ＤＤグループ(3073)の株価時系列情報
ＤＤグループ(3073)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 | 243,996 | 243,996 | 239,004 | 239,004 | 4 |
| 2007/12/27 | 240,996 | 245,004 | 239,004 | 243,996 | 6 |
| 2007/12/26 | 236,004 | 243,000 | 236,004 | 243,000 | 12 |
| 2007/12/25 | 239,004 | 240,000 | 231,996 | 231,996 | 30 |
| 2007/12/21 | 249,996 | 249,996 | 246,996 | 246,996 | 11 |
| 2007/12/20 | 255,000 | 260,004 | 237,996 | 237,996 | 24 |
| 2007/12/19 | 260,004 | 261,000 | 243,996 | 249,996 | 25 |
| 2007/12/18 | 261,000 | 261,000 | 255,996 | 258,996 | 15 |
| 2007/12/17 | 282,000 | 285,000 | 266,004 | 266,004 | 31 |
| 2007/12/14 | 270,996 | 273,000 | 267,000 | 269,004 | 11 |
| 2007/12/13 | 270,000 | 270,996 | 267,996 | 270,996 | 5 |
| 2007/12/12 | 275,004 | 275,004 | 270,000 | 275,004 | 3 |
| 2007/12/11 | 270,996 | 272,004 | 266,004 | 272,004 | 12 |
| 2007/12/10 | 275,004 | 275,004 | 270,000 | 270,000 | 8 |
| 2007/12/07 | 282,000 | 282,996 | 272,004 | 275,004 | 32 |
| 2007/12/06 | 290,004 | 294,000 | 282,000 | 282,000 | 17 |
| 2007/12/05 | 279,996 | 285,000 | 279,996 | 285,000 | 5 |
| 2007/12/04 | 296,004 | 296,004 | 282,000 | 282,000 | 7 |
| 2007/12/03 | 279,000 | 297,000 | 279,000 | 297,000 | 11 |
| 2007/11/30 | 284,004 | 287,004 | 278,004 | 279,996 | 14 |
| 2007/11/29 | 285,996 | 290,004 | 282,000 | 284,004 | 16 |
| 2007/11/28 | 276,000 | 278,004 | 275,004 | 278,004 | 5 |
| 2007/11/27 | 269,004 | 269,004 | 264,996 | 267,996 | 10 |
| 2007/11/26 | 270,996 | 270,996 | 269,004 | 269,004 | 5 |
| 2007/11/22 | 269,004 | 269,004 | 261,996 | 269,004 | 10 |
| 2007/11/21 | 270,000 | 273,996 | 270,000 | 273,996 | 2 |
| 2007/11/20 | 267,000 | 269,004 | 255,996 | 260,004 | 19 |
| 2007/11/19 | 272,004 | 273,996 | 267,996 | 273,000 | 12 |
| 2007/11/16 | 275,004 | 275,004 | 270,000 | 273,000 | 10 |
| 2007/11/15 | 296,004 | 296,004 | 279,996 | 281,004 | 14 |
| 2007/11/14 | 285,000 | 291,000 | 281,004 | 291,000 | 21 |
| 2007/11/13 | 272,004 | 279,996 | 270,000 | 275,004 | 25 |
| 2007/11/12 | 288,000 | 290,004 | 276,000 | 276,000 | 48 |
| 2007/11/09 | 306,996 | 309,996 | 305,004 | 309,996 | 22 |
| 2007/11/08 | 312,996 | 312,996 | 287,004 | 306,000 | 17 |
| 2007/11/07 | 335,004 | 348,000 | 312,996 | 312,996 | 21 |
| 2007/11/06 | 345,996 | 348,996 | 335,004 | 335,004 | 27 |
| 2007/11/05 | 350,004 | 354,000 | 342,000 | 342,000 | 26 |
| 2007/11/02 | 348,996 | 356,004 | 341,004 | 354,000 | 21 |
| 2007/11/01 | 353,004 | 363,996 | 342,000 | 351,996 | 50 |
| 2007/10/31 | 341,004 | 357,000 | 339,000 | 356,004 | 57 |
| 2007/10/30 | 339,996 | 342,996 | 333,000 | 333,000 | 21 |
| 2007/10/29 | 338,004 | 339,996 | 333,000 | 339,000 | 21 |
| 2007/10/26 | 335,004 | 335,004 | 330,000 | 333,000 | 29 |
| 2007/10/25 | 342,996 | 345,000 | 330,000 | 335,004 | 35 |
| 2007/10/24 | 348,996 | 354,000 | 345,996 | 348,996 | 27 |
| 2007/10/23 | 372,000 | 372,996 | 342,000 | 344,004 | 63 |
| 2007/10/22 | 356,004 | 365,004 | 350,004 | 362,004 | 60 |
| 2007/10/19 | 332,004 | 389,004 | 330,996 | 380,004 | 125 |
| 2007/10/18 | 339,996 | 345,000 | 320,004 | 342,000 | 45 |
| 2007/10/17 | 309,000 | 330,000 | 306,996 | 330,000 | 42 |
| 2007/10/16 | 320,004 | 327,996 | 311,004 | 314,004 | 33 |
| 2007/10/15 | 339,996 | 345,000 | 326,004 | 327,996 | 57 |
| 2007/10/12 | 345,000 | 348,000 | 335,004 | 341,004 | 34 |
| 2007/10/11 | 351,000 | 362,004 | 336,996 | 345,000 | 66 |
| 2007/10/10 | 384,996 | 387,996 | 353,004 | 356,004 | 102 |
| 2007/10/09 | 348,996 | 371,004 | 344,004 | 371,004 | 106 |
| 2007/10/05 | 330,000 | 344,004 | 321,996 | 336,996 | 34 |
| 2007/10/04 | 309,996 | 342,000 | 305,004 | 320,004 | 73 |
| 2007/10/03 | 294,996 | 321,996 | 294,996 | 315,000 | 63 |
| 2007/10/02 | 296,004 | 300,000 | 288,996 | 294,996 | 38 |
| 2007/10/01 | 282,000 | 288,000 | 282,000 | 285,996 | 19 |
| 2007/09/28 | 303,000 | 303,000 | 284,004 | 294,000 | 32 |
| 2007/09/27 | 279,996 | 294,996 | 279,996 | 294,996 | 63 |
| 2007/09/26 | 270,000 | 279,000 | 267,996 | 276,996 | 64 |
| 2007/09/25 | 260,004 | 270,000 | 260,004 | 270,000 | 50 |
| 2007/09/21 | 255,000 | 260,004 | 252,000 | 260,004 | 29 |
| 2007/09/20 | 270,000 | 270,996 | 261,000 | 261,000 | 11 |
| 2007/09/19 | 272,004 | 273,000 | 269,004 | 272,004 | 34 |
| 2007/09/18 | 278,004 | 278,004 | 267,000 | 267,996 | 37 |
| 2007/09/14 | 276,996 | 288,996 | 267,000 | 288,996 | 21 |
| 2007/09/13 | 282,000 | 285,000 | 261,000 | 285,000 | 33 |
| 2007/09/12 | 294,996 | 300,996 | 290,004 | 290,004 | 23 |
| 2007/09/11 | 276,996 | 303,996 | 276,996 | 303,996 | 29 |
| 2007/09/10 | 282,000 | 291,000 | 276,000 | 276,000 | 19 |
| 2007/09/07 | 291,000 | 296,004 | 291,000 | 294,996 | 25 |
| 2007/09/06 | 282,996 | 291,000 | 282,996 | 291,000 | 12 |
| 2007/09/05 | 312,000 | 312,996 | 290,004 | 290,004 | 43 |
| 2007/09/04 | 306,000 | 309,996 | 303,000 | 303,000 | 27 |
| 2007/09/03 | 333,000 | 333,000 | 293,004 | 303,000 | 113 |
| 2007/08/31 | 285,996 | 318,000 | 285,996 | 318,000 | 77 |
| 2007/08/30 | 278,004 | 282,996 | 275,004 | 278,004 | 11 |
| 2007/08/29 | 273,996 | 273,996 | 267,996 | 273,996 | 12 |
| 2007/08/28 | 279,996 | 279,996 | 276,000 | 279,996 | 7 |
| 2007/08/27 | 282,000 | 282,996 | 275,004 | 282,000 | 14 |
| 2007/08/24 | 285,996 | 290,004 | 275,004 | 275,004 | 26 |
| 2007/08/23 | 276,996 | 294,996 | 276,996 | 290,004 | 18 |
| 2007/08/22 | 267,996 | 273,996 | 267,996 | 267,996 | 19 |
| 2007/08/21 | 269,004 | 273,996 | 260,004 | 261,000 | 21 |
| 2007/08/20 | 275,004 | 282,996 | 267,000 | 270,000 | 30 |
| 2007/08/17 | 288,996 | 288,996 | 267,996 | 267,996 | 39 |
| 2007/08/16 | 291,996 | 291,996 | 273,000 | 290,004 | 47 |
| 2007/08/15 | 300,000 | 309,996 | 291,000 | 296,004 | 21 |
| 2007/08/14 | 299,004 | 300,000 | 290,004 | 300,000 | 21 |
| 2007/08/13 | 297,000 | 300,000 | 284,004 | 291,000 | 28 |
| 2007/08/10 | 291,996 | 303,996 | 291,996 | 300,996 | 27 |
| 2007/08/09 | 326,004 | 326,004 | 303,000 | 306,000 | 35 |
| 2007/08/08 | 318,000 | 318,000 | 302,004 | 302,004 | 47 |
| 2007/08/07 | 345,000 | 345,000 | 320,004 | 324,996 | 42 |
| 2007/08/06 | 354,996 | 357,000 | 335,004 | 342,996 | 45 |
| 2007/08/03 | 369,996 | 372,000 | 360,000 | 360,000 | 15 |
| 2007/08/02 | 369,000 | 372,996 | 359,004 | 369,996 | 40 |
| 2007/08/01 | 374,004 | 374,004 | 368,004 | 369,996 | 16 |
| 2007/07/31 | 375,000 | 377,004 | 369,996 | 375,000 | 38 |
| 2007/07/30 | 353,004 | 372,996 | 353,004 | 371,004 | 22 |
| 2007/07/27 | 378,996 | 378,996 | 359,004 | 363,000 | 61 |
| 2007/07/26 | 401,004 | 401,004 | 390,000 | 390,000 | 24 |
| 2007/07/25 | 414,996 | 414,996 | 402,996 | 405,000 | 31 |
| 2007/07/24 | 392,004 | 411,000 | 390,000 | 410,004 | 26 |
| 2007/07/23 | 399,996 | 399,996 | 386,004 | 387,996 | 45 |
| 2007/07/20 | 411,000 | 411,996 | 402,996 | 402,996 | 31 |
| 2007/07/19 | 411,996 | 413,004 | 410,004 | 410,004 | 20 |
| 2007/07/18 | 408,996 | 417,996 | 404,004 | 411,996 | 76 |
| 2007/07/17 | 431,004 | 431,004 | 402,000 | 408,000 | 81 |
| 2007/07/13 | 429,996 | 434,004 | 411,000 | 432,996 | 193 |
| 2007/07/12 | 434,004 | 443,004 | 407,004 | 410,004 | 393 |
| 2007/07/11 | 438,000 | 443,004 | 432,996 | 432,996 | 386 |
| 2007/07/10 | 483,000 | 483,000 | 483,000 | 483,000 | 19 |
| 2007/07/09 | 546,000 | 594,996 | 546,000 | 582,996 | 89 |
| 2007/07/06 | 560,004 | 560,004 | 534,000 | 545,004 | 37 |
| 2007/07/05 | 525,000 | 549,996 | 525,000 | 549,996 | 31 |
| 2007/07/04 | 534,996 | 534,996 | 519,996 | 525,000 | 35 |
| 2007/07/03 | 549,996 | 555,000 | 533,004 | 534,996 | 46 |
| 2007/07/02 | 560,004 | 567,000 | 542,004 | 551,004 | 29 |
| 2007/06/29 | 569,004 | 569,004 | 555,000 | 560,004 | 22 |
| 2007/06/28 | 555,996 | 570,000 | 552,996 | 560,004 | 36 |
| 2007/06/27 | 555,000 | 567,996 | 551,004 | 561,000 | 28 |
| 2007/06/26 | 600,000 | 600,000 | 570,000 | 573,996 | 48 |
| 2007/06/25 | 600,000 | 605,004 | 593,004 | 594,996 | 40 |
| 2007/06/22 | 605,004 | 611,004 | 597,996 | 611,004 | 29 |
| 2007/06/21 | 597,000 | 599,004 | 588,996 | 594,996 | 40 |
| 2007/06/20 | 597,996 | 609,996 | 594,996 | 603,000 | 18 |
| 2007/06/19 | 609,996 | 609,996 | 591,996 | 594,996 | 46 |
| 2007/06/18 | 624,000 | 626,004 | 605,004 | 608,004 | 52 |
| 2007/06/15 | 639,996 | 645,000 | 606,000 | 620,004 | 108 |
| 2007/06/14 | 602,004 | 624,000 | 602,004 | 624,000 | 48 |
| 2007/06/13 | 582,996 | 588,996 | 570,000 | 585,000 | 42 |
| 2007/06/12 | 615,000 | 615,000 | 579,996 | 603,000 | 77 |
| 2007/06/11 | 660,996 | 668,004 | 605,004 | 620,004 | 128 |
| 2007/06/08 | 630,000 | 657,996 | 609,996 | 657,000 | 109 |
| 2007/06/07 | 590,004 | 642,000 | 590,004 | 638,004 | 149 |
| 2007/06/06 | 572,004 | 609,996 | 567,996 | 609,996 | 82 |
| 2007/06/05 | 558,000 | 570,000 | 555,000 | 570,000 | 31 |
| 2007/06/04 | 593,004 | 600,000 | 557,004 | 558,000 | 125 |
| 2007/06/01 | 534,996 | 579,996 | 534,996 | 576,000 | 131 |
| 2007/05/31 | 533,004 | 540,000 | 522,996 | 525,000 | 36 |
| 2007/05/30 | 530,004 | 531,996 | 519,000 | 531,996 | 39 |
| 2007/05/29 | 519,996 | 525,000 | 519,996 | 525,000 | 34 |
| 2007/05/28 | 510,996 | 531,000 | 504,996 | 519,996 | 53 |
| 2007/05/25 | 489,996 | 510,000 | 485,004 | 507,996 | 60 |
| 2007/05/24 | 510,000 | 510,000 | 494,004 | 495,000 | 61 |
| 2007/05/23 | 542,004 | 549,000 | 501,996 | 506,004 | 159 |
| 2007/05/22 | 495,000 | 542,004 | 495,000 | 536,004 | 125 |
| 2007/05/21 | 498,996 | 501,996 | 489,996 | 492,000 | 33 |
| 2007/05/18 | 489,000 | 534,000 | 486,996 | 510,000 | 95 |
| 2007/05/17 | 495,000 | 507,000 | 480,000 | 483,996 | 103 |
| 2007/05/16 | 525,000 | 531,996 | 507,996 | 510,000 | 78 |
| 2007/05/15 | 546,996 | 546,996 | 522,000 | 546,996 | 90 |
| 2007/05/14 | 597,000 | 597,000 | 561,000 | 561,000 | 73 |
| 2007/05/11 | 582,996 | 591,000 | 579,000 | 587,004 | 38 |
| 2007/05/10 | 615,996 | 624,000 | 591,996 | 593,004 | 74 |
| 2007/05/09 | 591,996 | 609,000 | 588,000 | 600,000 | 56 |
| 2007/05/08 | 612,000 | 612,000 | 587,004 | 594,000 | 71 |
| 2007/05/07 | 621,000 | 630,000 | 608,004 | 609,996 | 54 |
| 2007/05/02 | 630,000 | 630,000 | 605,004 | 609,996 | 102 |
| 2007/05/01 | 603,000 | 630,000 | 585,996 | 630,000 | 112 |
| 2007/04/27 | 576,996 | 593,004 | 572,004 | 593,004 | 65 |
| 2007/04/26 | 606,996 | 609,000 | 573,996 | 581,004 | 144 |
| 2007/04/25 | 618,996 | 621,000 | 600,996 | 606,996 | 153 |
| 2007/04/24 | 600,000 | 630,996 | 582,000 | 629,004 | 451 |
| 2007/04/23 | 605,004 | 612,000 | 587,004 | 608,004 | 199 |
| 2007/04/20 | 659,004 | 666,000 | 617,004 | 621,996 | 412 |
| 2007/04/19 | 690,996 | 696,000 | 651,996 | 657,000 | 210 |
| 2007/04/18 | 702,996 | 711,000 | 669,996 | 690,000 | 208 |
| 2007/04/17 | 735,000 | 743,004 | 695,004 | 699,996 | 241 |
| 2007/04/16 | 780,000 | 810,000 | 717,000 | 732,996 | 369 |
| 2007/04/13 | 882,996 | 884,004 | 767,004 | 780,000 | 423 |
| 2007/04/12 | 920,004 | 956,004 | 840,000 | 852,996 | 1,141 |
| 2007/04/11 | 909,996 | 909,996 | 909,996 | 909,996 | 47 |
| 2007/04/10 | 744,996 | 810,000 | 741,996 | 810,000 | 293 |
| 2007/04/09 | 704,004 | 713,004 | 692,004 | 710,004 | 176 |
| 2007/04/06 | 729,996 | 737,004 | 708,000 | 713,004 | 147 |
| 2007/04/05 | 720,000 | 750,996 | 717,000 | 725,004 | 848 |
| 2007/04/04 | 710,004 | 729,000 | 704,004 | 716,004 | 186 |
| 2007/04/03 | 732,000 | 734,004 | 699,000 | 711,996 | 176 |
| 2007/04/02 | 747,996 | 765,000 | 716,004 | 726,996 | 303 |
| 2007/03/30 | 723,996 | 753,996 | 714,000 | 732,996 | 330 |
| 2007/03/29 | 702,996 | 726,996 | 702,000 | 714,000 | 305 |
| 2007/03/28 | 714,996 | 752,004 | 699,996 | 723,000 | 852 |
| 2007/03/27 | 768,000 | 810,000 | 687,996 | 705,996 | 715 |
| 2007/03/26 | 678,000 | 759,996 | 666,000 | 758,004 | 661 |
| 2007/03/23 | 710,004 | 710,004 | 666,000 | 680,004 | 296 |
| 2007/03/22 | 672,000 | 732,996 | 665,004 | 711,996 | 881 |
| 2007/03/20 | 680,004 | 684,996 | 651,996 | 654,000 | 268 |
| 2007/03/19 | 699,996 | 711,000 | 644,004 | 663,000 | 400 |
| 2007/03/16 | 732,996 | 756,000 | 686,004 | 714,000 | 746 |
| 2007/03/15 | 819,996 | 827,004 | 716,004 | 726,996 | 940 |
| 2007/03/14 | 819,000 | 842,004 | 789,996 | 800,004 | 1,060 |
| 2007/03/13 | 933,000 | 945,000 | 869,004 | 869,004 | 2,423 |
| 2007/03/12 | 869,004 | 963,000 | 861,000 | 963,000 | 3,274 |
| 2007/03/09 | 900,000 | 984,996 | 857,004 | 863,004 | 3,548 |
| 2007/03/08 | 1,050,000 | 1,089,996 | 882,996 | 902,004 | 2,807 |
| 2007/03/07 | 1,100,004 | 1,130,004 | 960,000 | 1,050,000 | 4,580 |
| 2007/03/06 | 1,359,996 | 1,410,000 | 1,160,004 | 1,160,004 | 2,807 |