2,807 |
| 2007/09/10 | 456,001 | 473,999 | 453,999 | 465,001 | 3,995 |
| 2007/09/07 | 475,001 | 483,999 | 460,999 | 466,001 | 6,278 |
| 2007/09/06 | 460,999 | 480,000 | 455,001 | 480,000 | 4,261 |
| 2007/09/05 | 483,000 | 487,000 | 460,999 | 463,999 | 5,850 |
| 2007/09/04 | 492,001 | 492,001 | 472,001 | 477,999 | 4,296 |
| 2007/09/03 | 499,001 | 500,000 | 490,000 | 493,000 | 3,221 |
| 2007/08/31 | 492,001 | 499,001 | 490,000 | 497,999 | 2,727 |
| 2007/08/30 | 506,001 | 510,999 | 490,000 | 492,001 | 3,298 |
| 2007/08/29 | 495,001 | 505,001 | 489,001 | 495,001 | 7,813 |
| 2007/08/28 | 495,001 | 513,000 | 495,001 | 510,000 | 5,086 |
| 2007/08/27 | 493,000 | 505,001 | 490,000 | 497,000 | 5,193 |
| 2007/08/24 | 497,000 | 497,000 | 486,001 | 489,001 | 1,796 |
| 2007/08/23 | 497,999 | 500,999 | 486,001 | 495,001 | 3,796 |
| 2007/08/22 | 492,001 | 503,000 | 485,001 | 487,999 | 9,366 |
| 2007/08/21 | 470,000 | 486,001 | 465,001 | 482,001 | 8,170 |
| 2007/08/20 | 467,000 | 467,999 | 450,999 | 460,000 | 6,171 |
| 2007/08/17 | 460,000 | 462,001 | 430,999 | 437,000 | 7,402 |
| 2007/08/16 | 465,001 | 467,000 | 439,001 | 457,000 | 7,307 |
| 2007/08/15 | 482,001 | 489,001 | 473,999 | 476,001 | 2,965 |
| 2007/08/14 | 492,001 | 497,999 | 486,001 | 492,001 | 2,863 |
| 2007/08/13 | 473,000 | 493,999 | 465,001 | 489,001 | 5,939 |
| 2007/08/10 | 469,001 | 482,001 | 457,000 | 457,999 | 8,551 |
| 2007/08/09 | 509,001 | 530,000 | 480,000 | 489,001 | 9,594 |
| 2007/08/08 | 520,000 | 525,001 | 503,999 | 510,000 | 6,063 |
| 2007/08/07 | 535,001 | 540,999 | 525,001 | 527,000 | 5,341 |
| 2007/08/06 | 517,000 | 533,000 | 513,000 | 530,000 | 5,488 |
| 2007/08/03 | 525,001 | 536,001 | 516,001 | 530,999 | 12,579 |
| 2007/08/02 | 496,001 | 520,999 | 493,999 | 515,001 | 15,683 |
| 2007/08/01 | 496,001 | 503,999 | 480,000 | 480,000 | 5,208 |
| 2007/07/31 | 497,000 | 512,001 | 486,001 | 502,001 | 11,284 |
| 2007/07/30 | 477,000 | 503,000 | 467,000 | 497,999 | 10,054 |
| 2007/07/27 | 465,001 | 497,000 | 460,000 | 480,999 | 22,490 |
| 2007/07/26 | 445,001 | 457,000 | 445,001 | 450,000 | 5,323 |
| 2007/07/25 | 433,000 | 447,999 | 432,001 | 447,000 | 2,410 |
| 2007/07/24 | 433,000 | 446,001 | 430,999 | 440,000 | 4,794 |
| 2007/07/23 | 427,000 | 433,999 | 423,000 | 433,000 | 2,424 |
| 2007/07/20 | 426,001 | 436,001 | 423,000 | 429,001 | 3,683 |
| 2007/07/19 | 440,000 | 443,000 | 423,000 | 425,001 | 4,777 |
| 2007/07/18 | 453,999 | 453,999 | 440,999 | 440,999 | 2,629 |
| 2007/07/17 | 450,999 | 457,000 | 447,999 | 450,000 | 1,606 |
| 2007/07/13 | 452,001 | 453,999 | 446,001 | 447,999 | 1,581 |
| 2007/07/12 | 457,000 | 457,000 | 439,001 | 445,001 | 3,119 |
| 2007/07/11 | 460,000 | 462,001 | 450,999 | 452,001 | 2,185 |
| 2007/07/10 | 470,000 | 470,999 | 463,999 | 466,001 | 2,313 |
| 2007/07/09 | 462,001 | 475,001 | 457,000 | 470,999 | 6,441 |
| 2007/07/06 | 459,001 | 463,999 | 450,999 | 459,001 | 5,019 |
| 2007/07/05 | 453,999 | 463,999 | 449,001 | 453,999 | 5,776 |
| 2007/07/04 | 437,999 | 455,001 | 436,001 | 455,001 | 6,941 |
| 2007/07/03 | 437,000 | 442,001 | 436,001 | 437,999 | 3,840 |
| 2007/07/02 | 427,999 | 440,999 | 425,001 | 440,999 | 3,463 |
| 2007/06/29 | 430,000 | 430,000 | 420,000 | 427,999 | 2,833 |
| 2007/06/28 | 427,999 | 436,001 | 423,999 | 426,001 | 3,883 |
| 2007/06/27 | 426,001 | 427,999 | 420,999 | 426,001 | 2,190 |
| 2007/06/26 | 437,000 | 437,999 | 425,001 | 432,001 | 4,470 |
| 2007/06/25 | 420,999 | 450,000 | 420,000 | 440,000 | 8,464 |
| 2007/06/22 | 423,000 | 430,000 | 422,001 | 423,999 | 2,180 |
| 2007/06/21 | 423,000 | 425,001 | 417,999 | 422,001 | 1,816 |
| 2007/06/20 | 427,000 | 429,001 | 422,001 | 425,001 | 1,927 |
| 2007/06/19 | 430,000 | 432,001 | 420,000 | 423,999 | 4,101 |
| 2007/06/18 | 419,001 | 433,999 | 417,000 | 432,001 | 9,993 |
| 2007/06/15 | 413,000 | 419,001 | 412,001 | 415,001 | 6,012 |
| 2007/06/14 | 397,000 | 410,999 | 395,001 | 407,000 | 3,049 |
| 2007/06/13 | 392,001 | 395,001 | 387,999 | 393,000 | 1,566 |
| 2007/06/12 | 402,001 | 403,000 | 395,001 | 397,000 | 1,531 |
| 2007/06/11 | 405,001 | 407,000 | 400,000 | 400,999 | 2,485 |
| 2007/06/08 | 400,000 | 405,001 | 397,000 | 399,001 | 2,728 |
| 2007/06/07 | 406,001 | 410,000 | 400,999 | 402,001 | 3,631 |
| 2007/06/06 | 405,001 | 415,001 | 403,999 | 410,999 | 4,128 |
| 2007/06/05 | 407,000 | 410,000 | 403,000 | 407,000 | 2,736 |
| 2007/06/04 | 417,999 | 419,001 | 409,001 | 410,999 | 3,957 |
| 2007/06/01 | 396,001 | 413,000 | 396,001 | 407,999 | 9,014 |
| 2007/05/31 | 396,001 | 397,000 | 390,999 | 396,001 | 2,196 |
| 2007/05/30 | 396,001 | 397,000 | 387,999 | 395,001 | 3,307 |
| 2007/05/29 | 387,999 | 396,001 | 387,000 | 393,999 | 2,174 |
| 2007/05/28 | 390,000 | 396,001 | 387,000 | 389,001 | 4,045 |
| 2007/05/25 | 382,001 | 395,001 | 380,000 | 390,000 | 3,849 |
| 2007/05/24 | 387,999 | 389,001 | 383,000 | 383,999 | 1,608 |
| 2007/05/23 | 395,001 | 397,999 | 387,999 | 389,001 | 3,566 |
| 2007/05/22 | 382,001 | 395,001 | 380,999 | 393,999 | 5,259 |
| 2007/05/21 | 387,000 | 392,001 | 382,001 | 383,999 | 4,353 |
| 2007/05/18 | 386,001 | 390,000 | 373,000 | 390,000 | 4,029 |
| 2007/05/17 | 393,000 | 393,000 | 383,999 | 385,001 | 2,461 |
| 2007/05/16 | 389,001 | 393,000 | 387,000 | 389,001 | 1,527 |
| 2007/05/15 | 387,000 | 395,001 | 383,999 | 393,000 | 4,873 |
| 2007/05/14 | 409,001 | 409,001 | 383,999 | 383,999 | 5,804 |
| 2007/05/11 | 400,999 | 407,000 | 397,999 | 406,001 | 2,094 |
| 2007/05/10 | 407,000 | 410,000 | 402,001 | 403,999 | 1,675 |
| 2007/05/09 | 410,999 | 413,000 | 406,001 | 407,999 | 2,062 |
| 2007/05/08 | 423,999 | 423,999 | 409,001 | 413,999 | 4,189 |
| 2007/05/07 | 426,001 | 430,000 | 423,000 | 426,001 | 3,500 |
| 2007/05/02 | 413,999 | 425,001 | 410,999 | 422,001 | 10,195 |
| 2007/05/01 | 410,999 | 413,999 | 406,001 | 413,000 | 3,377 |
| 2007/04/27 | 402,001 | 410,000 | 400,999 | 410,000 | 3,312 |
| 2007/04/26 | 413,999 | 417,000 | 403,000 | 403,000 | 5,775 |
| 2007/04/25 | 400,999 | 405,001 | 397,999 | 403,999 | 2,262 |
| 2007/04/24 | 392,001 | 403,999 | 387,999 | 402,001 | 3,832 |
| 2007/04/23 | 393,000 | 399,001 | 383,000 | 392,001 | 3,013 |
| 2007/04/20 | 407,000 | 409,001 | 393,000 | 393,999 | 2,602 |
| 2007/04/19 | 406,001 | 412,001 | 400,000 | 406,001 | 3,323 |
| 2007/04/18 | 416,001 | 417,000 | 407,000 | 410,000 | 3,437 |
| 2007/04/17 | 403,999 | 417,999 | 402,001 | 416,001 | 8,884 |
| 2007/04/16 | 409,001 | 410,000 | 397,000 | 402,001 | 3,279 |
| 2007/04/13 | 412,001 | 413,000 | 405,001 | 406,001 | 5,054 |
| 2007/04/12 | 393,999 | 410,999 | 393,000 | 407,999 | 11,214 |
| 2007/04/11 | 402,001 | 407,000 | 389,001 | 397,999 | 20,974 |
| 2007/04/10 | 366,001 | 372,001 | 363,999 | 367,000 | 1,986 |
| 2007/04/09 | 370,000 | 370,000 | 363,000 | 366,001 | 2,116 |
| 2007/04/06 | 377,000 | 379,001 | 366,001 | 369,001 | 2,155 |
| 2007/04/05 | 380,000 | 389,001 | 375,001 | 376,001 | 4,125 |
| 2007/04/04 | 373,000 | 377,999 | 367,999 | 377,999 | 2,537 |
| 2007/04/03 | 370,000 | 373,999 | 362,001 | 367,999 | 2,780 |
| 2007/04/02 | 380,000 | 385,001 | 363,000 | 365,001 | 4,538 |
| 2007/03/30 | 385,001 | 386,001 | 380,999 | 380,999 | 1,720 |
| 2007/03/29 | 382,001 | 387,000 | 382,001 | 383,000 | 1,740 |
| 2007/03/28 | 385,001 | 393,999 | 380,999 | 387,000 | 2,824 |
| 2007/03/27 | 387,999 | 396,001 | 382,001 | 383,999 | 2,858 |
| 2007/03/26 | 385,001 | 402,001 | 380,999 | 390,000 | 6,906 |
| 2007/03/23 | 387,000 | 390,000 | 379,001 | 380,000 | 3,086 |
| 2007/03/22 | 396,001 | 397,999 | 386,001 | 390,000 | 4,822 |
| 2007/03/20 | 383,999 | 393,999 | 377,000 | 390,999 | 4,180 |
| 2007/03/19 | 372,001 | 380,999 | 367,999 | 380,000 | 4,523 |
| 2007/03/16 | 372,001 | 377,999 | 363,000 | 372,001 | 3,244 |
| 2007/03/15 | 372,001 | 375,001 | 369,001 | 370,000 | 2,473 |
| 2007/03/14 | 363,000 | 367,999 | 360,000 | 363,999 | 3,859 |
| 2007/03/13 | 383,000 | 383,999 | 377,999 | 377,999 | 1,704 |
| 2007/03/12 | 387,999 | 390,999 | 383,000 | 386,001 | 1,780 |
| 2007/03/09 | 395,001 | 399,001 | 385,001 | 387,000 | 4,251 |
| 2007/03/08 | 386,001 | 399,001 | 383,000 | 397,999 | 7,814 |
| 2007/03/07 | 387,999 | 389,001 | 373,000 | 382,001 | 5,059 |
| 2007/03/06 | 360,000 | 377,999 | 360,000 | 375,001 | 7,231 |
| 2007/03/05 | 370,000 | 373,999 | 347,999 | 350,000 | 8,238 |
| 2007/03/02 | 387,999 | 393,000 | 377,999 | 380,000 | 4,570 |
| 2007/03/01 | 400,999 | 403,999 | 380,999 | 395,001 | 5,301 |
| 2007/02/28 | 382,001 | 407,000 | 382,001 | 400,999 | 9,890 |
| 2007/02/27 | 420,999 | 423,000 | 417,000 | 417,000 | 2,310 |
| 2007/02/26 | 433,999 | 433,999 | 417,000 | 423,000 | 3,496 |
| 2007/02/23 | 430,999 | 437,000 | 427,000 | 433,000 | 6,154 |
| 2007/02/22 | 415,001 | 433,999 | 413,000 | 432,001 | 5,996 |
| 2007/02/21 | 419,001 | 419,001 | 410,000 | 413,000 | 3,740 |
| 2007/02/20 | 416,001 | 420,999 | 415,001 | 416,001 | 2,967 |
| 2007/02/19 | 420,999 | 423,000 | 415,001 | 417,999 | 2,689 |
| 2007/02/16 | 427,999 | 429,001 | 416,001 | 419,001 | 3,193 |
| 2007/02/15 | 432,001 | 432,001 | 422,001 | 430,999 | 4,070 |
| 2007/02/14 | 415,001 | 430,000 | 415,001 | 429,001 | 5,362 |
| 2007/02/13 | 417,999 | 419,001 | 412,001 | 417,999 | 2,240 |
| 2007/02/09 | 413,000 | 422,001 | 410,000 | 420,000 | 4,759 |
| 2007/02/08 | 417,000 | 419,001 | 405,001 | 410,000 | 4,248 |
| 2007/02/07 | 420,999 | 426,001 | 410,000 | 417,999 | 7,928 |
| 2007/02/06 | 419,001 | 425,001 | 409,001 | 413,000 | 4,115 |
| 2007/02/05 | 420,000 | 426,001 | 415,001 | 417,999 | 5,539 |
| 2007/02/02 | 432,001 | 437,000 | 422,001 | 430,000 | 9,202 |
| 2007/02/01 | 432,001 | 437,000 | 427,000 | 429,001 | 6,571 |
| 2007/01/31 | 420,999 | 437,999 | 416,001 | 433,999 | 17,648 |
| 2007/01/30 | 422,001 | 442,001 | 405,001 | 416,001 | 27,531 |
| 2007/01/29 | 412,001 | 413,999 | 402,001 | 407,000 | 5,940 |
| 2007/01/26 | 407,000 | 419,001 | 402,001 | 413,000 | 12,104 |
| 2007/01/25 | 422,001 | 423,000 | 409,001 | 412,001 | 7,521 |
| 2007/01/24 | 405,001 | 419,001 | 402,001 | 417,999 | 12,381 |
| 2007/01/23 | 393,999 | 402,001 | 392,001 | 400,000 | 4,093 |
| 2007/01/22 | 400,999 | 407,000 | 392,001 | 395,001 | 8,324 |
| 2007/01/19 | 397,999 | 397,999 | 390,999 | 397,000 | 7,262 |
| 2007/01/18 | 390,000 | 395,001 | 387,999 | 393,999 | 6,049 |
| 2007/01/17 | 380,000 | 393,000 | 377,999 | 387,999 | 4,763 |
| 2007/01/16 | 376,001 | 383,000 | 373,000 | 380,999 | 3,538 |
| 2007/01/15 | 377,999 | 385,001 | 375,001 | 376,001 | 3,464 |
| 2007/01/12 | 367,000 | 379,001 | 363,999 | 373,999 | 3,958 |
| 2007/01/11 | 375,001 | 376,001 | 360,999 | 365,001 | 2,937 |
| 2007/01/10 | 382,001 | 386,001 | 365,001 | 370,999 | 6,632 |
| 2007/01/09 | 386,001 | 387,000 | 375,001 | 377,999 | 6,045 |
| 2007/01/05 | 400,999 | 402,001 | 383,000 | 386,001 | 5,125 |
| 2007/01/04 | 397,999 | 403,000 | 393,000 | 395,001 | 4,356 |