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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,771 | 1,788 | 1,766 | 1,766 | 253,500 |
| 2022/12/29 | 1,739 | 1,770 | 1,739 | 1,769 | 308,400 |
| 2022/12/28 | 1,755 | 1,755 | 1,731 | 1,743 | 304,400 |
| 2022/12/27 | 1,770 | 1,782 | 1,761 | 1,768 | 242,700 |
| 2022/12/26 | 1,775 | 1,780 | 1,760 | 1,764 | 187,300 |
| 2022/12/23 | 1,772 | 1,779 | 1,764 | 1,768 | 302,500 |
| 2022/12/22 | 1,765 | 1,785 | 1,759 | 1,783 | 320,400 |
| 2022/12/21 | 1,755 | 1,770 | 1,751 | 1,757 | 433,500 |
| 2022/12/20 | 1,796 | 1,801 | 1,743 | 1,750 | 599,300 |
| 2022/12/19 | 1,795 | 1,806 | 1,788 | 1,796 | 356,600 |
| 2022/12/16 | 1,810 | 1,819 | 1,804 | 1,812 | 488,100 |
| 2022/12/15 | 1,817 | 1,836 | 1,817 | 1,827 | 325,800 |
| 2022/12/14 | 1,809 | 1,830 | 1,807 | 1,819 | 345,600 |
| 2022/12/13 | 1,800 | 1,816 | 1,800 | 1,809 | 364,000 |
| 2022/12/12 | 1,794 | 1,803 | 1,790 | 1,797 | 313,200 |
| 2022/12/09 | 1,794 | 1,823 | 1,794 | 1,804 | 548,500 |
| 2022/12/08 | 1,790 | 1,806 | 1,771 | 1,780 | 548,000 |
| 2022/12/07 | 1,780 | 1,801 | 1,776 | 1,797 | 377,200 |
| 2022/12/06 | 1,785 | 1,814 | 1,785 | 1,796 | 476,900 |
| 2022/12/05 | 1,818 | 1,821 | 1,784 | 1,793 | 535,900 |
| 2022/12/02 | 1,830 | 1,839 | 1,807 | 1,818 | 538,800 |
| 2022/12/01 | 1,865 | 1,893 | 1,842 | 1,842 | 652,800 |
| 2022/11/30 | 1,890 | 1,894 | 1,847 | 1,850 | 915,000 |
| 2022/11/29 | 1,884 | 1,905 | 1,879 | 1,901 | 490,600 |
| 2022/11/28 | 1,897 | 1,908 | 1,885 | 1,888 | 357,600 |
| 2022/11/25 | 1,926 | 1,930 | 1,900 | 1,907 | 327,400 |
| 2022/11/24 | 1,905 | 1,942 | 1,900 | 1,922 | 482,200 |
| 2022/11/22 | 1,909 | 1,924 | 1,898 | 1,905 | 357,400 |
| 2022/11/21 | 1,910 | 1,913 | 1,890 | 1,898 | 260,200 |
| 2022/11/18 | 1,903 | 1,916 | 1,894 | 1,910 | 330,800 |
| 2022/11/17 | 1,867 | 1,903 | 1,866 | 1,902 | 394,700 |
| 2022/11/16 | 1,849 | 1,864 | 1,829 | 1,862 | 553,200 |
| 2022/11/15 | 1,852 | 1,870 | 1,849 | 1,860 | 407,200 |
| 2022/11/14 | 1,845 | 1,866 | 1,837 | 1,853 | 590,400 |
| 2022/11/11 | 1,892 | 1,896 | 1,821 | 1,841 | 803,300 |
| 2022/11/10 | 1,879 | 1,887 | 1,846 | 1,860 | 790,500 |
| 2022/11/09 | 1,863 | 1,920 | 1,842 | 1,880 | 1,044,900 |
| 2022/11/08 | 1,933 | 1,945 | 1,917 | 1,943 | 687,900 |
| 2022/11/07 | 1,910 | 1,932 | 1,907 | 1,922 | 447,100 |
| 2022/11/04 | 1,930 | 1,939 | 1,914 | 1,918 | 458,300 |
| 2022/11/02 | 1,965 | 1,986 | 1,960 | 1,967 | 542,500 |
| 2022/11/01 | 1,940 | 1,974 | 1,934 | 1,965 | 475,300 |
| 2022/10/31 | 1,925 | 1,944 | 1,923 | 1,941 | 595,700 |
| 2022/10/28 | 1,932 | 1,946 | 1,907 | 1,907 | 1,203,600 |
| 2022/10/27 | 1,961 | 1,971 | 1,946 | 1,961 | 601,400 |
| 2022/10/26 | 1,963 | 1,987 | 1,961 | 1,975 | 402,000 |
| 2022/10/25 | 1,938 | 1,968 | 1,933 | 1,952 | 509,700 |
| 2022/10/24 | 1,926 | 1,966 | 1,924 | 1,933 | 547,700 |
| 2022/10/21 | 1,878 | 1,914 | 1,878 | 1,899 | 371,500 |
| 2022/10/20 | 1,890 | 1,897 | 1,872 | 1,879 | 509,500 |
| 2022/10/19 | 1,908 | 1,925 | 1,901 | 1,910 | 339,200 |
| 2022/10/18 | 1,910 | 1,926 | 1,905 | 1,910 | 365,300 |
| 2022/10/17 | 1,851 | 1,892 | 1,851 | 1,883 | 437,100 |
| 2022/10/14 | 1,855 | 1,887 | 1,844 | 1,869 | 638,500 |
| 2022/10/13 | 1,865 | 1,874 | 1,832 | 1,836 | 551,000 |
| 2022/10/12 | 1,845 | 1,884 | 1,840 | 1,871 | 441,800 |
| 2022/10/11 | 1,822 | 1,855 | 1,822 | 1,845 | 373,200 |
| 2022/10/07 | 1,839 | 1,856 | 1,836 | 1,845 | 437,800 |
| 2022/10/06 | 1,853 | 1,867 | 1,833 | 1,847 | 696,800 |
| 2022/10/05 | 1,879 | 1,896 | 1,859 | 1,863 | 444,100 |
| 2022/10/04 | 1,836 | 1,873 | 1,834 | 1,873 | 508,100 |
| 2022/10/03 | 1,812 | 1,833 | 1,785 | 1,823 | 539,900 |
| 2022/09/30 | 1,835 | 1,850 | 1,816 | 1,829 | 620,200 |
| 2022/09/29 | 1,844 | 1,859 | 1,820 | 1,828 | 478,700 |
| 2022/09/28 | 1,842 | 1,844 | 1,793 | 1,820 | 571,100 |
| 2022/09/27 | 1,829 | 1,859 | 1,825 | 1,849 | 441,400 |
| 2022/09/26 | 1,850 | 1,854 | 1,816 | 1,818 | 535,700 |
| 2022/09/22 | 1,887 | 1,895 | 1,871 | 1,881 | 380,600 |
| 2022/09/21 | 1,926 | 1,931 | 1,897 | 1,904 | 428,600 |
| 2022/09/20 | 1,888 | 1,942 | 1,883 | 1,937 | 574,500 |
| 2022/09/16 | 1,892 | 1,906 | 1,863 | 1,871 | 405,300 |
| 2022/09/15 | 1,938 | 1,938 | 1,889 | 1,903 | 314,500 |
| 2022/09/14 | 1,876 | 1,943 | 1,872 | 1,924 | 661,200 |
| 2022/09/13 | 1,912 | 1,934 | 1,909 | 1,916 | 232,100 |
| 2022/09/12 | 1,898 | 1,907 | 1,890 | 1,907 | 276,300 |
| 2022/09/09 | 1,852 | 1,887 | 1,852 | 1,880 | 425,300 |
| 2022/09/08 | 1,872 | 1,872 | 1,845 | 1,855 | 352,900 |
| 2022/09/07 | 1,874 | 1,883 | 1,848 | 1,854 | 391,200 |
| 2022/09/06 | 1,896 | 1,911 | 1,873 | 1,874 | 455,200 |
| 2022/09/05 | 1,868 | 1,893 | 1,866 | 1,887 | 291,800 |
| 2022/09/02 | 1,894 | 1,903 | 1,866 | 1,876 | 342,800 |
| 2022/09/01 | 1,892 | 1,906 | 1,882 | 1,900 | 567,700 |
| 2022/08/31 | 1,920 | 1,927 | 1,908 | 1,908 | 449,500 |
| 2022/08/30 | 1,917 | 1,938 | 1,912 | 1,935 | 259,100 |
| 2022/08/29 | 1,891 | 1,905 | 1,887 | 1,903 | 483,000 |
| 2022/08/26 | 1,944 | 1,955 | 1,926 | 1,927 | 279,800 |
| 2022/08/25 | 1,916 | 1,940 | 1,913 | 1,935 | 342,100 |
| 2022/08/24 | 1,922 | 1,926 | 1,895 | 1,902 | 274,900 |
| 2022/08/23 | 1,936 | 1,942 | 1,915 | 1,921 | 321,200 |
| 2022/08/22 | 1,931 | 1,948 | 1,922 | 1,941 | 281,600 |
| 2022/08/19 | 1,972 | 1,974 | 1,936 | 1,946 | 296,000 |
| 2022/08/18 | 1,956 | 1,975 | 1,940 | 1,972 | 296,700 |
| 2022/08/17 | 1,969 | 1,983 | 1,955 | 1,970 | 379,700 |
| 2022/08/16 | 1,934 | 1,966 | 1,932 | 1,962 | 425,100 |
| 2022/08/15 | 1,835 | 1,929 | 1,823 | 1,927 | 850,200 |
| 2022/08/12 | 1,830 | 1,841 | 1,792 | 1,834 | 1,971,800 |
| 2022/08/10 | 1,918 | 1,925 | 1,899 | 1,908 | 577,300 |
| 2022/08/09 | 1,905 | 1,926 | 1,901 | 1,918 | 555,700 |
| 2022/08/08 | 1,943 | 1,946 | 1,902 | 1,905 | 349,300 |
| 2022/08/05 | 1,951 | 1,971 | 1,944 | 1,951 | 293,300 |
| 2022/08/04 | 1,929 | 1,953 | 1,917 | 1,951 | 340,500 |
| 2022/08/03 | 1,934 | 1,949 | 1,917 | 1,918 | 330,800 |
| 2022/08/02 | 1,953 | 1,955 | 1,923 | 1,926 | 356,100 |
| 2022/08/01 | 1,960 | 1,965 | 1,940 | 1,962 | 349,600 |
| 2022/07/29 | 1,950 | 1,963 | 1,945 | 1,962 | 344,200 |
| 2022/07/28 | 1,945 | 1,964 | 1,940 | 1,954 | 370,100 |
| 2022/07/27 | 1,931 | 1,949 | 1,929 | 1,938 | 273,100 |
| 2022/07/26 | 1,955 | 1,958 | 1,930 | 1,944 | 311,600 |
| 2022/07/25 | 1,964 | 1,966 | 1,943 | 1,955 | 292,500 |
| 2022/07/22 | 1,940 | 1,987 | 1,920 | 1,964 | 419,700 |
| 2022/07/21 | 1,921 | 1,948 | 1,920 | 1,943 | 315,500 |
| 2022/07/20 | 1,882 | 1,922 | 1,875 | 1,916 | 412,800 |
| 2022/07/19 | 1,875 | 1,878 | 1,851 | 1,870 | 293,000 |
| 2022/07/15 | 1,892 | 1,903 | 1,862 | 1,863 | 406,400 |
| 2022/07/14 | 1,890 | 1,904 | 1,877 | 1,895 | 390,300 |
| 2022/07/13 | 1,881 | 1,895 | 1,866 | 1,885 | 323,200 |
| 2022/07/12 | 1,865 | 1,890 | 1,855 | 1,881 | 398,000 |
| 2022/07/11 | 1,880 | 1,905 | 1,868 | 1,880 | 572,200 |
| 2022/07/08 | 1,878 | 1,893 | 1,871 | 1,878 | 572,600 |
| 2022/07/07 | 1,918 | 1,926 | 1,868 | 1,880 | 807,400 |
| 2022/07/06 | 1,927 | 1,947 | 1,909 | 1,923 | 560,500 |
| 2022/07/05 | 1,939 | 1,955 | 1,929 | 1,938 | 422,100 |
| 2022/07/04 | 1,898 | 1,932 | 1,894 | 1,929 | 491,500 |
| 2022/07/01 | 1,865 | 1,910 | 1,858 | 1,888 | 971,600 |
| 2022/06/30 | 1,913 | 1,937 | 1,882 | 1,889 | 1,555,600 |
| 2022/06/29 | 1,838 | 1,874 | 1,817 | 1,873 | 537,200 |
| 2022/06/28 | 1,833 | 1,868 | 1,833 | 1,860 | 396,000 |
| 2022/06/27 | 1,816 | 1,836 | 1,805 | 1,832 | 375,700 |
| 2022/06/24 | 1,795 | 1,802 | 1,776 | 1,800 | 386,500 |
| 2022/06/23 | 1,771 | 1,792 | 1,767 | 1,781 | 298,900 |
| 2022/06/22 | 1,770 | 1,780 | 1,757 | 1,773 | 300,800 |
| 2022/06/21 | 1,734 | 1,765 | 1,725 | 1,759 | 343,100 |
| 2022/06/20 | 1,719 | 1,727 | 1,683 | 1,704 | 319,000 |
| 2022/06/17 | 1,708 | 1,730 | 1,690 | 1,700 | 640,300 |
| 2022/06/16 | 1,768 | 1,773 | 1,737 | 1,739 | 398,800 |
| 2022/06/15 | 1,786 | 1,792 | 1,728 | 1,728 | 532,700 |
| 2022/06/14 | 1,768 | 1,787 | 1,756 | 1,778 | 443,900 |
| 2022/06/13 | 1,829 | 1,830 | 1,792 | 1,793 | 485,100 |
| 2022/06/10 | 1,831 | 1,853 | 1,817 | 1,849 | 564,900 |
| 2022/06/09 | 1,787 | 1,843 | 1,785 | 1,831 | 611,600 |
| 2022/06/08 | 1,794 | 1,828 | 1,792 | 1,818 | 569,000 |
| 2022/06/07 | 1,842 | 1,846 | 1,820 | 1,820 | 341,800 |
| 2022/06/06 | 1,838 | 1,854 | 1,836 | 1,847 | 294,400 |
| 2022/06/03 | 1,881 | 1,881 | 1,839 | 1,851 | 389,200 |
| 2022/06/02 | 1,904 | 1,913 | 1,854 | 1,860 | 435,400 |
| 2022/06/01 | 1,884 | 1,920 | 1,880 | 1,907 | 415,900 |
| 2022/05/31 | 1,862 | 1,905 | 1,860 | 1,866 | 780,700 |
| 2022/05/30 | 1,831 | 1,869 | 1,816 | 1,863 | 1,036,500 |
| 2022/05/27 | 1,834 | 1,843 | 1,807 | 1,814 | 1,236,600 |
| 2022/05/26 | 1,885 | 1,892 | 1,787 | 1,816 | 2,827,100 |
| 2022/05/25 | 1,980 | 1,997 | 1,976 | 1,986 | 405,500 |
| 2022/05/24 | 1,993 | 2,007 | 1,984 | 1,990 | 474,000 |
| 2022/05/23 | 2,000 | 2,007 | 1,978 | 1,997 | 492,000 |
| 2022/05/20 | 1,958 | 1,992 | 1,943 | 1,980 | 555,700 |
| 2022/05/19 | 1,932 | 1,975 | 1,925 | 1,933 | 473,600 |
| 2022/05/18 | 1,946 | 1,955 | 1,919 | 1,951 | 408,900 |
| 2022/05/17 | 1,915 | 1,953 | 1,904 | 1,944 | 470,300 |
| 2022/05/16 | 1,978 | 1,985 | 1,907 | 1,920 | 453,000 |
| 2022/05/13 | 1,950 | 1,966 | 1,922 | 1,956 | 621,600 |
| 2022/05/12 | 1,882 | 1,943 | 1,879 | 1,928 | 541,800 |
| 2022/05/11 | 1,811 | 1,904 | 1,717 | 1,897 | 1,845,000 |
| 2022/05/10 | 1,877 | 1,899 | 1,861 | 1,886 | 455,500 |
| 2022/05/09 | 1,939 | 1,941 | 1,885 | 1,893 | 356,300 |
| 2022/05/06 | 1,926 | 1,965 | 1,907 | 1,951 | 481,600 |
| 2022/05/02 | 1,889 | 1,911 | 1,874 | 1,905 | 276,700 |
| 2022/04/28 | 1,885 | 1,890 | 1,866 | 1,884 | 371,300 |
| 2022/04/27 | 1,841 | 1,903 | 1,840 | 1,899 | 502,300 |
| 2022/04/26 | 1,874 | 1,888 | 1,865 | 1,870 | 342,200 |
| 2022/04/25 | 1,835 | 1,861 | 1,827 | 1,853 | 443,100 |
| 2022/04/22 | 1,910 | 1,912 | 1,842 | 1,848 | 637,900 |
| 2022/04/21 | 1,956 | 1,963 | 1,928 | 1,937 | 312,500 |
| 2022/04/20 | 1,958 | 1,973 | 1,950 | 1,956 | 392,700 |
| 2022/04/19 | 1,952 | 1,959 | 1,933 | 1,946 | 257,300 |
| 2022/04/18 | 1,939 | 1,954 | 1,925 | 1,929 | 261,400 |
| 2022/04/15 | 1,955 | 1,966 | 1,935 | 1,958 | 246,800 |
| 2022/04/14 | 1,958 | 1,968 | 1,950 | 1,961 | 321,400 |
| 2022/04/13 | 1,941 | 1,962 | 1,936 | 1,955 | 389,100 |
| 2022/04/12 | 1,920 | 1,954 | 1,907 | 1,940 | 609,300 |
| 2022/04/11 | 1,904 | 1,925 | 1,902 | 1,921 | 690,000 |
| 2022/04/08 | 1,888 | 1,888 | 1,846 | 1,874 | 627,300 |
| 2022/04/07 | 1,867 | 1,884 | 1,843 | 1,872 | 561,700 |
| 2022/04/06 | 1,897 | 1,905 | 1,877 | 1,884 | 460,400 |
| 2022/04/05 | 1,931 | 1,934 | 1,908 | 1,914 | 420,500 |
| 2022/04/04 | 1,910 | 1,918 | 1,895 | 1,916 | 342,100 |
| 2022/04/01 | 1,871 | 1,913 | 1,857 | 1,910 | 570,100 |
| 2022/03/31 | 1,900 | 1,922 | 1,860 | 1,860 | 727,700 |
| 2022/03/30 | 1,918 | 1,918 | 1,889 | 1,908 | 506,200 |
| 2022/03/29 | 1,900 | 1,913 | 1,874 | 1,910 | 479,300 |
| 2022/03/28 | 1,900 | 1,902 | 1,881 | 1,889 | 389,900 |
| 2022/03/25 | 1,895 | 1,905 | 1,882 | 1,904 | 466,500 |
| 2022/03/24 | 1,873 | 1,884 | 1,831 | 1,883 | 594,200 |
| 2022/03/23 | 1,875 | 1,903 | 1,860 | 1,873 | 733,100 |
| 2022/03/22 | 1,824 | 1,868 | 1,818 | 1,863 | 722,000 |
| 2022/03/18 | 1,860 | 1,864 | 1,828 | 1,835 | 802,000 |
| 2022/03/17 | 1,846 | 1,847 | 1,811 | 1,836 | 446,900 |
| 2022/03/16 | 1,799 | 1,835 | 1,799 | 1,824 | 553,400 |
| 2022/03/15 | 1,806 | 1,844 | 1,804 | 1,835 | 393,800 |
| 2022/03/14 | 1,784 | 1,844 | 1,784 | 1,824 | 493,200 |
| 2022/03/11 | 1,782 | 1,800 | 1,768 | 1,798 | 614,300 |
| 2022/03/10 | 1,768 | 1,792 | 1,755 | 1,785 | 744,100 |
| 2022/03/09 | 1,680 | 1,724 | 1,678 | 1,720 | 665,400 |
| 2022/03/08 | 1,719 | 1,735 | 1,668 | 1,668 | 488,200 |
| 2022/03/07 | 1,716 | 1,729 | 1,689 | 1,721 | 435,200 |
| 2022/03/04 | 1,799 | 1,803 | 1,725 | 1,728 | 680,500 |
| 2022/03/03 | 1,790 | 1,799 | 1,782 | 1,790 | 486,000 |
| 2022/03/02 | 1,784 | 1,787 | 1,770 | 1,780 | 576,600 |
| 2022/03/01 | 1,785 | 1,807 | 1,779 | 1,806 | 536,200 |
| 2022/02/28 | 1,760 | 1,771 | 1,756 | 1,764 | 571,000 |
| 2022/02/25 | 1,780 | 1,783 | 1,746 | 1,762 | 561,900 |
| 2022/02/24 | 1,730 | 1,770 | 1,728 | 1,760 | 822,200 |
| 2022/02/22 | 1,742 | 1,753 | 1,708 | 1,729 | 723,300 |
| 2022/02/21 | 1,730 | 1,741 | 1,716 | 1,734 | 399,400 |
| 2022/02/18 | 1,745 | 1,757 | 1,729 | 1,750 | 559,600 |
| 2022/02/17 | 1,764 | 1,767 | 1,735 | 1,747 | 734,200 |
| 2022/02/16 | 1,740 | 1,761 | 1,735 | 1,754 | 664,300 |
| 2022/02/15 | 1,711 | 1,723 | 1,693 | 1,710 | 593,900 |
| 2022/02/14 | 1,680 | 1,709 | 1,677 | 1,685 | 1,371,400 |
| 2022/02/10 | 1,680 | 1,719 | 1,677 | 1,702 | 1,545,400 |
| 2022/02/09 | 1,695 | 1,701 | 1,604 | 1,640 | 2,841,800 |
| 2022/02/08 | 1,777 | 1,777 | 1,746 | 1,763 | 1,047,600 |
| 2022/02/07 | 1,790 | 1,807 | 1,767 | 1,787 | 890,700 |
| 2022/02/04 | 1,743 | 1,803 | 1,741 | 1,797 | 543,300 |
| 2022/02/03 | 1,766 | 1,778 | 1,746 | 1,752 | 563,600 |
| 2022/02/02 | 1,756 | 1,804 | 1,756 | 1,801 | 394,200 |
| 2022/02/01 | 1,795 | 1,795 | 1,753 | 1,756 | 459,800 |
| 2022/01/31 | 1,750 | 1,780 | 1,742 | 1,776 | 634,100 |
| 2022/01/28 | 1,751 | 1,767 | 1,737 | 1,751 | 647,400 |
| 2022/01/27 | 1,810 | 1,815 | 1,727 | 1,737 | 790,600 |
| 2022/01/26 | 1,814 | 1,840 | 1,807 | 1,821 | 717,100 |
| 2022/01/25 | 1,796 | 1,816 | 1,792 | 1,806 | 806,800 |
| 2022/01/24 | 1,802 | 1,808 | 1,775 | 1,803 | 576,100 |
| 2022/01/21 | 1,775 | 1,801 | 1,766 | 1,797 | 659,700 |
| 2022/01/20 | 1,770 | 1,808 | 1,761 | 1,796 | 842,400 |
| 2022/01/19 | 1,755 | 1,783 | 1,730 | 1,740 | 705,900 |
| 2022/01/18 | 1,748 | 1,781 | 1,748 | 1,765 | 545,500 |
| 2022/01/17 | 1,713 | 1,760 | 1,712 | 1,746 | 526,900 |
| 2022/01/14 | 1,743 | 1,757 | 1,725 | 1,731 | 910,200 |
| 2022/01/13 | 1,753 | 1,765 | 1,747 | 1,760 | 672,500 |
| 2022/01/12 | 1,763 | 1,778 | 1,746 | 1,757 | 822,600 |
| 2022/01/11 | 1,713 | 1,743 | 1,709 | 1,742 | 461,200 |
| 2022/01/07 | 1,724 | 1,738 | 1,708 | 1,719 | 695,900 |
| 2022/01/06 | 1,750 | 1,754 | 1,717 | 1,720 | 644,800 |
| 2022/01/05 | 1,790 | 1,790 | 1,756 | 1,760 | 547,100 |
| 2022/01/04 | 1,782 | 1,801 | 1,771 | 1,800 | 519,900 |