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 |
|---|---|---|---|---|---|
| 2009/12/30 | 567,000 | 570,999 | 547,000 | 550,000 | 5,686 |
| 2009/12/29 | 580,000 | 590,999 | 563,999 | 567,000 | 10,939 |
| 2009/12/28 | 575,001 | 583,000 | 562,001 | 575,001 | 10,770 |
| 2009/12/25 | 553,000 | 580,000 | 549,001 | 576,001 | 18,881 |
| 2009/12/24 | 563,000 | 565,001 | 543,000 | 553,000 | 7,048 |
| 2009/12/22 | 566,001 | 583,000 | 543,999 | 557,999 | 15,853 |
| 2009/12/21 | 515,001 | 569,001 | 513,999 | 557,000 | 26,476 |
| 2009/12/18 | 510,000 | 519,001 | 495,001 | 519,001 | 20,061 |
| 2009/12/17 | 480,000 | 486,001 | 467,999 | 470,000 | 2,867 |
| 2009/12/16 | 486,001 | 500,999 | 475,001 | 480,999 | 4,450 |
| 2009/12/15 | 473,999 | 487,999 | 466,001 | 486,001 | 4,056 |
| 2009/12/14 | 477,999 | 480,000 | 470,000 | 473,000 | 2,026 |
| 2009/12/11 | 483,000 | 483,999 | 460,999 | 479,001 | 3,749 |
| 2009/12/10 | 500,000 | 510,999 | 466,001 | 477,000 | 9,985 |
| 2009/12/09 | 475,001 | 499,001 | 475,001 | 495,001 | 10,441 |
| 2009/12/08 | 467,999 | 483,999 | 456,001 | 470,000 | 7,851 |
| 2009/12/07 | 487,000 | 487,999 | 460,999 | 467,999 | 5,578 |
| 2009/12/04 | 490,000 | 500,000 | 477,000 | 483,999 | 10,909 |
| 2009/12/03 | 497,999 | 507,999 | 466,001 | 480,000 | 12,525 |
| 2009/12/02 | 470,000 | 502,001 | 460,999 | 487,999 | 19,368 |
| 2009/12/01 | 470,000 | 487,999 | 449,001 | 455,001 | 15,040 |
| 2009/11/30 | 437,999 | 473,000 | 437,999 | 473,000 | 14,309 |
| 2009/11/27 | 417,999 | 433,999 | 407,999 | 423,000 | 9,879 |
| 2009/11/26 | 390,999 | 433,000 | 390,000 | 417,999 | 18,761 |
| 2009/11/25 | 370,000 | 386,001 | 369,001 | 386,001 | 6,051 |
| 2009/11/24 | 383,000 | 386,001 | 366,001 | 367,000 | 3,587 |
| 2009/11/20 | 387,000 | 390,000 | 373,000 | 377,000 | 4,896 |
| 2009/11/19 | 379,001 | 390,000 | 367,000 | 377,000 | 5,257 |
| 2009/11/18 | 359,001 | 379,001 | 355,001 | 379,001 | 9,195 |
| 2009/11/17 | 356,001 | 357,000 | 345,001 | 353,999 | 4,830 |
| 2009/11/16 | 375,001 | 380,999 | 350,999 | 350,999 | 6,236 |
| 2009/11/13 | 390,000 | 390,999 | 376,001 | 383,000 | 5,029 |
| 2009/11/12 | 375,001 | 389,001 | 360,000 | 373,999 | 6,513 |
| 2009/11/11 | 390,999 | 410,000 | 360,999 | 365,001 | 14,439 |
| 2009/11/10 | 360,000 | 377,999 | 353,000 | 376,001 | 11,025 |
| 2009/11/09 | 340,000 | 355,001 | 337,000 | 349,001 | 5,115 |
| 2009/11/06 | 350,000 | 356,001 | 343,000 | 345,001 | 10,802 |
| 2009/11/05 | 333,999 | 339,001 | 323,000 | 330,999 | 5,337 |
| 2009/11/04 | 333,000 | 342,001 | 325,001 | 339,001 | 9,162 |
| 2009/11/02 | 316,001 | 336,001 | 307,999 | 330,000 | 10,653 |
| 2009/10/30 | 294,299 | 320,999 | 278,200 | 317,000 | 15,205 |
| 2009/10/29 | 280,000 | 317,999 | 277,201 | 295,701 | 25,604 |
| 2009/10/28 | 281,200 | 285,200 | 268,701 | 285,200 | 32,060 |
| 2009/10/27 | 247,999 | 247,999 | 242,799 | 245,200 | 3,537 |
| 2009/10/26 | 252,001 | 254,401 | 247,600 | 249,001 | 2,771 |
| 2009/10/23 | 243,999 | 260,201 | 243,999 | 254,701 | 4,199 |
| 2009/10/22 | 246,100 | 247,399 | 241,299 | 243,300 | 1,786 |
| 2009/10/21 | 250,000 | 251,701 | 247,801 | 248,299 | 1,972 |
| 2009/10/20 | 250,399 | 250,999 | 248,101 | 250,000 | 2,074 |
| 2009/10/19 | 250,201 | 253,999 | 249,199 | 250,201 | 1,191 |
| 2009/10/16 | 252,601 | 256,700 | 249,799 | 253,399 | 2,987 |
| 2009/10/15 | 250,000 | 252,499 | 247,501 | 248,599 | 1,701 |
| 2009/10/14 | 251,500 | 253,000 | 247,099 | 250,699 | 2,163 |
| 2009/10/13 | 256,001 | 257,000 | 249,199 | 250,999 | 2,647 |
| 2009/10/09 | 250,900 | 257,000 | 246,001 | 253,000 | 3,380 |
| 2009/10/08 | 258,800 | 259,700 | 249,100 | 250,801 | 5,212 |
| 2009/10/07 | 261,101 | 262,901 | 252,100 | 262,799 | 5,234 |
| 2009/10/06 | 246,499 | 266,400 | 245,001 | 261,200 | 9,447 |
| 2009/10/05 | 236,199 | 238,899 | 229,301 | 230,501 | 3,963 |
| 2009/10/02 | 243,999 | 243,999 | 238,200 | 240,201 | 2,261 |
| 2009/10/01 | 248,101 | 253,501 | 246,199 | 251,599 | 3,620 |
| 2009/09/30 | 244,800 | 249,601 | 243,201 | 247,999 | 2,552 |
| 2009/09/29 | 252,001 | 252,001 | 241,800 | 244,701 | 2,549 |
| 2009/09/28 | 253,999 | 254,899 | 247,501 | 248,299 | 1,971 |
| 2009/09/25 | 256,901 | 261,599 | 256,001 | 256,901 | 2,179 |
| 2009/09/24 | 254,200 | 267,501 | 253,999 | 260,900 | 5,693 |
| 2009/09/18 | 263,000 | 263,000 | 254,701 | 258,200 | 5,510 |
| 2009/09/17 | 272,901 | 273,300 | 260,699 | 262,901 | 4,635 |
| 2009/09/16 | 278,299 | 278,401 | 266,400 | 270,000 | 10,207 |
| 2009/09/15 | 281,701 | 283,501 | 277,099 | 280,399 | 3,086 |
| 2009/09/14 | 286,001 | 288,401 | 281,401 | 283,501 | 2,694 |
| 2009/09/11 | 287,201 | 289,001 | 285,101 | 285,701 | 2,923 |
| 2009/09/10 | 290,501 | 291,299 | 288,200 | 289,301 | 3,345 |
| 2009/09/09 | 290,501 | 293,399 | 289,001 | 290,699 | 2,397 |
| 2009/09/08 | 291,101 | 292,499 | 285,001 | 292,001 | 8,301 |
| 2009/09/07 | 306,001 | 312,001 | 299,601 | 303,999 | 3,877 |
| 2009/09/04 | 300,000 | 307,000 | 298,599 | 305,001 | 5,395 |
| 2009/09/03 | 300,999 | 303,000 | 297,999 | 299,901 | 1,747 |
| 2009/09/02 | 297,999 | 300,999 | 296,199 | 297,600 | 5,605 |
| 2009/09/01 | 293,399 | 305,001 | 292,100 | 303,999 | 3,787 |
| 2009/08/31 | 297,801 | 300,999 | 292,199 | 294,599 | 1,637 |
| 2009/08/28 | 300,999 | 306,001 | 294,200 | 296,301 | 3,111 |
| 2009/08/27 | 293,399 | 317,000 | 293,399 | 300,000 | 10,848 |
| 2009/08/26 | 288,101 | 291,899 | 287,501 | 289,799 | 2,026 |
| 2009/08/25 | 290,399 | 290,399 | 287,099 | 289,199 | 2,057 |
| 2009/08/24 | 289,001 | 290,699 | 288,200 | 289,799 | 2,001 |
| 2009/08/21 | 291,701 | 294,500 | 286,100 | 287,099 | 3,402 |
| 2009/08/20 | 291,800 | 296,901 | 290,699 | 295,701 | 1,262 |
| 2009/08/19 | 302,001 | 302,001 | 290,300 | 291,599 | 3,315 |
| 2009/08/18 | 306,001 | 310,999 | 299,700 | 300,999 | 4,701 |
| 2009/08/17 | 302,001 | 307,000 | 299,400 | 306,001 | 5,970 |
| 2009/08/14 | 291,299 | 299,199 | 291,299 | 297,399 | 3,603 |
| 2009/08/13 | 293,399 | 295,599 | 291,899 | 292,700 | 2,315 |
| 2009/08/12 | 292,601 | 292,601 | 290,399 | 291,899 | 2,064 |
| 2009/08/11 | 291,800 | 295,101 | 290,900 | 293,300 | 1,729 |
| 2009/08/10 | 286,601 | 296,199 | 286,400 | 295,299 | 4,748 |
| 2009/08/07 | 286,901 | 287,201 | 283,099 | 285,001 | 2,227 |
| 2009/08/06 | 286,199 | 288,599 | 285,701 | 286,901 | 2,829 |
| 2009/08/05 | 290,201 | 291,500 | 287,900 | 288,800 | 4,096 |
| 2009/08/04 | 294,500 | 295,899 | 290,099 | 292,001 | 5,394 |
| 2009/08/03 | 289,001 | 292,799 | 287,801 | 292,001 | 3,131 |
| 2009/07/31 | 292,400 | 293,201 | 287,000 | 289,301 | 5,569 |
| 2009/07/30 | 289,100 | 292,001 | 285,500 | 291,299 | 5,069 |
| 2009/07/29 | 290,999 | 293,999 | 283,300 | 289,901 | 17,633 |
| 2009/07/28 | 313,000 | 319,001 | 312,001 | 319,001 | 1,806 |
| 2009/07/27 | 313,999 | 317,999 | 310,999 | 313,999 | 1,348 |
| 2009/07/24 | 317,999 | 320,999 | 310,000 | 313,999 | 3,097 |
| 2009/07/23 | 313,000 | 327,000 | 312,001 | 313,000 | 3,717 |
| 2009/07/22 | 302,001 | 312,001 | 300,999 | 312,001 | 2,497 |
| 2009/07/21 | 309,001 | 310,000 | 303,000 | 306,001 | 1,762 |
| 2009/07/17 | 303,000 | 306,001 | 296,199 | 302,001 | 2,847 |
| 2009/07/16 | 313,000 | 315,001 | 306,001 | 307,999 | 1,435 |
| 2009/07/15 | 302,001 | 307,000 | 299,001 | 307,000 | 2,926 |
| 2009/07/14 | 300,000 | 302,001 | 295,001 | 298,800 | 2,830 |
| 2009/07/13 | 307,999 | 309,001 | 280,999 | 287,999 | 4,244 |
| 2009/07/10 | 320,999 | 320,999 | 310,000 | 310,000 | 3,350 |
| 2009/07/09 | 316,001 | 326,001 | 316,001 | 317,999 | 3,174 |
| 2009/07/08 | 327,000 | 332,001 | 315,001 | 320,999 | 6,396 |
| 2009/07/07 | 350,999 | 353,999 | 326,001 | 333,000 | 11,104 |
| 2009/07/06 | 323,999 | 353,000 | 320,000 | 340,999 | 20,805 |
| 2009/07/03 | 313,000 | 315,001 | 310,999 | 313,000 | 1,862 |
| 2009/07/02 | 327,000 | 329,001 | 313,999 | 316,001 | 5,179 |
| 2009/07/01 | 325,001 | 332,001 | 323,000 | 327,000 | 4,573 |
| 2009/06/30 | 315,001 | 326,001 | 315,001 | 323,000 | 4,617 |
| 2009/06/29 | 315,001 | 322,001 | 313,000 | 313,000 | 4,172 |
| 2009/06/26 | 315,001 | 317,000 | 312,001 | 313,000 | 1,047 |
| 2009/06/25 | 315,001 | 317,999 | 312,001 | 315,001 | 1,737 |
| 2009/06/24 | 310,000 | 319,001 | 310,000 | 315,001 | 2,625 |
| 2009/06/23 | 312,001 | 315,001 | 309,001 | 310,000 | 1,886 |
| 2009/06/22 | 310,999 | 320,999 | 309,001 | 319,001 | 3,301 |
| 2009/06/19 | 316,001 | 320,000 | 307,999 | 307,999 | 3,066 |
| 2009/06/18 | 320,000 | 323,000 | 316,001 | 316,001 | 2,509 |
| 2009/06/17 | 320,000 | 326,001 | 313,000 | 322,001 | 3,609 |
| 2009/06/16 | 320,000 | 325,001 | 320,000 | 320,999 | 2,683 |
| 2009/06/15 | 310,000 | 326,001 | 309,001 | 325,001 | 4,514 |
| 2009/06/12 | 312,001 | 315,001 | 307,999 | 309,001 | 3,414 |
| 2009/06/11 | 315,001 | 315,001 | 307,999 | 310,000 | 2,645 |
| 2009/06/10 | 316,001 | 317,999 | 310,999 | 315,001 | 2,741 |
| 2009/06/09 | 323,000 | 323,999 | 315,001 | 316,001 | 1,836 |
| 2009/06/08 | 315,001 | 323,999 | 313,000 | 323,999 | 2,236 |
| 2009/06/05 | 315,001 | 316,001 | 310,000 | 312,001 | 2,081 |
| 2009/06/04 | 319,001 | 320,000 | 313,000 | 313,999 | 2,157 |
| 2009/06/03 | 313,999 | 322,001 | 313,999 | 319,001 | 3,368 |
| 2009/06/02 | 327,000 | 327,000 | 310,999 | 313,999 | 4,871 |
| 2009/06/01 | 330,000 | 330,999 | 323,999 | 323,999 | 1,702 |
| 2009/05/29 | 333,000 | 333,000 | 327,000 | 327,000 | 2,161 |
| 2009/05/28 | 326,001 | 332,001 | 326,001 | 330,999 | 1,592 |
| 2009/05/27 | 329,001 | 336,001 | 326,001 | 327,000 | 2,232 |
| 2009/05/26 | 330,000 | 330,999 | 322,001 | 326,001 | 1,776 |
| 2009/05/25 | 325,001 | 333,000 | 325,001 | 327,000 | 3,082 |
| 2009/05/22 | 325,001 | 326,001 | 320,000 | 323,999 | 2,159 |
| 2009/05/21 | 330,000 | 332,001 | 327,999 | 327,999 | 1,674 |
| 2009/05/20 | 327,999 | 333,999 | 327,999 | 332,001 | 1,472 |
| 2009/05/19 | 330,999 | 332,001 | 327,000 | 329,001 | 1,651 |
| 2009/05/18 | 330,000 | 333,000 | 325,001 | 326,001 | 1,719 |
| 2009/05/15 | 336,001 | 337,000 | 333,000 | 335,001 | 1,630 |
| 2009/05/14 | 330,999 | 337,999 | 327,000 | 327,999 | 2,581 |
| 2009/05/13 | 330,000 | 330,999 | 323,999 | 326,001 | 2,192 |
| 2009/05/12 | 333,999 | 337,999 | 330,000 | 330,999 | 2,899 |
| 2009/05/11 | 340,999 | 342,001 | 333,000 | 333,999 | 2,159 |
| 2009/05/08 | 330,000 | 342,001 | 327,999 | 339,001 | 4,349 |
| 2009/05/07 | 342,001 | 343,000 | 323,000 | 327,999 | 7,135 |
| 2009/05/01 | 355,001 | 359,001 | 345,001 | 350,000 | 1,966 |
| 2009/04/30 | 360,999 | 360,999 | 350,999 | 350,999 | 1,831 |
| 2009/04/28 | 360,999 | 367,000 | 350,000 | 350,999 | 2,652 |
| 2009/04/27 | 350,999 | 372,001 | 350,999 | 363,000 | 5,341 |
| 2009/04/24 | 365,001 | 375,001 | 349,001 | 349,001 | 6,247 |
| 2009/04/23 | 333,999 | 380,999 | 333,000 | 375,001 | 16,691 |
| 2009/04/22 | 330,000 | 335,001 | 326,001 | 332,001 | 2,539 |
| 2009/04/21 | 327,000 | 333,000 | 325,001 | 326,001 | 2,492 |
| 2009/04/20 | 323,000 | 337,000 | 320,999 | 336,001 | 2,962 |
| 2009/04/17 | 325,001 | 330,999 | 320,000 | 327,000 | 2,377 |
| 2009/04/16 | 316,001 | 325,001 | 313,999 | 323,000 | 2,168 |
| 2009/04/15 | 313,000 | 325,001 | 310,000 | 319,001 | 2,212 |
| 2009/04/14 | 313,000 | 315,001 | 309,001 | 310,999 | 1,648 |
| 2009/04/13 | 323,000 | 325,001 | 307,999 | 307,999 | 2,305 |
| 2009/04/10 | 330,000 | 333,999 | 323,000 | 323,999 | 1,458 |
| 2009/04/09 | 330,000 | 333,000 | 325,001 | 330,000 | 1,489 |
| 2009/04/08 | 332,001 | 339,001 | 326,001 | 330,000 | 3,207 |
| 2009/04/07 | 330,000 | 342,001 | 323,999 | 333,000 | 3,995 |
| 2009/04/06 | 326,001 | 327,999 | 320,999 | 326,001 | 1,531 |
| 2009/04/03 | 332,001 | 333,000 | 319,001 | 320,999 | 2,040 |
| 2009/04/02 | 327,000 | 332,001 | 323,000 | 329,001 | 2,867 |
| 2009/04/01 | 326,001 | 329,001 | 317,999 | 325,001 | 2,665 |
| 2009/03/31 | 315,001 | 323,999 | 312,001 | 320,999 | 2,684 |
| 2009/03/30 | 337,000 | 337,000 | 307,000 | 307,999 | 5,536 |
| 2009/03/27 | 343,000 | 352,001 | 333,999 | 337,000 | 3,362 |
| 2009/03/26 | 347,000 | 357,000 | 333,000 | 337,999 | 3,503 |
| 2009/03/25 | 336,001 | 362,001 | 332,001 | 350,000 | 5,383 |
| 2009/03/24 | 323,000 | 342,001 | 323,000 | 337,999 | 5,543 |
| 2009/03/23 | 312,001 | 317,999 | 309,001 | 317,999 | 2,049 |
| 2009/03/19 | 310,999 | 310,999 | 303,999 | 307,999 | 1,533 |
| 2009/03/18 | 317,000 | 317,000 | 303,000 | 305,001 | 2,517 |
| 2009/03/17 | 317,999 | 317,999 | 306,001 | 312,001 | 2,715 |
| 2009/03/16 | 315,001 | 320,000 | 313,000 | 316,001 | 3,665 |
| 2009/03/13 | 302,001 | 312,001 | 302,001 | 312,001 | 3,422 |
| 2009/03/12 | 307,000 | 309,001 | 298,200 | 300,999 | 2,461 |
| 2009/03/11 | 305,001 | 310,000 | 303,000 | 307,999 | 3,373 |
| 2009/03/10 | 295,001 | 303,999 | 290,399 | 299,400 | 4,471 |
| 2009/03/09 | 313,999 | 316,001 | 298,899 | 300,000 | 5,445 |
| 2009/03/06 | 307,000 | 323,999 | 303,999 | 313,999 | 7,545 |
| 2009/03/05 | 317,000 | 319,001 | 303,000 | 310,000 | 5,370 |
| 2009/03/04 | 285,899 | 313,000 | 285,001 | 312,001 | 8,218 |
| 2009/03/03 | 287,000 | 289,901 | 279,700 | 283,801 | 4,817 |
| 2009/03/02 | 289,601 | 293,000 | 278,101 | 280,099 | 2,339 |
| 2009/02/27 | 287,999 | 293,801 | 285,299 | 292,001 | 2,132 |
| 2009/02/26 | 294,101 | 297,000 | 280,300 | 286,001 | 2,308 |
| 2009/02/25 | 281,401 | 290,201 | 281,401 | 290,099 | 3,748 |
| 2009/02/24 | 267,999 | 279,199 | 266,301 | 278,401 | 3,042 |
| 2009/02/23 | 267,000 | 276,700 | 263,501 | 276,001 | 2,558 |
| 2009/02/20 | 282,001 | 282,100 | 267,501 | 269,199 | 2,678 |
| 2009/02/19 | 283,501 | 287,801 | 276,400 | 277,600 | 1,790 |
| 2009/02/18 | 269,001 | 286,001 | 265,001 | 283,000 | 4,007 |
| 2009/02/17 | 282,901 | 289,700 | 270,099 | 270,201 | 3,026 |
| 2009/02/16 | 291,800 | 303,000 | 282,601 | 284,599 | 5,878 |
| 2009/02/13 | 278,899 | 298,599 | 277,000 | 295,800 | 7,784 |
| 2009/02/12 | 271,899 | 277,099 | 271,899 | 276,301 | 2,334 |
| 2009/02/10 | 273,900 | 280,000 | 265,401 | 279,901 | 1,998 |
| 2009/02/09 | 281,599 | 284,500 | 266,700 | 270,099 | 3,369 |
| 2009/02/06 | 287,999 | 293,801 | 275,001 | 277,600 | 2,896 |
| 2009/02/05 | 297,000 | 297,000 | 279,901 | 285,001 | 5,531 |
| 2009/02/04 | 274,701 | 289,001 | 272,400 | 287,000 | 6,633 |
| 2009/02/03 | 270,999 | 273,999 | 263,000 | 266,700 | 6,720 |
| 2009/02/02 | 277,900 | 285,401 | 270,201 | 272,001 | 8,876 |
| 2009/01/30 | 265,001 | 274,599 | 260,999 | 271,401 | 8,271 |
| 2009/01/29 | 265,701 | 273,000 | 250,099 | 257,000 | 14,876 |
| 2009/01/28 | 233,999 | 246,601 | 233,201 | 241,701 | 3,612 |
| 2009/01/27 | 223,300 | 232,601 | 223,300 | 230,099 | 3,702 |
| 2009/01/26 | 240,000 | 240,000 | 222,601 | 222,601 | 4,492 |
| 2009/01/23 | 245,001 | 253,600 | 238,800 | 240,000 | 4,190 |
| 2009/01/22 | 241,500 | 246,301 | 238,101 | 245,001 | 1,907 |
| 2009/01/21 | 233,999 | 244,701 | 229,499 | 239,100 | 5,164 |
| 2009/01/20 | 250,000 | 251,899 | 231,101 | 235,500 | 6,087 |
| 2009/01/19 | 262,001 | 263,399 | 250,300 | 252,301 | 2,506 |
| 2009/01/16 | 256,100 | 262,001 | 255,200 | 259,001 | 2,853 |
| 2009/01/15 | 252,700 | 263,000 | 252,001 | 254,800 | 3,336 |
| 2009/01/14 | 261,899 | 263,501 | 255,001 | 260,699 | 2,128 |
| 2009/01/13 | 257,999 | 261,401 | 254,101 | 257,900 | 2,228 |
| 2009/01/09 | 270,999 | 271,401 | 262,001 | 265,001 | 2,354 |
| 2009/01/08 | 287,000 | 287,999 | 265,701 | 266,001 | 7,736 |
| 2009/01/07 | 300,999 | 305,001 | 290,900 | 290,999 | 3,216 |
| 2009/01/06 | 292,901 | 306,001 | 292,100 | 299,001 | 6,222 |
| 2009/01/05 | 292,001 | 294,800 | 289,001 | 291,701 | 3,055 |