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 |
|---|---|---|---|---|---|
| 2008/12/30 | 277,999 | 286,700 | 277,999 | 284,401 | 2,440 |
| 2008/12/29 | 270,000 | 278,701 | 267,201 | 277,999 | 2,150 |
| 2008/12/26 | 263,000 | 267,999 | 260,399 | 267,999 | 1,216 |
| 2008/12/25 | 262,901 | 270,900 | 260,201 | 261,899 | 1,389 |
| 2008/12/24 | 260,999 | 273,999 | 259,001 | 265,800 | 2,438 |
| 2008/12/22 | 263,999 | 268,701 | 257,999 | 263,201 | 2,072 |
| 2008/12/19 | 276,001 | 281,800 | 265,899 | 266,001 | 3,362 |
| 2008/12/18 | 275,001 | 285,001 | 265,800 | 273,999 | 5,206 |
| 2008/12/17 | 297,999 | 300,999 | 264,899 | 272,700 | 9,523 |
| 2008/12/16 | 264,701 | 290,501 | 261,401 | 286,001 | 9,956 |
| 2008/12/15 | 261,500 | 269,001 | 259,100 | 267,399 | 2,902 |
| 2008/12/12 | 266,799 | 269,499 | 247,099 | 249,601 | 4,209 |
| 2008/12/11 | 270,000 | 276,001 | 258,101 | 262,799 | 5,280 |
| 2008/12/10 | 255,101 | 273,000 | 255,001 | 267,999 | 5,198 |
| 2008/12/09 | 262,001 | 267,201 | 249,001 | 256,199 | 5,949 |
| 2008/12/08 | 237,000 | 260,000 | 232,001 | 255,101 | 8,788 |
| 2008/12/05 | 237,099 | 238,101 | 219,100 | 230,900 | 4,670 |
| 2008/12/04 | 226,001 | 240,999 | 223,501 | 233,099 | 13,302 |
| 2008/12/03 | 226,499 | 226,499 | 207,600 | 210,000 | 5,137 |
| 2008/12/02 | 217,099 | 227,999 | 216,199 | 220,099 | 4,266 |
| 2008/12/01 | 240,600 | 240,999 | 229,001 | 229,100 | 3,569 |
| 2008/11/28 | 221,101 | 236,601 | 220,000 | 236,601 | 5,148 |
| 2008/11/27 | 231,200 | 232,499 | 216,601 | 220,000 | 4,690 |
| 2008/11/26 | 220,000 | 230,999 | 217,300 | 223,201 | 5,989 |
| 2008/11/25 | 220,801 | 220,801 | 204,800 | 216,901 | 5,289 |
| 2008/11/21 | 202,499 | 207,501 | 198,500 | 204,800 | 11,058 |
| 2008/11/20 | 210,000 | 222,901 | 208,401 | 210,501 | 3,174 |
| 2008/11/19 | 233,600 | 239,499 | 216,301 | 223,099 | 5,537 |
| 2008/11/18 | 245,001 | 253,699 | 233,501 | 233,501 | 3,886 |
| 2008/11/17 | 240,000 | 268,200 | 240,000 | 249,001 | 4,230 |
| 2008/11/14 | 283,999 | 283,999 | 250,000 | 255,599 | 5,279 |
| 2008/11/13 | 275,001 | 287,801 | 265,800 | 269,001 | 7,237 |
| 2008/11/12 | 275,599 | 293,399 | 275,001 | 288,599 | 17,192 |
| 2008/11/11 | 251,299 | 275,001 | 251,299 | 273,399 | 12,192 |
| 2008/11/10 | 256,001 | 263,000 | 247,999 | 251,299 | 10,748 |
| 2008/11/07 | 225,101 | 249,601 | 221,200 | 243,699 | 10,207 |
| 2008/11/06 | 246,001 | 251,701 | 235,001 | 237,099 | 8,603 |
| 2008/11/05 | 273,000 | 276,799 | 256,001 | 268,200 | 11,422 |
| 2008/11/04 | 222,001 | 253,999 | 220,201 | 253,999 | 15,029 |
| 2008/10/31 | 213,399 | 223,399 | 203,801 | 213,999 | 17,915 |
| 2008/10/30 | 200,600 | 207,699 | 193,201 | 201,401 | 33,335 |
| 2008/10/29 | 232,601 | 232,601 | 232,601 | 232,601 | 485 |
| 2008/10/28 | 300,000 | 300,999 | 263,999 | 272,601 | 8,306 |
| 2008/10/27 | 320,000 | 325,001 | 298,200 | 313,999 | 8,039 |
| 2008/10/24 | 333,000 | 333,999 | 313,000 | 330,000 | 2,801 |
| 2008/10/23 | 336,001 | 337,999 | 327,999 | 337,000 | 4,412 |
| 2008/10/22 | 362,001 | 362,001 | 343,999 | 350,000 | 4,077 |
| 2008/10/21 | 360,999 | 367,999 | 357,000 | 362,001 | 3,958 |
| 2008/10/20 | 349,001 | 357,999 | 343,000 | 350,999 | 4,011 |
| 2008/10/17 | 352,001 | 359,001 | 337,999 | 340,999 | 4,931 |
| 2008/10/16 | 333,000 | 350,000 | 332,001 | 340,000 | 5,904 |
| 2008/10/15 | 360,000 | 379,001 | 356,001 | 373,000 | 4,696 |
| 2008/10/14 | 370,000 | 370,000 | 357,000 | 370,000 | 3,501 |
| 2008/10/10 | 290,000 | 327,000 | 290,000 | 320,000 | 4,071 |
| 2008/10/09 | 307,000 | 349,001 | 306,001 | 326,001 | 5,948 |
| 2008/10/08 | 316,001 | 319,001 | 299,901 | 312,001 | 9,065 |
| 2008/10/07 | 310,999 | 352,001 | 307,000 | 336,001 | 7,037 |
| 2008/10/06 | 343,999 | 346,001 | 323,999 | 336,001 | 10,163 |
| 2008/10/03 | 400,000 | 402,001 | 359,001 | 363,999 | 8,550 |
| 2008/10/02 | 413,999 | 423,000 | 399,001 | 403,999 | 5,139 |
| 2008/10/01 | 422,001 | 423,999 | 409,001 | 410,000 | 4,423 |
| 2008/09/30 | 393,000 | 412,001 | 392,001 | 412,001 | 7,286 |
| 2008/09/29 | 452,001 | 457,000 | 425,001 | 427,999 | 5,093 |
| 2008/09/26 | 450,999 | 460,000 | 447,999 | 452,001 | 3,282 |
| 2008/09/25 | 453,000 | 466,001 | 453,000 | 453,999 | 2,194 |
| 2008/09/24 | 446,001 | 457,999 | 443,999 | 457,999 | 3,999 |
| 2008/09/22 | 466,001 | 476,001 | 456,001 | 456,001 | 6,134 |
| 2008/09/19 | 435,001 | 462,001 | 427,000 | 459,001 | 11,223 |
| 2008/09/18 | 399,001 | 426,001 | 397,999 | 423,999 | 8,923 |
| 2008/09/17 | 433,000 | 433,999 | 406,001 | 409,001 | 10,113 |
| 2008/09/16 | 406,001 | 443,999 | 399,001 | 407,999 | 14,861 |
| 2008/09/12 | 439,001 | 447,999 | 436,001 | 440,999 | 6,248 |
| 2008/09/11 | 440,999 | 449,001 | 429,001 | 432,001 | 8,477 |
| 2008/09/10 | 435,001 | 459,001 | 433,000 | 450,000 | 7,718 |
| 2008/09/09 | 473,000 | 473,999 | 457,000 | 460,000 | 4,757 |
| 2008/09/08 | 460,000 | 473,000 | 456,001 | 470,999 | 5,940 |
| 2008/09/05 | 432,001 | 456,001 | 427,000 | 447,999 | 11,756 |
| 2008/09/04 | 520,000 | 530,000 | 467,000 | 472,001 | 15,226 |
| 2008/09/03 | 526,001 | 543,999 | 513,000 | 525,001 | 6,659 |
| 2008/09/02 | 545,001 | 556,001 | 503,999 | 517,999 | 8,627 |
| 2008/09/01 | 530,999 | 559,001 | 530,999 | 547,000 | 6,593 |
| 2008/08/29 | 549,001 | 550,000 | 530,999 | 537,000 | 4,882 |
| 2008/08/28 | 527,999 | 547,000 | 525,001 | 533,999 | 11,390 |
| 2008/08/27 | 507,000 | 522,001 | 506,001 | 517,999 | 7,281 |
| 2008/08/26 | 500,999 | 506,001 | 497,999 | 503,000 | 4,008 |
| 2008/08/25 | 515,001 | 517,999 | 503,999 | 506,001 | 3,161 |
| 2008/08/22 | 506,001 | 515,001 | 503,999 | 507,999 | 3,369 |
| 2008/08/21 | 513,000 | 529,001 | 509,001 | 510,000 | 7,269 |
| 2008/08/20 | 503,999 | 517,000 | 503,000 | 507,999 | 4,085 |
| 2008/08/19 | 497,999 | 517,999 | 495,001 | 509,001 | 5,369 |
| 2008/08/18 | 510,000 | 512,001 | 500,999 | 502,001 | 3,457 |
| 2008/08/15 | 500,999 | 507,000 | 493,999 | 506,001 | 3,751 |
| 2008/08/14 | 500,999 | 513,999 | 497,999 | 500,000 | 4,540 |
| 2008/08/13 | 515,001 | 520,000 | 503,000 | 506,001 | 4,277 |
| 2008/08/12 | 509,001 | 535,001 | 506,001 | 520,999 | 10,158 |
| 2008/08/11 | 503,999 | 517,000 | 496,001 | 507,000 | 8,529 |
| 2008/08/08 | 500,000 | 505,001 | 490,999 | 500,000 | 7,206 |
| 2008/08/07 | 512,001 | 519,001 | 496,001 | 500,999 | 8,487 |
| 2008/08/06 | 493,000 | 520,000 | 490,000 | 516,001 | 9,539 |
| 2008/08/05 | 495,001 | 496,001 | 473,999 | 477,999 | 14,915 |
| 2008/08/04 | 510,999 | 520,999 | 502,001 | 505,001 | 13,152 |
| 2008/08/01 | 520,000 | 523,000 | 500,000 | 510,999 | 16,851 |
| 2008/07/31 | 555,001 | 557,000 | 517,999 | 526,001 | 33,878 |
| 2008/07/30 | 579,001 | 607,999 | 560,999 | 570,000 | 24,023 |
| 2008/07/29 | 589,001 | 592,001 | 589,001 | 589,001 | 25,516 |
| 2008/07/28 | 677,000 | 695,001 | 675,001 | 689,001 | 7,100 |
| 2008/07/25 | 656,001 | 677,999 | 656,001 | 669,001 | 5,161 |
| 2008/07/24 | 649,001 | 676,001 | 646,001 | 673,000 | 7,075 |
| 2008/07/23 | 616,001 | 643,000 | 613,000 | 640,999 | 4,747 |
| 2008/07/22 | 623,999 | 629,001 | 599,001 | 610,999 | 4,261 |
| 2008/07/18 | 637,999 | 647,999 | 617,000 | 627,000 | 6,268 |
| 2008/07/17 | 613,999 | 629,001 | 607,000 | 627,999 | 6,142 |
| 2008/07/16 | 600,000 | 605,001 | 587,999 | 593,999 | 6,079 |
| 2008/07/15 | 603,000 | 607,000 | 587,000 | 592,001 | 4,557 |
| 2008/07/14 | 610,000 | 617,000 | 607,000 | 612,001 | 4,377 |
| 2008/07/11 | 605,001 | 616,001 | 600,000 | 610,999 | 7,048 |
| 2008/07/10 | 575,001 | 602,001 | 572,001 | 597,999 | 9,148 |
| 2008/07/09 | 576,001 | 586,001 | 567,000 | 577,999 | 9,659 |
| 2008/07/08 | 589,001 | 593,999 | 560,999 | 570,999 | 7,586 |
| 2008/07/07 | 595,001 | 603,999 | 579,001 | 597,999 | 7,768 |
| 2008/07/04 | 620,000 | 620,000 | 587,999 | 600,000 | 10,674 |
| 2008/07/03 | 627,999 | 630,999 | 615,001 | 620,999 | 6,783 |
| 2008/07/02 | 629,001 | 650,999 | 623,000 | 630,000 | 8,721 |
| 2008/07/01 | 630,999 | 637,999 | 623,000 | 627,000 | 4,504 |
| 2008/06/30 | 625,001 | 630,000 | 623,000 | 626,001 | 2,186 |
| 2008/06/27 | 620,999 | 630,999 | 620,000 | 625,001 | 4,740 |
| 2008/06/26 | 649,001 | 652,001 | 627,000 | 636,001 | 5,717 |
| 2008/06/25 | 646,001 | 657,000 | 643,000 | 643,999 | 3,635 |
| 2008/06/24 | 656,001 | 660,999 | 647,000 | 650,999 | 4,074 |
| 2008/06/23 | 645,001 | 663,000 | 640,999 | 662,001 | 2,493 |
| 2008/06/20 | 673,000 | 676,001 | 647,000 | 650,000 | 3,929 |
| 2008/06/19 | 685,001 | 693,000 | 667,000 | 667,999 | 4,113 |
| 2008/06/18 | 670,999 | 683,999 | 667,000 | 683,999 | 6,165 |
| 2008/06/17 | 659,001 | 673,000 | 657,999 | 659,001 | 4,651 |
| 2008/06/16 | 670,000 | 677,000 | 663,000 | 667,999 | 3,957 |
| 2008/06/13 | 663,999 | 667,999 | 653,999 | 660,000 | 7,207 |
| 2008/06/12 | 640,999 | 655,001 | 632,001 | 646,001 | 6,308 |
| 2008/06/11 | 637,000 | 655,001 | 635,001 | 650,999 | 5,765 |
| 2008/06/10 | 666,001 | 666,001 | 647,000 | 657,000 | 5,787 |
| 2008/06/09 | 645,001 | 682,001 | 643,000 | 667,999 | 7,373 |
| 2008/06/06 | 700,000 | 702,001 | 657,999 | 665,001 | 15,269 |
| 2008/06/05 | 705,001 | 710,000 | 677,000 | 680,000 | 11,507 |
| 2008/06/04 | 730,999 | 733,000 | 717,000 | 720,999 | 3,722 |
| 2008/06/03 | 736,001 | 742,001 | 732,001 | 737,000 | 6,666 |
| 2008/06/02 | 732,001 | 737,000 | 717,000 | 720,999 | 6,929 |
| 2008/05/30 | 713,000 | 742,001 | 707,999 | 742,001 | 13,370 |
| 2008/05/29 | 725,001 | 725,001 | 707,000 | 709,001 | 6,783 |
| 2008/05/28 | 720,999 | 729,001 | 709,001 | 715,001 | 4,615 |
| 2008/05/27 | 723,000 | 727,999 | 707,000 | 710,999 | 5,800 |
| 2008/05/26 | 749,001 | 753,000 | 722,001 | 723,000 | 5,225 |
| 2008/05/23 | 716,001 | 743,999 | 715,001 | 742,001 | 8,539 |
| 2008/05/22 | 707,000 | 720,000 | 700,999 | 713,000 | 3,182 |
| 2008/05/21 | 717,000 | 730,999 | 709,001 | 713,999 | 5,165 |
| 2008/05/20 | 715,001 | 727,999 | 715,001 | 723,000 | 3,187 |
| 2008/05/19 | 737,000 | 743,000 | 715,001 | 723,000 | 5,887 |
| 2008/05/16 | 770,000 | 770,000 | 719,001 | 729,001 | 9,864 |
| 2008/05/15 | 766,001 | 772,001 | 763,000 | 767,000 | 4,177 |
| 2008/05/14 | 760,999 | 767,000 | 750,999 | 763,000 | 5,203 |
| 2008/05/13 | 749,001 | 763,000 | 745,001 | 762,001 | 5,772 |
| 2008/05/12 | 737,999 | 745,001 | 713,999 | 740,999 | 6,524 |
| 2008/05/09 | 775,001 | 777,999 | 740,999 | 747,999 | 8,105 |
| 2008/05/08 | 762,001 | 780,000 | 755,001 | 770,000 | 14,634 |
| 2008/05/07 | 765,001 | 773,000 | 757,000 | 762,001 | 11,706 |
| 2008/05/02 | 752,001 | 759,001 | 735,001 | 750,000 | 8,640 |
| 2008/05/01 | 740,999 | 769,001 | 725,001 | 735,001 | 13,042 |
| 2008/04/30 | 727,000 | 747,999 | 720,000 | 740,999 | 11,407 |
| 2008/04/28 | 737,999 | 739,001 | 709,001 | 717,000 | 10,094 |
| 2008/04/25 | 730,999 | 743,000 | 712,001 | 723,000 | 6,016 |
| 2008/04/24 | 750,000 | 762,001 | 723,000 | 730,000 | 12,220 |
| 2008/04/23 | 705,001 | 749,001 | 703,999 | 740,000 | 22,686 |
| 2008/04/22 | 657,000 | 667,999 | 647,999 | 667,000 | 6,430 |
| 2008/04/21 | 675,001 | 676,001 | 655,001 | 657,000 | 5,768 |
| 2008/04/18 | 673,000 | 673,000 | 653,000 | 667,000 | 5,392 |
| 2008/04/17 | 682,001 | 683,999 | 653,000 | 663,999 | 9,156 |
| 2008/04/16 | 662,001 | 670,999 | 640,000 | 645,001 | 8,697 |
| 2008/04/15 | 636,001 | 657,999 | 630,000 | 652,001 | 14,842 |
| 2008/04/14 | 616,001 | 630,000 | 615,001 | 627,999 | 7,043 |
| 2008/04/11 | 640,000 | 642,001 | 607,999 | 636,001 | 15,359 |
| 2008/04/10 | 603,999 | 637,999 | 600,000 | 622,001 | 13,963 |
| 2008/04/09 | 645,001 | 653,999 | 579,001 | 629,001 | 47,392 |
| 2008/04/08 | 755,001 | 760,999 | 675,001 | 675,001 | 25,061 |
| 2008/04/07 | 730,000 | 780,999 | 725,001 | 775,001 | 17,224 |
| 2008/04/04 | 690,999 | 722,001 | 686,001 | 720,000 | 15,543 |
| 2008/04/03 | 650,000 | 682,001 | 645,001 | 680,999 | 10,285 |
| 2008/04/02 | 659,001 | 670,999 | 639,001 | 643,999 | 7,691 |
| 2008/04/01 | 640,000 | 652,001 | 630,000 | 650,000 | 5,809 |
| 2008/03/31 | 639,001 | 652,001 | 625,001 | 627,999 | 5,236 |
| 2008/03/28 | 639,001 | 647,000 | 630,000 | 636,001 | 4,747 |
| 2008/03/27 | 623,000 | 640,999 | 620,999 | 632,001 | 4,817 |
| 2008/03/26 | 613,999 | 640,999 | 606,001 | 627,999 | 7,653 |
| 2008/03/25 | 612,001 | 620,999 | 603,000 | 609,001 | 8,380 |
| 2008/03/24 | 547,000 | 609,001 | 547,000 | 597,000 | 10,795 |
| 2008/03/21 | 560,999 | 563,999 | 543,000 | 547,000 | 6,977 |
| 2008/03/19 | 563,999 | 565,001 | 550,000 | 560,000 | 4,104 |
| 2008/03/18 | 560,000 | 567,999 | 530,000 | 543,999 | 5,294 |
| 2008/03/17 | 557,999 | 567,000 | 537,999 | 559,001 | 5,640 |
| 2008/03/14 | 580,999 | 590,000 | 550,000 | 559,001 | 6,808 |
| 2008/03/13 | 596,001 | 610,000 | 567,000 | 573,000 | 4,949 |
| 2008/03/12 | 627,999 | 640,999 | 590,999 | 596,001 | 7,273 |
| 2008/03/11 | 540,000 | 600,000 | 539,001 | 600,000 | 9,850 |
| 2008/03/10 | 583,999 | 597,000 | 560,000 | 567,000 | 11,514 |
| 2008/03/07 | 620,000 | 623,999 | 567,999 | 603,999 | 14,011 |
| 2008/03/06 | 673,000 | 675,001 | 640,999 | 650,000 | 9,494 |
| 2008/03/05 | 690,000 | 690,999 | 665,001 | 667,000 | 4,871 |
| 2008/03/04 | 693,999 | 697,999 | 670,000 | 687,000 | 8,880 |
| 2008/03/03 | 676,001 | 686,001 | 660,000 | 679,001 | 7,455 |
| 2008/02/29 | 685,001 | 706,001 | 677,000 | 689,001 | 11,768 |
| 2008/02/28 | 667,000 | 700,999 | 660,000 | 687,999 | 20,799 |
| 2008/02/27 | 665,001 | 677,000 | 652,001 | 667,000 | 18,543 |
| 2008/02/26 | 653,000 | 657,999 | 637,000 | 637,999 | 9,759 |
| 2008/02/25 | 663,000 | 663,999 | 637,000 | 643,000 | 7,464 |
| 2008/02/22 | 655,001 | 670,000 | 650,000 | 662,001 | 7,106 |
| 2008/02/21 | 675,001 | 676,001 | 653,000 | 662,001 | 9,970 |
| 2008/02/20 | 663,000 | 680,000 | 647,999 | 655,001 | 12,226 |
| 2008/02/19 | 660,999 | 662,001 | 635,001 | 649,001 | 8,055 |
| 2008/02/18 | 650,000 | 672,001 | 643,000 | 662,001 | 14,606 |
| 2008/02/15 | 616,001 | 637,000 | 589,001 | 633,999 | 16,003 |
| 2008/02/14 | 630,000 | 635,001 | 607,999 | 617,999 | 11,914 |
| 2008/02/13 | 663,000 | 665,001 | 610,000 | 612,001 | 11,006 |
| 2008/02/12 | 663,000 | 690,999 | 650,000 | 650,999 | 12,961 |
| 2008/02/08 | 657,000 | 670,999 | 653,000 | 667,000 | 7,402 |
| 2008/02/07 | 660,000 | 673,999 | 642,001 | 653,999 | 7,342 |
| 2008/02/06 | 642,001 | 667,999 | 640,999 | 660,000 | 7,202 |
| 2008/02/05 | 679,001 | 679,001 | 653,000 | 672,001 | 8,672 |
| 2008/02/04 | 650,000 | 682,001 | 640,999 | 677,999 | 15,584 |
| 2008/02/01 | 645,001 | 650,999 | 620,999 | 622,001 | 8,045 |
| 2008/01/31 | 620,000 | 653,999 | 610,999 | 637,999 | 15,477 |
| 2008/01/30 | 676,001 | 677,999 | 606,001 | 627,999 | 24,489 |
| 2008/01/29 | 652,001 | 667,000 | 643,999 | 666,001 | 14,118 |
| 2008/01/28 | 620,000 | 649,001 | 619,001 | 636,001 | 13,826 |
| 2008/01/25 | 619,001 | 629,001 | 613,999 | 627,000 | 13,204 |
| 2008/01/24 | 590,000 | 606,001 | 582,001 | 602,001 | 16,813 |
| 2008/01/23 | 600,000 | 600,000 | 555,001 | 569,001 | 18,943 |
| 2008/01/22 | 563,000 | 577,000 | 545,001 | 552,001 | 19,111 |
| 2008/01/21 | 579,001 | 620,000 | 576,001 | 593,000 | 34,835 |
| 2008/01/18 | 499,001 | 533,999 | 497,000 | 527,000 | 13,552 |
| 2008/01/17 | 512,001 | 520,000 | 487,000 | 519,001 | 18,822 |
| 2008/01/16 | 492,001 | 533,000 | 492,001 | 502,001 | 14,657 |
| 2008/01/15 | 570,000 | 582,001 | 530,000 | 540,000 | 10,997 |
| 2008/01/11 | 592,001 | 597,000 | 557,999 | 580,000 | 14,712 |
| 2008/01/10 | 586,001 | 592,001 | 572,001 | 585,001 | 21,094 |
| 2008/01/09 | 540,999 | 577,999 | 535,001 | 566,001 | 18,683 |
| 2008/01/08 | 510,000 | 552,001 | 507,999 | 550,000 | 19,406 |
| 2008/01/07 | 490,000 | 522,001 | 490,000 | 513,999 | 16,752 |
| 2008/01/04 | 510,000 | 515,001 | 486,001 | 493,000 | 12,315 |