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 |
|---|---|---|---|---|---|
| 2009/12/30 | 534,000 | 534,000 | 529,002 | 532,002 | 45 |
| 2009/12/29 | 534,000 | 538,002 | 532,002 | 534,000 | 40 |
| 2009/12/28 | 526,002 | 532,998 | 523,998 | 532,998 | 57 |
| 2009/12/25 | 525,000 | 532,002 | 523,998 | 526,002 | 93 |
| 2009/12/24 | 537,000 | 537,000 | 520,998 | 526,002 | 96 |
| 2009/12/22 | 546,000 | 547,998 | 529,998 | 537,000 | 105 |
| 2009/12/21 | 526,998 | 553,998 | 525,000 | 540,000 | 187 |
| 2009/12/18 | 517,998 | 532,002 | 517,998 | 532,002 | 110 |
| 2009/12/17 | 528,000 | 535,002 | 513,000 | 525,000 | 112 |
| 2009/12/16 | 541,998 | 549,000 | 525,000 | 526,002 | 188 |
| 2009/12/15 | 565,998 | 565,998 | 541,002 | 550,998 | 146 |
| 2009/12/14 | 525,000 | 556,998 | 519,000 | 546,000 | 219 |
| 2009/12/11 | 520,002 | 522,000 | 505,998 | 522,000 | 225 |
| 2009/12/10 | 537,000 | 538,002 | 513,000 | 526,002 | 90 |
| 2009/12/09 | 538,998 | 547,998 | 532,998 | 537,000 | 71 |
| 2009/12/08 | 562,998 | 568,002 | 547,998 | 547,998 | 88 |
| 2009/12/07 | 577,998 | 580,002 | 562,002 | 564,000 | 84 |
| 2009/12/04 | 565,998 | 574,002 | 562,002 | 568,002 | 94 |
| 2009/12/03 | 561,000 | 577,002 | 559,002 | 571,002 | 143 |
| 2009/12/02 | 565,002 | 583,998 | 555,000 | 562,002 | 171 |
| 2009/12/01 | 547,998 | 568,998 | 541,998 | 565,002 | 153 |
| 2009/11/30 | 544,002 | 553,002 | 535,002 | 550,002 | 80 |
| 2009/11/27 | 559,998 | 571,002 | 528,000 | 528,000 | 276 |
| 2009/11/26 | 573,000 | 589,998 | 562,998 | 573,000 | 78 |
| 2009/11/25 | 556,998 | 579,000 | 541,998 | 570,000 | 62 |
| 2009/11/24 | 600,000 | 601,998 | 556,998 | 562,002 | 135 |
| 2009/11/20 | 576,000 | 619,002 | 574,998 | 594,000 | 267 |
| 2009/11/19 | 562,002 | 598,998 | 552,000 | 589,998 | 346 |
| 2009/11/18 | 517,002 | 565,998 | 502,002 | 565,002 | 294 |
| 2009/11/17 | 559,998 | 577,002 | 522,000 | 526,998 | 336 |
| 2009/11/16 | 610,998 | 610,998 | 555,000 | 556,002 | 344 |
| 2009/11/13 | 613,998 | 627,000 | 610,998 | 610,998 | 98 |
| 2009/11/12 | 655,998 | 655,998 | 609,000 | 624,000 | 317 |
| 2009/11/11 | 652,002 | 681,000 | 648,000 | 657,000 | 145 |
| 2009/11/10 | 678,000 | 688,998 | 657,000 | 657,000 | 153 |
| 2009/11/09 | 688,002 | 703,002 | 672,000 | 676,002 | 119 |
| 2009/11/06 | 709,998 | 711,000 | 691,002 | 697,002 | 99 |
| 2009/11/05 | 720,000 | 720,000 | 699,000 | 700,998 | 100 |
| 2009/11/04 | 700,002 | 730,002 | 696,000 | 721,998 | 227 |
| 2009/11/02 | 682,998 | 700,002 | 682,998 | 700,002 | 127 |
| 2009/10/30 | 724,002 | 727,998 | 700,002 | 712,002 | 200 |
| 2009/10/29 | 703,998 | 721,002 | 691,002 | 708,000 | 289 |
| 2009/10/28 | 729,000 | 730,002 | 702,000 | 726,000 | 432 |
| 2009/10/27 | 744,000 | 763,002 | 720,000 | 733,002 | 698 |
| 2009/10/26 | 694,002 | 747,000 | 693,000 | 738,000 | 1,099 |
| 2009/10/23 | 657,000 | 691,998 | 649,002 | 684,000 | 812 |
| 2009/10/22 | 646,002 | 651,000 | 639,000 | 648,000 | 109 |
| 2009/10/21 | 643,998 | 649,002 | 639,000 | 649,002 | 99 |
| 2009/10/20 | 663,000 | 663,000 | 639,000 | 648,000 | 119 |
| 2009/10/19 | 651,000 | 664,998 | 646,002 | 658,002 | 271 |
| 2009/10/16 | 628,998 | 639,000 | 628,002 | 636,000 | 61 |
| 2009/10/15 | 633,000 | 637,998 | 627,000 | 630,000 | 83 |
| 2009/10/14 | 648,000 | 648,000 | 630,000 | 633,000 | 111 |
| 2009/10/13 | 652,998 | 661,002 | 645,000 | 649,002 | 112 |
| 2009/10/09 | 637,998 | 652,998 | 637,998 | 652,998 | 126 |
| 2009/10/08 | 636,000 | 643,998 | 634,998 | 640,002 | 50 |
| 2009/10/07 | 633,000 | 649,998 | 622,998 | 646,002 | 195 |
| 2009/10/06 | 670,002 | 682,998 | 625,002 | 628,002 | 431 |
| 2009/10/05 | 648,000 | 663,000 | 640,002 | 657,000 | 204 |
| 2009/10/02 | 636,000 | 640,998 | 622,002 | 630,000 | 125 |
| 2009/10/01 | 655,002 | 663,000 | 637,998 | 649,998 | 199 |
| 2009/09/30 | 622,002 | 655,998 | 619,998 | 649,002 | 253 |
| 2009/09/29 | 625,002 | 631,002 | 618,000 | 625,998 | 128 |
| 2009/09/28 | 589,998 | 627,000 | 589,998 | 622,002 | 193 |
| 2009/09/25 | 622,998 | 628,002 | 609,000 | 609,000 | 172 |
| 2009/09/24 | 631,002 | 637,998 | 619,998 | 628,002 | 126 |
| 2009/09/18 | 660,000 | 675,000 | 622,998 | 631,002 | 437 |
| 2009/09/17 | 655,998 | 661,998 | 643,998 | 649,998 | 95 |
| 2009/09/16 | 676,998 | 685,998 | 654,000 | 660,000 | 165 |
| 2009/09/15 | 642,000 | 669,000 | 642,000 | 667,998 | 134 |
| 2009/09/14 | 649,998 | 658,002 | 636,000 | 649,998 | 109 |
| 2009/09/11 | 664,002 | 664,002 | 652,998 | 655,002 | 67 |
| 2009/09/10 | 667,002 | 667,002 | 652,002 | 660,000 | 103 |
| 2009/09/09 | 658,002 | 667,002 | 651,000 | 664,998 | 177 |
| 2009/09/08 | 631,998 | 634,998 | 615,000 | 631,998 | 149 |
| 2009/09/07 | 667,002 | 672,000 | 640,002 | 640,002 | 133 |
| 2009/09/04 | 691,998 | 697,998 | 660,000 | 661,998 | 359 |
| 2009/09/03 | 633,000 | 684,000 | 633,000 | 681,000 | 603 |
| 2009/09/02 | 607,998 | 634,002 | 607,998 | 631,002 | 117 |
| 2009/09/01 | 592,998 | 628,002 | 592,002 | 622,002 | 216 |
| 2009/08/31 | 606,000 | 613,002 | 585,000 | 603,000 | 218 |
| 2009/08/28 | 622,002 | 628,998 | 606,000 | 610,998 | 137 |
| 2009/08/27 | 630,000 | 630,000 | 619,998 | 627,000 | 68 |
| 2009/08/26 | 631,998 | 640,002 | 615,000 | 634,002 | 164 |
| 2009/08/25 | 655,998 | 655,998 | 630,000 | 636,000 | 213 |
| 2009/08/24 | 664,998 | 675,000 | 658,998 | 661,998 | 361 |
| 2009/08/21 | 613,998 | 649,002 | 613,998 | 646,998 | 448 |
| 2009/08/20 | 604,002 | 634,002 | 604,002 | 613,002 | 492 |
| 2009/08/19 | 687,000 | 688,002 | 637,998 | 643,002 | 504 |
| 2009/08/18 | 688,998 | 700,002 | 676,998 | 685,998 | 327 |
| 2009/08/17 | 685,998 | 721,002 | 685,998 | 703,998 | 561 |
| 2009/08/14 | 679,002 | 685,002 | 676,002 | 681,000 | 102 |
| 2009/08/13 | 688,998 | 697,002 | 679,002 | 685,002 | 187 |
| 2009/08/12 | 694,002 | 694,998 | 682,998 | 682,998 | 175 |
| 2009/08/11 | 694,998 | 708,000 | 682,998 | 697,998 | 272 |
| 2009/08/10 | 703,998 | 712,998 | 685,002 | 690,000 | 323 |
| 2009/08/07 | 724,998 | 733,002 | 691,002 | 697,002 | 656 |
| 2009/08/06 | 670,002 | 757,998 | 669,000 | 735,000 | 2,475 |
| 2009/08/05 | 676,998 | 682,002 | 658,998 | 664,998 | 258 |
| 2009/08/04 | 682,998 | 697,002 | 667,002 | 667,002 | 448 |
| 2009/08/03 | 708,000 | 717,000 | 675,000 | 678,000 | 470 |
| 2009/07/31 | 723,000 | 742,002 | 703,002 | 708,000 | 646 |
| 2009/07/30 | 709,998 | 739,002 | 691,002 | 715,002 | 561 |
| 2009/07/29 | 735,000 | 762,000 | 706,002 | 711,000 | 908 |
| 2009/07/28 | 769,998 | 817,998 | 714,000 | 753,000 | 3,351 |
| 2009/07/27 | 657,000 | 753,000 | 657,000 | 753,000 | 1,330 |
| 2009/07/24 | 712,002 | 715,002 | 642,000 | 652,998 | 885 |
| 2009/07/23 | 738,000 | 756,000 | 682,998 | 688,002 | 1,401 |
| 2009/07/22 | 669,000 | 720,000 | 669,000 | 720,000 | 1,671 |
| 2009/07/21 | 651,000 | 699,000 | 640,998 | 661,998 | 1,584 |
| 2009/07/17 | 589,998 | 637,998 | 577,002 | 631,002 | 2,030 |
| 2009/07/16 | 510,000 | 540,000 | 505,002 | 540,000 | 1,080 |
| 2009/07/15 | 486,000 | 502,998 | 478,002 | 490,002 | 355 |
| 2009/07/14 | 474,000 | 478,998 | 460,002 | 471,000 | 161 |
| 2009/07/13 | 501,000 | 513,000 | 445,002 | 463,998 | 747 |
| 2009/07/10 | 547,002 | 555,000 | 496,002 | 523,002 | 929 |
| 2009/07/09 | 480,000 | 532,002 | 480,000 | 532,002 | 1,531 |
| 2009/07/08 | 481,002 | 489,000 | 475,002 | 481,998 | 211 |
| 2009/07/07 | 475,998 | 498,000 | 475,998 | 487,998 | 405 |
| 2009/07/06 | 487,998 | 487,998 | 471,000 | 474,000 | 324 |
| 2009/07/03 | 445,998 | 481,998 | 445,998 | 481,998 | 376 |
| 2009/07/02 | 460,002 | 460,002 | 445,002 | 447,000 | 111 |
| 2009/07/01 | 453,000 | 462,000 | 451,002 | 454,998 | 122 |
| 2009/06/30 | 448,998 | 456,000 | 442,998 | 456,000 | 143 |
| 2009/06/29 | 463,002 | 465,000 | 442,998 | 445,998 | 222 |
| 2009/06/26 | 477,000 | 480,000 | 447,000 | 456,000 | 432 |
| 2009/06/25 | 490,002 | 493,998 | 475,998 | 478,002 | 250 |
| 2009/06/24 | 496,998 | 505,998 | 472,002 | 486,000 | 412 |
| 2009/06/23 | 472,002 | 502,998 | 463,998 | 492,000 | 514 |
| 2009/06/22 | 483,000 | 495,000 | 472,002 | 481,998 | 507 |
| 2009/06/19 | 442,998 | 465,000 | 439,002 | 465,000 | 290 |
| 2009/06/18 | 442,998 | 457,998 | 430,002 | 442,002 | 294 |
| 2009/06/17 | 430,002 | 447,000 | 427,998 | 442,002 | 249 |
| 2009/06/16 | 448,002 | 448,002 | 420,000 | 424,002 | 278 |
| 2009/06/15 | 415,002 | 448,998 | 414,000 | 441,000 | 426 |
| 2009/06/12 | 421,002 | 423,000 | 412,998 | 415,002 | 94 |
| 2009/06/11 | 405,000 | 421,002 | 402,000 | 420,000 | 163 |
| 2009/06/10 | 394,998 | 406,002 | 391,002 | 406,002 | 98 |
| 2009/06/09 | 397,998 | 399,000 | 394,002 | 397,998 | 110 |
| 2009/06/08 | 405,000 | 405,000 | 397,998 | 400,998 | 104 |
| 2009/06/05 | 409,002 | 409,998 | 405,000 | 406,002 | 51 |
| 2009/06/04 | 411,000 | 420,000 | 406,002 | 409,002 | 102 |
| 2009/06/03 | 406,998 | 412,002 | 406,002 | 411,000 | 75 |
| 2009/06/02 | 423,000 | 423,000 | 405,000 | 412,002 | 163 |
| 2009/06/01 | 424,998 | 429,000 | 418,002 | 418,002 | 179 |
| 2009/05/29 | 417,000 | 424,998 | 409,998 | 420,000 | 172 |
| 2009/05/28 | 424,998 | 433,002 | 417,000 | 420,000 | 244 |
| 2009/05/27 | 414,000 | 435,000 | 406,998 | 427,998 | 373 |
| 2009/05/26 | 400,002 | 414,000 | 393,000 | 406,998 | 259 |
| 2009/05/25 | 394,998 | 409,002 | 385,998 | 396,000 | 265 |
| 2009/05/22 | 411,000 | 411,000 | 390,000 | 399,000 | 323 |
| 2009/05/21 | 409,998 | 429,000 | 403,998 | 420,000 | 223 |
| 2009/05/20 | 435,000 | 436,998 | 400,998 | 418,002 | 327 |
| 2009/05/19 | 451,002 | 451,002 | 436,998 | 442,002 | 128 |
| 2009/05/18 | 450,000 | 469,002 | 435,000 | 448,002 | 301 |
| 2009/05/15 | 451,998 | 460,002 | 439,002 | 454,998 | 232 |
| 2009/05/14 | 475,002 | 483,000 | 451,002 | 457,002 | 265 |
| 2009/05/13 | 430,998 | 490,998 | 430,998 | 478,002 | 639 |
| 2009/05/13 | 1 -> 2.00 分割 | ||||
| 2009/05/12 | 890,004 | 923,004 | 863,004 | 882,000 | 171 |
| 2009/05/11 | 945,996 | 951,996 | 900,996 | 900,996 | 149 |
| 2009/05/08 | 903,000 | 933,996 | 903,000 | 926,004 | 150 |
| 2009/05/07 | 894,000 | 920,004 | 873,996 | 903,000 | 151 |
| 2009/05/01 | 864,000 | 884,004 | 849,996 | 864,000 | 77 |
| 2009/04/30 | 836,004 | 873,996 | 827,004 | 873,996 | 176 |
| 2009/04/28 | 900,996 | 906,996 | 819,000 | 825,996 | 276 |
| 2009/04/27 | 905,004 | 923,004 | 897,996 | 918,996 | 167 |
| 2009/04/24 | 980,004 | 987,996 | 900,000 | 905,004 | 236 |
| 2009/04/23 | 920,004 | 945,000 | 911,004 | 939,996 | 138 |
| 2009/04/22 | 950,004 | 959,004 | 915,000 | 930,000 | 128 |
| 2009/04/21 | 905,004 | 951,000 | 891,996 | 944,004 | 229 |
| 2009/04/20 | 984,996 | 996,000 | 923,004 | 923,004 | 246 |
| 2009/04/17 | 980,004 | 1,008,000 | 953,004 | 999,996 | 411 |
| 2009/04/16 | 900,000 | 950,004 | 876,996 | 950,004 | 258 |
| 2009/04/15 | 863,004 | 909,996 | 840,000 | 879,996 | 247 |
| 2009/04/14 | 972,996 | 995,004 | 863,004 | 863,004 | 437 |
| 2009/04/13 | 1,040,004 | 1,086,996 | 1,020,000 | 1,062,996 | 236 |
| 2009/04/10 | 1,020,000 | 1,025,004 | 915,000 | 1,010,004 | 314 |
| 2009/04/09 | 1,149,996 | 1,218,996 | 906,996 | 950,004 | 604 |
| 2009/04/08 | 987,996 | 1,080,996 | 966,000 | 1,080,996 | 380 |
| 2009/04/07 | 915,000 | 990,000 | 915,000 | 981,000 | 364 |
| 2009/04/06 | 830,004 | 915,000 | 828,996 | 915,000 | 337 |
| 2009/04/03 | 816,000 | 827,004 | 795,996 | 815,004 | 103 |
| 2009/04/02 | 819,000 | 819,996 | 795,996 | 815,004 | 174 |
| 2009/04/01 | 813,000 | 813,996 | 771,000 | 780,000 | 151 |
| 2009/03/31 | 767,004 | 815,004 | 767,004 | 783,000 | 219 |
| 2009/03/30 | 740,004 | 789,000 | 740,004 | 770,004 | 177 |
| 2009/03/27 | 741,000 | 755,004 | 720,996 | 737,004 | 118 |
| 2009/03/26 | 669,996 | 765,000 | 669,996 | 720,996 | 304 |
| 2009/03/25 | 669,000 | 690,996 | 660,000 | 675,000 | 67 |
| 2009/03/24 | 681,000 | 681,000 | 656,004 | 669,000 | 69 |
| 2009/03/23 | 677,004 | 698,004 | 671,004 | 680,004 | 82 |
| 2009/03/19 | 662,004 | 690,000 | 650,004 | 681,996 | 120 |
| 2009/03/18 | 687,996 | 702,000 | 650,004 | 660,996 | 129 |
| 2009/03/17 | 689,004 | 714,996 | 650,004 | 698,004 | 339 |
| 2009/03/16 | 620,004 | 669,000 | 620,004 | 669,000 | 190 |
| 2009/03/13 | 548,004 | 569,004 | 534,996 | 569,004 | 91 |
| 2009/03/12 | 558,000 | 582,000 | 521,004 | 530,004 | 114 |
| 2009/03/11 | 597,000 | 597,000 | 563,004 | 569,004 | 103 |
| 2009/03/10 | 527,004 | 573,996 | 510,000 | 572,004 | 133 |
| 2009/03/09 | 500,004 | 519,996 | 470,004 | 519,996 | 89 |
| 2009/03/06 | 500,004 | 530,004 | 489,996 | 507,996 | 130 |
| 2009/03/05 | 564,996 | 564,996 | 503,004 | 513,996 | 171 |
| 2009/03/04 | 579,996 | 579,996 | 546,000 | 560,004 | 80 |
| 2009/03/03 | 591,000 | 606,996 | 567,996 | 570,000 | 139 |
| 2009/03/02 | 564,996 | 609,000 | 540,996 | 591,000 | 151 |
| 2009/02/27 | 606,000 | 624,000 | 558,000 | 570,000 | 244 |
| 2009/02/26 | 560,004 | 617,004 | 560,004 | 606,000 | 309 |
| 2009/02/25 | 549,000 | 597,996 | 519,996 | 570,000 | 337 |
| 2009/02/24 | 450,000 | 500,004 | 422,004 | 500,004 | 146 |
| 2009/02/23 | 492,996 | 504,996 | 432,000 | 450,000 | 182 |
| 2009/02/20 | 549,996 | 597,996 | 489,996 | 510,000 | 452 |
| 2009/02/19 | 470,004 | 500,004 | 470,004 | 500,004 | 211 |
| 2009/02/18 | 396,996 | 450,000 | 396,000 | 450,000 | 223 |
| 2009/02/17 | 399,996 | 413,004 | 390,000 | 399,996 | 58 |
| 2009/02/16 | 399,996 | 416,004 | 399,996 | 401,004 | 27 |
| 2009/02/13 | 401,004 | 401,004 | 377,004 | 399,996 | 56 |
| 2009/02/12 | 399,996 | 420,000 | 392,004 | 405,000 | 129 |
| 2009/02/10 | 422,004 | 447,000 | 422,004 | 426,000 | 78 |
| 2009/02/09 | 369,996 | 423,996 | 360,000 | 411,996 | 92 |
| 2009/02/06 | 429,000 | 429,000 | 375,000 | 375,000 | 107 |
| 2009/02/05 | 423,000 | 447,000 | 416,004 | 425,004 | 70 |
| 2009/02/04 | 438,996 | 450,000 | 416,004 | 426,996 | 137 |
| 2009/02/03 | 429,996 | 429,996 | 392,004 | 429,000 | 391 |
| 2009/02/02 | 380,004 | 380,004 | 380,004 | 380,004 | 6 |
| 2009/01/30 | 285,996 | 330,000 | 285,996 | 330,000 | 64 |
| 2009/01/29 | 267,996 | 299,004 | 267,996 | 290,004 | 37 |
| 2009/01/28 | 264,996 | 269,004 | 263,004 | 269,004 | 16 |
| 2009/01/27 | 260,004 | 267,996 | 258,996 | 267,996 | 23 |
| 2009/01/26 | 234,396 | 263,004 | 234,396 | 263,004 | 53 |
| 2009/01/23 | 230,004 | 234,996 | 230,004 | 234,396 | 19 |
| 2009/01/22 | 231,000 | 231,000 | 230,004 | 230,004 | 7 |
| 2009/01/21 | 230,904 | 234,504 | 228,996 | 228,996 | 7 |
| 2009/01/20 | 249,996 | 249,996 | 227,004 | 237,000 | 87 |
| 2009/01/19 | 254,004 | 262,200 | 254,004 | 255,996 | 25 |
| 2009/01/16 | 249,996 | 252,996 | 249,504 | 249,996 | 15 |
| 2009/01/15 | 255,000 | 255,000 | 242,004 | 249,900 | 17 |
| 2009/01/14 | 236,004 | 261,900 | 236,004 | 261,900 | 29 |
| 2009/01/13 | 236,904 | 239,904 | 234,996 | 236,004 | 19 |
| 2009/01/09 | 240,000 | 240,000 | 236,004 | 237,000 | 6 |
| 2009/01/08 | 240,996 | 240,996 | 240,000 | 240,000 | 10 |
| 2009/01/07 | 242,796 | 243,000 | 240,096 | 243,000 | 23 |
| 2009/01/06 | 248,700 | 248,700 | 242,196 | 243,000 | 19 |
| 2009/01/05 | 246,000 | 248,796 | 241,704 | 241,704 | 11 |