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 |
|---|---|---|---|---|---|
| 2008/12/30 | 236,100 | 238,896 | 236,100 | 237,996 | 6 |
| 2008/12/29 | 244,800 | 244,800 | 234,000 | 234,000 | 25 |
| 2008/12/26 | 234,900 | 239,004 | 234,900 | 239,004 | 10 |
| 2008/12/25 | 237,996 | 237,996 | 231,096 | 234,996 | 12 |
| 2008/12/24 | 234,996 | 240,000 | 231,000 | 239,004 | 9 |
| 2008/12/22 | 243,996 | 243,996 | 225,000 | 227,004 | 22 |
| 2008/12/19 | 255,000 | 255,000 | 235,200 | 240,000 | 18 |
| 2008/12/18 | 231,096 | 248,004 | 230,004 | 248,004 | 40 |
| 2008/12/17 | 249,996 | 257,700 | 227,100 | 227,100 | 69 |
| 2008/12/16 | 224,004 | 248,400 | 224,004 | 248,400 | 36 |
| 2008/12/15 | 219,996 | 219,996 | 210,996 | 219,996 | 39 |
| 2008/12/12 | 216,000 | 218,304 | 200,496 | 204,996 | 19 |
| 2008/12/11 | 218,496 | 218,496 | 216,000 | 216,000 | 3 |
| 2008/12/09 | 195,996 | 215,004 | 195,996 | 215,004 | 23 |
| 2008/12/08 | 195,396 | 197,496 | 195,396 | 197,496 | 8 |
| 2008/12/05 | 195,396 | 197,004 | 195,396 | 197,004 | 3 |
| 2008/12/04 | 194,400 | 197,496 | 194,400 | 197,400 | 3 |
| 2008/12/03 | 190,896 | 197,400 | 190,896 | 197,400 | 8 |
| 2008/12/02 | 191,004 | 196,896 | 190,104 | 196,896 | 5 |
| 2008/11/28 | 190,104 | 190,104 | 190,104 | 190,104 | 2 |
| 2008/11/27 | 195,000 | 195,000 | 189,000 | 190,104 | 4 |
| 2008/11/26 | 199,896 | 199,896 | 199,896 | 199,896 | 2 |
| 2008/11/25 | 189,996 | 200,004 | 186,996 | 200,004 | 12 |
| 2008/11/21 | 182,004 | 182,004 | 182,004 | 182,004 | 3 |
| 2008/11/20 | 186,204 | 186,204 | 185,004 | 185,004 | 5 |
| 2008/11/19 | 193,500 | 193,500 | 189,996 | 189,996 | 4 |
| 2008/11/17 | 195,600 | 198,000 | 192,000 | 192,000 | 8 |
| 2008/11/14 | 198,000 | 198,000 | 185,304 | 186,600 | 15 |
| 2008/11/13 | 189,996 | 189,996 | 189,000 | 189,000 | 2 |
| 2008/11/12 | 190,296 | 200,004 | 187,104 | 192,996 | 9 |
| 2008/11/11 | 192,000 | 192,000 | 189,996 | 190,500 | 4 |
| 2008/11/10 | 192,096 | 192,096 | 192,096 | 192,096 | 1 |
| 2008/11/07 | 183,996 | 183,996 | 180,096 | 183,096 | 5 |
| 2008/11/06 | 182,004 | 185,004 | 182,004 | 185,004 | 5 |
| 2008/11/05 | 189,504 | 189,504 | 185,496 | 186,996 | 19 |
| 2008/11/04 | 180,504 | 183,996 | 180,096 | 182,496 | 16 |
| 2008/10/31 | 180,300 | 180,300 | 180,000 | 180,000 | 3 |
| 2008/10/30 | 180,000 | 195,996 | 180,000 | 195,996 | 16 |
| 2008/10/29 | 182,196 | 182,196 | 174,996 | 180,000 | 10 |
| 2008/10/28 | 164,004 | 170,196 | 164,004 | 170,196 | 14 |
| 2008/10/27 | 177,996 | 180,000 | 170,004 | 170,004 | 6 |
| 2008/10/24 | 183,996 | 185,004 | 180,000 | 180,000 | 21 |
| 2008/10/23 | 184,200 | 185,004 | 182,100 | 182,304 | 9 |
| 2008/10/22 | 200,004 | 204,000 | 192,996 | 192,996 | 10 |
| 2008/10/21 | 197,004 | 204,996 | 195,000 | 204,996 | 12 |
| 2008/10/20 | 189,996 | 191,004 | 189,996 | 189,996 | 7 |
| 2008/10/17 | 192,000 | 192,000 | 183,000 | 183,000 | 10 |
| 2008/10/16 | 177,996 | 192,096 | 174,996 | 192,096 | 18 |
| 2008/10/15 | 191,004 | 195,000 | 189,996 | 195,000 | 9 |
| 2008/10/14 | 180,996 | 200,004 | 180,996 | 200,004 | 29 |
| 2008/10/10 | 166,704 | 171,000 | 159,000 | 170,004 | 26 |
| 2008/10/09 | 161,496 | 191,004 | 161,304 | 183,504 | 25 |
| 2008/10/08 | 180,096 | 180,096 | 161,004 | 161,004 | 18 |
| 2008/10/07 | 184,500 | 184,500 | 174,996 | 180,096 | 18 |
| 2008/10/06 | 198,996 | 198,996 | 195,000 | 195,996 | 17 |
| 2008/10/03 | 204,000 | 204,000 | 200,004 | 203,004 | 13 |
| 2008/10/02 | 212,004 | 213,204 | 207,996 | 207,996 | 21 |
| 2008/10/01 | 222,000 | 225,000 | 215,004 | 215,496 | 13 |
| 2008/09/30 | 214,296 | 219,504 | 210,000 | 218,004 | 66 |
| 2008/09/29 | 267,996 | 267,996 | 234,300 | 234,300 | 120 |
| 2008/09/26 | 228,000 | 228,000 | 228,000 | 228,000 | 9 |
| 2008/09/25 | 195,996 | 198,000 | 195,996 | 198,000 | 3 |
| 2008/09/24 | 198,000 | 198,996 | 195,096 | 198,000 | 10 |
| 2008/09/22 | 198,000 | 200,004 | 198,000 | 200,004 | 7 |
| 2008/09/19 | 192,996 | 195,996 | 191,004 | 195,000 | 7 |
| 2008/09/18 | 189,996 | 192,996 | 185,304 | 189,996 | 32 |
| 2008/09/17 | 189,996 | 198,804 | 189,996 | 198,804 | 10 |
| 2008/09/16 | 183,300 | 184,896 | 180,000 | 184,896 | 15 |
| 2008/09/12 | 186,396 | 191,904 | 186,396 | 189,996 | 11 |
| 2008/09/11 | 186,900 | 188,004 | 186,900 | 188,004 | 4 |
| 2008/09/10 | 192,996 | 192,996 | 185,400 | 186,300 | 7 |
| 2008/09/09 | 198,996 | 198,996 | 194,004 | 194,004 | 5 |
| 2008/09/08 | 188,100 | 200,004 | 188,100 | 200,004 | 8 |
| 2008/09/05 | 189,996 | 191,004 | 185,004 | 185,100 | 18 |
| 2008/09/04 | 195,000 | 195,996 | 195,000 | 195,996 | 2 |
| 2008/09/03 | 200,604 | 200,604 | 195,504 | 195,504 | 27 |
| 2008/09/02 | 201,000 | 204,000 | 200,604 | 200,700 | 12 |
| 2008/09/01 | 203,904 | 203,904 | 203,004 | 203,004 | 3 |
| 2008/08/29 | 209,004 | 209,004 | 204,000 | 204,000 | 8 |
| 2008/08/28 | 204,996 | 207,000 | 204,996 | 207,000 | 5 |
| 2008/08/27 | 210,000 | 210,000 | 206,004 | 206,004 | 4 |
| 2008/08/26 | 202,296 | 210,000 | 202,296 | 210,000 | 4 |
| 2008/08/25 | 204,996 | 205,896 | 201,000 | 205,896 | 7 |
| 2008/08/22 | 201,000 | 204,996 | 201,000 | 204,996 | 5 |
| 2008/08/21 | 198,996 | 200,004 | 198,996 | 200,004 | 3 |
| 2008/08/20 | 198,000 | 198,000 | 198,000 | 198,000 | 4 |
| 2008/08/19 | 204,996 | 204,996 | 195,000 | 195,996 | 6 |
| 2008/08/18 | 204,996 | 204,996 | 204,996 | 204,996 | 1 |
| 2008/08/15 | 205,104 | 210,000 | 204,996 | 204,996 | 5 |
| 2008/08/14 | 209,100 | 210,000 | 209,004 | 210,000 | 5 |
| 2008/08/13 | 219,000 | 219,000 | 209,004 | 210,000 | 9 |
| 2008/08/12 | 218,100 | 218,100 | 215,004 | 215,004 | 11 |
| 2008/08/11 | 218,100 | 218,100 | 218,100 | 218,100 | 1 |
| 2008/08/08 | 219,996 | 219,996 | 218,004 | 219,996 | 9 |
| 2008/08/07 | 231,000 | 231,000 | 225,000 | 225,000 | 8 |
| 2008/08/06 | 227,004 | 231,000 | 219,996 | 227,004 | 22 |
| 2008/08/04 | 212,604 | 212,604 | 210,000 | 210,000 | 9 |
| 2008/08/01 | 218,496 | 218,496 | 215,004 | 215,496 | 3 |
| 2008/07/31 | 210,996 | 215,004 | 210,996 | 215,004 | 4 |
| 2008/07/30 | 219,000 | 219,000 | 216,300 | 216,300 | 3 |
| 2008/07/29 | 215,004 | 215,496 | 215,004 | 215,004 | 5 |
| 2008/07/28 | 218,004 | 218,004 | 218,004 | 218,004 | 2 |
| 2008/07/25 | 225,000 | 225,000 | 216,000 | 216,000 | 10 |
| 2008/07/24 | 222,000 | 230,004 | 222,000 | 230,004 | 9 |
| 2008/07/23 | 210,000 | 219,996 | 209,004 | 219,996 | 15 |
| 2008/07/22 | 210,000 | 210,000 | 209,004 | 209,004 | 4 |
| 2008/07/18 | 216,996 | 216,996 | 213,000 | 213,000 | 11 |
| 2008/07/17 | 212,004 | 212,004 | 212,004 | 212,004 | 2 |
| 2008/07/16 | 212,004 | 212,004 | 212,004 | 212,004 | 1 |
| 2008/07/15 | 216,000 | 219,996 | 213,000 | 213,000 | 9 |
| 2008/07/14 | 219,000 | 225,000 | 216,996 | 219,996 | 17 |
| 2008/07/11 | 234,996 | 234,996 | 221,004 | 222,000 | 25 |
| 2008/07/10 | 242,004 | 245,004 | 234,000 | 234,996 | 7 |
| 2008/07/09 | 252,000 | 260,004 | 240,000 | 240,000 | 37 |
| 2008/07/08 | 240,000 | 240,996 | 231,000 | 240,000 | 16 |
| 2008/07/07 | 234,000 | 240,996 | 231,000 | 240,996 | 13 |
| 2008/07/04 | 249,996 | 249,996 | 225,996 | 237,996 | 42 |
| 2008/07/03 | 285,000 | 285,000 | 249,996 | 254,004 | 135 |
| 2008/07/02 | 281,004 | 281,004 | 281,004 | 281,004 | 33 |
| 2008/07/01 | 240,996 | 240,996 | 240,996 | 240,996 | 56 |
| 2008/06/30 | 201,996 | 201,996 | 201,000 | 201,000 | 6 |
| 2008/06/27 | 203,004 | 203,004 | 195,996 | 201,000 | 11 |
| 2008/06/26 | 195,996 | 210,996 | 195,996 | 210,996 | 11 |
| 2008/06/24 | 200,004 | 200,004 | 200,004 | 200,004 | 4 |
| 2008/06/23 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/06/20 | 204,996 | 204,996 | 201,996 | 201,996 | 6 |
| 2008/06/19 | 195,996 | 200,004 | 192,996 | 200,004 | 9 |
| 2008/06/18 | 195,996 | 195,996 | 195,996 | 195,996 | 1 |
| 2008/06/17 | 189,996 | 195,996 | 189,996 | 195,996 | 10 |
| 2008/06/16 | 192,996 | 195,996 | 192,996 | 195,996 | 7 |
| 2008/06/13 | 195,000 | 195,000 | 192,996 | 192,996 | 3 |
| 2008/06/12 | 192,996 | 198,000 | 192,996 | 197,004 | 11 |
| 2008/06/11 | 201,000 | 201,000 | 197,004 | 197,004 | 12 |
| 2008/06/10 | 206,004 | 206,004 | 200,004 | 201,000 | 10 |
| 2008/06/09 | 209,004 | 209,004 | 195,996 | 200,004 | 32 |
| 2008/06/06 | 215,004 | 215,004 | 212,004 | 212,004 | 10 |
| 2008/06/05 | 216,000 | 218,004 | 209,004 | 216,996 | 12 |
| 2008/06/04 | 228,000 | 228,000 | 216,000 | 216,996 | 25 |
| 2008/06/03 | 230,004 | 230,004 | 222,996 | 230,004 | 8 |
| 2008/06/02 | 219,996 | 230,004 | 219,996 | 230,004 | 8 |
| 2008/05/30 | 224,004 | 224,004 | 216,000 | 224,004 | 23 |
| 2008/05/29 | 234,996 | 234,996 | 219,996 | 224,004 | 17 |
| 2008/05/28 | 237,000 | 237,000 | 228,000 | 233,004 | 9 |
| 2008/05/27 | 248,004 | 248,004 | 248,004 | 248,004 | 1 |
| 2008/05/26 | 245,004 | 245,004 | 245,004 | 245,004 | 3 |
| 2008/05/23 | 236,004 | 240,996 | 234,996 | 240,996 | 7 |
| 2008/05/22 | 234,996 | 234,996 | 231,996 | 231,996 | 11 |
| 2008/05/21 | 237,996 | 237,996 | 237,996 | 237,996 | 3 |
| 2008/05/20 | 240,996 | 246,996 | 239,004 | 246,996 | 4 |
| 2008/05/19 | 249,996 | 249,996 | 249,996 | 249,996 | 1 |
| 2008/05/16 | 255,000 | 255,996 | 243,996 | 255,996 | 22 |
| 2008/05/15 | 258,000 | 261,996 | 254,004 | 255,000 | 20 |
| 2008/05/14 | 252,996 | 258,996 | 249,996 | 252,996 | 122 |
| 2008/05/13 | 252,000 | 252,996 | 243,000 | 249,000 | 63 |
| 2008/05/12 | 249,996 | 252,000 | 243,996 | 252,000 | 47 |
| 2008/05/09 | 272,004 | 272,004 | 243,000 | 254,004 | 76 |
| 2008/05/08 | 267,996 | 282,000 | 264,000 | 267,996 | 426 |
| 2008/05/07 | 240,996 | 269,004 | 240,000 | 264,000 | 606 |
| 2008/05/02 | 230,004 | 233,004 | 225,996 | 233,004 | 35 |
| 2008/05/01 | 231,996 | 231,996 | 228,000 | 230,004 | 21 |
| 2008/04/30 | 221,004 | 225,996 | 219,996 | 225,996 | 6 |
| 2008/04/28 | 222,000 | 224,004 | 221,004 | 222,000 | 10 |
| 2008/04/25 | 216,000 | 224,004 | 215,004 | 219,996 | 27 |
| 2008/04/24 | 227,004 | 228,000 | 215,004 | 215,004 | 30 |
| 2008/04/23 | 213,996 | 222,000 | 213,996 | 222,000 | 13 |
| 2008/04/22 | 209,004 | 215,004 | 207,996 | 215,004 | 23 |
| 2008/04/21 | 213,000 | 213,000 | 204,000 | 209,004 | 27 |
| 2008/04/18 | 204,000 | 210,000 | 201,000 | 204,996 | 22 |
| 2008/04/17 | 189,000 | 210,000 | 189,000 | 200,004 | 88 |
| 2008/04/16 | 189,996 | 189,996 | 189,000 | 189,000 | 10 |
| 2008/04/15 | 198,000 | 198,996 | 189,000 | 189,000 | 13 |
| 2008/04/14 | 189,996 | 191,004 | 185,004 | 191,004 | 7 |
| 2008/04/11 | 183,996 | 191,004 | 183,996 | 191,004 | 8 |
| 2008/04/10 | 179,004 | 179,004 | 177,996 | 177,996 | 3 |
| 2008/04/09 | 186,000 | 186,000 | 180,000 | 180,000 | 18 |
| 2008/04/08 | 183,996 | 183,996 | 180,996 | 182,004 | 5 |
| 2008/04/07 | 183,996 | 191,004 | 183,996 | 185,004 | 8 |
| 2008/04/04 | 189,996 | 189,996 | 189,000 | 189,000 | 3 |
| 2008/04/03 | 186,996 | 186,996 | 186,000 | 186,996 | 3 |
| 2008/04/02 | 189,996 | 189,996 | 183,996 | 186,000 | 5 |
| 2008/04/01 | 183,996 | 183,996 | 183,996 | 183,996 | 1 |
| 2008/03/31 | 186,996 | 186,996 | 186,996 | 186,996 | 2 |
| 2008/03/28 | 183,996 | 186,996 | 182,004 | 182,004 | 7 |
| 2008/03/27 | 185,004 | 185,004 | 183,000 | 183,000 | 4 |
| 2008/03/26 | 186,000 | 189,996 | 186,000 | 186,996 | 8 |
| 2008/03/25 | 183,996 | 189,996 | 183,000 | 189,996 | 7 |
| 2008/03/24 | 188,004 | 188,004 | 182,004 | 182,004 | 5 |
| 2008/03/21 | 189,000 | 189,000 | 180,996 | 180,996 | 9 |
| 2008/03/19 | 180,996 | 185,004 | 180,000 | 185,004 | 3 |
| 2008/03/18 | 174,996 | 177,996 | 171,996 | 174,000 | 9 |
| 2008/03/17 | 171,996 | 171,996 | 171,000 | 171,000 | 3 |
| 2008/03/14 | 185,004 | 185,004 | 171,996 | 171,996 | 8 |
| 2008/03/13 | 189,000 | 189,000 | 185,004 | 185,004 | 7 |
| 2008/03/12 | 198,000 | 198,000 | 198,000 | 198,000 | 6 |
| 2008/03/11 | 189,996 | 189,996 | 189,996 | 189,996 | 2 |
| 2008/03/10 | 194,004 | 194,004 | 189,996 | 189,996 | 6 |
| 2008/03/06 | 200,004 | 200,004 | 197,004 | 200,004 | 7 |
| 2008/03/05 | 204,996 | 204,996 | 189,996 | 204,996 | 32 |
| 2008/03/04 | 210,000 | 210,000 | 206,004 | 207,000 | 3 |
| 2008/03/03 | 210,000 | 210,996 | 207,000 | 210,996 | 5 |
| 2008/02/29 | 222,996 | 225,996 | 216,000 | 225,996 | 28 |
| 2008/02/28 | 221,004 | 224,004 | 219,996 | 224,004 | 6 |
| 2008/02/27 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2008/02/26 | 221,004 | 228,996 | 218,004 | 219,996 | 25 |
| 2008/02/25 | 227,004 | 236,004 | 222,996 | 233,004 | 30 |
| 2008/02/22 | 227,004 | 228,000 | 221,004 | 221,004 | 11 |
| 2008/02/21 | 231,996 | 234,000 | 221,004 | 225,996 | 19 |
| 2008/02/20 | 237,996 | 237,996 | 219,996 | 224,004 | 19 |
| 2008/02/19 | 224,004 | 246,996 | 224,004 | 240,000 | 25 |
| 2008/02/18 | 216,000 | 219,996 | 212,004 | 219,996 | 16 |
| 2008/02/15 | 207,000 | 207,000 | 200,004 | 204,996 | 9 |
| 2008/02/14 | 213,000 | 213,000 | 207,996 | 207,996 | 5 |
| 2008/02/13 | 206,004 | 212,004 | 201,996 | 203,004 | 37 |
| 2008/02/12 | 198,000 | 198,000 | 189,996 | 189,996 | 5 |
| 2008/02/08 | 201,000 | 206,004 | 195,000 | 195,000 | 9 |
| 2008/02/07 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/02/06 | 209,004 | 209,004 | 201,000 | 201,000 | 5 |
| 2008/02/05 | 213,000 | 213,000 | 213,000 | 213,000 | 2 |
| 2008/02/04 | 219,996 | 219,996 | 213,000 | 213,000 | 5 |
| 2008/01/31 | 201,000 | 219,000 | 198,000 | 219,000 | 12 |
| 2008/01/30 | 200,004 | 200,004 | 195,000 | 195,000 | 3 |
| 2008/01/29 | 198,996 | 198,996 | 189,996 | 189,996 | 10 |
| 2008/01/28 | 201,996 | 201,996 | 198,000 | 198,000 | 13 |
| 2008/01/25 | 206,004 | 209,004 | 201,000 | 201,996 | 19 |
| 2008/01/24 | 201,996 | 203,004 | 198,996 | 200,004 | 7 |
| 2008/01/23 | 201,000 | 204,996 | 189,000 | 200,004 | 23 |
| 2008/01/22 | 198,996 | 210,000 | 198,996 | 198,996 | 36 |
| 2008/01/21 | 200,004 | 219,000 | 198,996 | 219,000 | 20 |
| 2008/01/18 | 171,996 | 200,004 | 171,996 | 200,004 | 18 |
| 2008/01/17 | 177,000 | 186,996 | 167,004 | 186,996 | 51 |
| 2008/01/16 | 177,000 | 177,000 | 162,996 | 165,000 | 80 |
| 2008/01/15 | 198,996 | 198,996 | 174,000 | 177,996 | 62 |
| 2008/01/11 | 210,000 | 210,000 | 195,000 | 195,000 | 33 |
| 2008/01/10 | 213,996 | 219,996 | 212,004 | 213,000 | 9 |
| 2008/01/09 | 210,000 | 213,996 | 210,000 | 213,996 | 17 |
| 2008/01/08 | 216,996 | 222,000 | 216,996 | 222,000 | 9 |
| 2008/01/07 | 219,000 | 224,004 | 210,996 | 216,996 | 29 |
| 2008/01/04 | 237,996 | 237,996 | 231,000 | 231,000 | 5 |