ディーブイエックス(3079)の株価時系列情報
ディーブイエックス(3079)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,875 | 1,885 | 1,844 | 1,870 | 22,800 |
| 2013/12/27 | 1,859 | 1,875 | 1,848 | 1,851 | 16,600 |
| 2013/12/26 | 1,826 | 1,843 | 1,820 | 1,839 | 7,400 |
| 2013/12/25 | 1,800 | 1,804 | 1,780 | 1,793 | 23,600 |
| 2013/12/24 | 1,819 | 1,820 | 1,790 | 1,795 | 27,000 |
| 2013/12/20 | 1,812 | 1,818 | 1,790 | 1,800 | 20,700 |
| 2013/12/19 | 1,830 | 1,830 | 1,801 | 1,820 | 13,400 |
| 2013/12/18 | 1,850 | 1,852 | 1,826 | 1,835 | 15,200 |
| 2013/12/17 | 1,874 | 1,901 | 1,845 | 1,845 | 20,800 |
| 2013/12/16 | 1,895 | 1,920 | 1,852 | 1,852 | 10,800 |
| 2013/12/13 | 1,940 | 1,950 | 1,892 | 1,921 | 24,700 |
| 2013/12/12 | 1,855 | 1,940 | 1,849 | 1,940 | 25,500 |
| 2013/12/11 | 1,827 | 1,859 | 1,827 | 1,849 | 4,000 |
| 2013/12/10 | 1,850 | 1,850 | 1,823 | 1,826 | 5,800 |
| 2013/12/09 | 1,851 | 1,867 | 1,833 | 1,850 | 7,200 |
| 2013/12/06 | 1,803 | 1,817 | 1,803 | 1,811 | 5,700 |
| 2013/12/05 | 1,830 | 1,870 | 1,810 | 1,810 | 7,200 |
| 2013/12/04 | 1,834 | 1,859 | 1,820 | 1,850 | 6,700 |
| 2013/12/03 | 1,852 | 1,900 | 1,825 | 1,855 | 17,400 |
| 2013/12/02 | 1,814 | 1,848 | 1,802 | 1,833 | 10,000 |
| 2013/11/29 | 1,815 | 1,815 | 1,781 | 1,809 | 4,400 |
| 2013/11/28 | 1,815 | 1,825 | 1,808 | 1,809 | 8,800 |
| 2013/11/27 | 1,778 | 1,807 | 1,777 | 1,800 | 7,600 |
| 2013/11/26 | 1,770 | 1,830 | 1,769 | 1,790 | 5,200 |
| 2013/11/25 | 1,810 | 1,820 | 1,771 | 1,771 | 8,900 |
| 2013/11/22 | 1,802 | 1,810 | 1,792 | 1,796 | 5,200 |
| 2013/11/21 | 1,802 | 1,805 | 1,787 | 1,797 | 7,900 |
| 2013/11/20 | 1,815 | 1,815 | 1,803 | 1,803 | 1,500 |
| 2013/11/19 | 1,800 | 1,815 | 1,799 | 1,815 | 3,200 |
| 2013/11/18 | 1,798 | 1,810 | 1,793 | 1,799 | 5,300 |
| 2013/11/15 | 1,794 | 1,807 | 1,793 | 1,798 | 5,000 |
| 2013/11/14 | 1,790 | 1,813 | 1,790 | 1,792 | 8,100 |
| 2013/11/13 | 1,791 | 1,811 | 1,791 | 1,810 | 1,800 |
| 2013/11/12 | 1,801 | 1,812 | 1,794 | 1,812 | 7,100 |
| 2013/11/11 | 1,827 | 1,848 | 1,818 | 1,818 | 2,600 |
| 2013/11/08 | 1,820 | 1,850 | 1,820 | 1,830 | 2,800 |
| 2013/11/07 | 1,870 | 1,880 | 1,810 | 1,860 | 5,600 |
| 2013/11/06 | 1,852 | 1,887 | 1,832 | 1,867 | 5,400 |
| 2013/11/05 | 1,905 | 1,905 | 1,800 | 1,888 | 7,500 |
| 2013/11/01 | 1,880 | 1,900 | 1,865 | 1,865 | 3,800 |
| 2013/10/31 | 1,880 | 1,932 | 1,871 | 1,892 | 7,700 |
| 2013/10/30 | 1,932 | 1,932 | 1,880 | 1,880 | 4,800 |
| 2013/10/29 | 1,871 | 1,948 | 1,871 | 1,931 | 7,400 |
| 2013/10/28 | 1,880 | 1,900 | 1,866 | 1,866 | 3,700 |
| 2013/10/25 | 1,922 | 1,930 | 1,865 | 1,865 | 8,300 |
| 2013/10/24 | 1,870 | 1,907 | 1,870 | 1,900 | 3,700 |
| 2013/10/23 | 1,918 | 1,950 | 1,885 | 1,910 | 5,000 |
| 2013/10/22 | 1,876 | 1,919 | 1,865 | 1,919 | 6,400 |
| 2013/10/21 | 1,862 | 1,920 | 1,857 | 1,895 | 5,700 |
| 2013/10/18 | 1,853 | 1,862 | 1,840 | 1,862 | 4,500 |
| 2013/10/17 | 1,850 | 1,866 | 1,842 | 1,866 | 8,400 |
| 2013/10/16 | 1,821 | 1,838 | 1,805 | 1,816 | 3,800 |
| 2013/10/15 | 1,830 | 1,845 | 1,810 | 1,821 | 2,900 |
| 2013/10/11 | 1,848 | 1,866 | 1,800 | 1,820 | 4,900 |
| 2013/10/10 | 1,840 | 1,850 | 1,788 | 1,848 | 6,100 |
| 2013/10/09 | 1,765 | 1,794 | 1,723 | 1,788 | 4,200 |
| 2013/10/08 | 1,775 | 1,806 | 1,705 | 1,805 | 9,000 |
| 2013/10/07 | 1,876 | 1,876 | 1,670 | 1,812 | 13,800 |
| 2013/10/04 | 1,918 | 1,962 | 1,830 | 1,865 | 9,400 |
| 2013/10/03 | 1,863 | 1,978 | 1,857 | 1,922 | 6,800 |
| 2013/10/02 | 1,950 | 1,950 | 1,903 | 1,903 | 7,300 |
| 2013/10/01 | 1,960 | 1,961 | 1,922 | 1,950 | 6,100 |
| 2013/09/30 | 2,005 | 2,005 | 1,962 | 1,986 | 6,200 |
| 2013/09/27 | 2,050 | 2,060 | 2,030 | 2,030 | 7,900 |
| 2013/09/26 | 1,991 | 2,080 | 1,880 | 2,022 | 17,800 |
| 2013/09/25 | 1,881 | 2,100 | 1,881 | 1,991 | 32,700 |
| 2013/09/24 | 1,831 | 1,870 | 1,826 | 1,869 | 8,800 |
| 2013/09/20 | 1,816 | 1,846 | 1,816 | 1,831 | 3,700 |
| 2013/09/19 | 1,800 | 1,815 | 1,792 | 1,815 | 3,600 |
| 2013/09/18 | 1,817 | 1,817 | 1,784 | 1,784 | 4,300 |
| 2013/09/17 | 1,800 | 1,811 | 1,786 | 1,805 | 3,300 |
| 2013/09/13 | 1,777 | 1,789 | 1,765 | 1,777 | 4,200 |
| 2013/09/12 | 1,775 | 1,799 | 1,775 | 1,785 | 1,800 |
| 2013/09/11 | 1,823 | 1,823 | 1,753 | 1,799 | 8,200 |
| 2013/09/10 | 1,824 | 1,824 | 1,792 | 1,792 | 6,300 |
| 2013/09/09 | 1,802 | 1,836 | 1,802 | 1,830 | 3,300 |
| 2013/09/06 | 1,805 | 1,834 | 1,800 | 1,801 | 5,900 |
| 2013/09/05 | 1,810 | 1,840 | 1,809 | 1,809 | 2,800 |
| 2013/09/04 | 1,850 | 1,850 | 1,815 | 1,824 | 1,400 |
| 2013/09/03 | 1,850 | 1,870 | 1,840 | 1,850 | 3,800 |
| 2013/09/02 | 1,847 | 1,847 | 1,805 | 1,830 | 5,100 |
| 2013/08/30 | 1,804 | 1,817 | 1,800 | 1,817 | 2,600 |
| 2013/08/29 | 1,787 | 1,799 | 1,780 | 1,799 | 5,100 |
| 2013/08/28 | 1,803 | 1,810 | 1,785 | 1,810 | 3,600 |
| 2013/08/27 | 1,820 | 1,860 | 1,805 | 1,825 | 5,000 |
| 2013/08/26 | 1,821 | 1,860 | 1,785 | 1,824 | 5,700 |
| 2013/08/23 | 1,873 | 1,874 | 1,820 | 1,820 | 2,800 |
| 2013/08/22 | 1,855 | 1,855 | 1,805 | 1,838 | 1,200 |
| 2013/08/21 | 1,851 | 1,874 | 1,839 | 1,855 | 1,600 |
| 2013/08/20 | 1,850 | 1,850 | 1,839 | 1,839 | 1,800 |
| 2013/08/19 | 1,850 | 1,851 | 1,800 | 1,850 | 11,300 |
| 2013/08/16 | 1,835 | 1,860 | 1,820 | 1,850 | 6,000 |
| 2013/08/15 | 1,835 | 1,850 | 1,835 | 1,845 | 1,300 |
| 2013/08/14 | 1,840 | 1,870 | 1,821 | 1,868 | 1,600 |
| 2013/08/13 | 1,845 | 1,855 | 1,816 | 1,850 | 1,300 |
| 2013/08/12 | 1,808 | 1,856 | 1,808 | 1,850 | 2,300 |
| 2013/08/09 | 1,840 | 1,850 | 1,802 | 1,848 | 2,700 |
| 2013/08/08 | 1,810 | 1,850 | 1,810 | 1,840 | 3,300 |
| 2013/08/07 | 1,853 | 1,853 | 1,840 | 1,840 | 2,300 |
| 2013/08/06 | 1,900 | 1,900 | 1,855 | 1,855 | 4,700 |
| 2013/08/05 | 1,900 | 1,911 | 1,883 | 1,910 | 5,500 |
| 2013/08/02 | 1,888 | 1,888 | 1,810 | 1,853 | 4,500 |
| 2013/08/01 | 1,820 | 1,850 | 1,780 | 1,848 | 3,400 |
| 2013/07/31 | 1,880 | 1,880 | 1,799 | 1,830 | 3,300 |
| 2013/07/30 | 1,711 | 1,800 | 1,711 | 1,800 | 2,400 |
| 2013/07/29 | 1,800 | 1,800 | 1,739 | 1,750 | 3,200 |
| 2013/07/26 | 1,850 | 1,869 | 1,800 | 1,800 | 3,300 |
| 2013/07/25 | 1,903 | 1,905 | 1,860 | 1,880 | 5,700 |
| 2013/07/24 | 1,815 | 1,920 | 1,810 | 1,860 | 15,000 |
| 2013/07/23 | 1,736 | 1,776 | 1,736 | 1,760 | 2,000 |
| 2013/07/22 | 1,735 | 1,741 | 1,735 | 1,740 | 1,100 |
| 2013/07/19 | 1,797 | 1,797 | 1,730 | 1,735 | 5,400 |
| 2013/07/18 | 1,787 | 1,790 | 1,750 | 1,770 | 9,600 |
| 2013/07/17 | 1,840 | 1,840 | 1,800 | 1,801 | 2,700 |
| 2013/07/16 | 1,850 | 1,850 | 1,781 | 1,800 | 2,100 |
| 2013/07/12 | 1,916 | 1,930 | 1,818 | 1,818 | 9,100 |
| 2013/07/11 | 1,879 | 1,888 | 1,831 | 1,850 | 3,700 |
| 2013/07/10 | 1,835 | 1,887 | 1,835 | 1,865 | 2,600 |
| 2013/07/09 | 1,873 | 1,896 | 1,826 | 1,856 | 3,700 |
| 2013/07/08 | 1,950 | 1,950 | 1,890 | 1,892 | 6,000 |
| 2013/07/05 | 1,890 | 1,910 | 1,862 | 1,897 | 4,200 |
| 2013/07/04 | 1,940 | 1,940 | 1,890 | 1,905 | 3,800 |
| 2013/07/03 | 1,958 | 1,960 | 1,919 | 1,943 | 6,200 |
| 2013/07/02 | 1,895 | 1,950 | 1,895 | 1,929 | 7,200 |
| 2013/07/01 | 1,850 | 1,879 | 1,800 | 1,842 | 5,000 |
| 2013/06/28 | 1,620 | 1,755 | 1,600 | 1,750 | 13,600 |
| 2013/06/27 | 1,510 | 1,550 | 1,430 | 1,549 | 14,300 |
| 2013/06/26 | 1,659 | 1,659 | 1,500 | 1,510 | 16,800 |
| 2013/06/25 | 1,756 | 1,756 | 1,601 | 1,610 | 6,900 |
| 2013/06/24 | 1,720 | 1,785 | 1,714 | 1,717 | 3,000 |
| 2013/06/21 | 1,718 | 1,745 | 1,690 | 1,714 | 7,400 |
| 2013/06/20 | 1,780 | 1,820 | 1,776 | 1,776 | 3,700 |
| 2013/06/19 | 1,852 | 1,854 | 1,800 | 1,844 | 6,000 |
| 2013/06/18 | 1,852 | 1,852 | 1,840 | 1,845 | 4,400 |
| 2013/06/17 | 1,800 | 1,845 | 1,799 | 1,840 | 4,000 |
| 2013/06/14 | 1,765 | 1,803 | 1,714 | 1,803 | 4,000 |
| 2013/06/13 | 1,734 | 1,740 | 1,670 | 1,701 | 2,400 |
| 2013/06/12 | 1,635 | 1,743 | 1,612 | 1,740 | 3,800 |
| 2013/06/11 | 1,788 | 1,788 | 1,690 | 1,700 | 5,400 |
| 2013/06/10 | 1,699 | 1,720 | 1,660 | 1,720 | 9,600 |
| 2013/06/07 | 1,580 | 1,650 | 1,500 | 1,600 | 23,800 |
| 2013/06/06 | 1,765 | 1,840 | 1,648 | 1,700 | 18,100 |
| 2013/06/05 | 1,853 | 1,878 | 1,845 | 1,845 | 6,500 |
| 2013/06/04 | 1,840 | 1,922 | 1,828 | 1,828 | 12,100 |
| 2013/06/03 | 1,913 | 1,913 | 1,840 | 1,840 | 6,800 |
| 2013/05/31 | 1,920 | 1,920 | 1,830 | 1,900 | 4,300 |
| 2013/05/30 | 1,962 | 1,990 | 1,900 | 1,920 | 7,800 |
| 2013/05/29 | 1,960 | 2,063 | 1,910 | 2,048 | 9,700 |
| 2013/05/28 | 1,800 | 1,865 | 1,800 | 1,860 | 8,200 |
| 2013/05/27 | 1,800 | 1,855 | 1,794 | 1,855 | 15,000 |
| 2013/05/24 | 1,900 | 2,020 | 1,851 | 1,884 | 30,000 |
| 2013/05/23 | 2,115 | 2,140 | 1,870 | 1,930 | 25,600 |
| 2013/05/22 | 2,216 | 2,220 | 2,100 | 2,141 | 14,000 |
| 2013/05/21 | 2,400 | 2,400 | 2,222 | 2,228 | 17,000 |
| 2013/05/20 | 2,300 | 2,315 | 2,220 | 2,288 | 21,400 |
| 2013/05/17 | 2,200 | 2,328 | 2,180 | 2,266 | 24,100 |
| 2013/05/16 | 2,330 | 2,400 | 2,080 | 2,200 | 87,300 |
| 2013/05/15 | 2,600 | 2,650 | 2,450 | 2,580 | 84,900 |
| 2013/05/14 | 2,300 | 2,779 | 2,300 | 2,666 | 159,900 |
| 2013/05/13 | 2,290 | 2,296 | 2,230 | 2,279 | 21,800 |
| 2013/05/10 | 2,299 | 2,299 | 2,190 | 2,211 | 27,100 |
| 2013/05/09 | 2,310 | 2,350 | 2,195 | 2,210 | 34,500 |
| 2013/05/08 | 2,349 | 2,480 | 2,280 | 2,313 | 49,900 |
| 2013/05/07 | 2,401 | 2,450 | 2,300 | 2,345 | 58,300 |
| 2013/05/02 | 2,112 | 2,215 | 2,112 | 2,201 | 39,200 |
| 2013/05/01 | 2,040 | 2,250 | 2,022 | 2,230 | 93,800 |
| 2013/04/30 | 2,000 | 2,090 | 1,950 | 2,035 | 64,100 |
| 2013/04/26 | 1,831 | 1,844 | 1,768 | 1,800 | 22,900 |
| 2013/04/25 | 1,800 | 1,860 | 1,768 | 1,849 | 28,200 |
| 2013/04/24 | 1,758 | 1,800 | 1,736 | 1,800 | 51,800 |
| 2013/04/23 | 1,831 | 1,840 | 1,706 | 1,780 | 68,200 |
| 2013/04/22 | 1,705 | 1,726 | 1,625 | 1,671 | 48,500 |
| 2013/04/19 | 1,527 | 1,600 | 1,527 | 1,599 | 23,900 |
| 2013/04/18 | 1,460 | 1,537 | 1,450 | 1,537 | 18,700 |
| 2013/04/17 | 1,463 | 1,469 | 1,438 | 1,460 | 11,600 |
| 2013/04/16 | 1,439 | 1,458 | 1,428 | 1,447 | 8,600 |
| 2013/04/15 | 1,440 | 1,465 | 1,439 | 1,455 | 8,300 |
| 2013/04/12 | 1,450 | 1,459 | 1,436 | 1,454 | 4,700 |
| 2013/04/11 | 1,470 | 1,470 | 1,430 | 1,455 | 11,700 |
| 2013/04/10 | 1,470 | 1,470 | 1,451 | 1,464 | 4,800 |
| 2013/04/09 | 1,480 | 1,480 | 1,445 | 1,470 | 4,400 |
| 2013/04/08 | 1,450 | 1,470 | 1,446 | 1,470 | 12,500 |
| 2013/04/05 | 1,475 | 1,491 | 1,432 | 1,436 | 8,000 |
| 2013/04/04 | 1,433 | 1,445 | 1,390 | 1,440 | 12,900 |
| 2013/04/03 | 1,450 | 1,465 | 1,413 | 1,433 | 7,200 |
| 2013/04/02 | 1,340 | 1,450 | 1,330 | 1,450 | 25,500 |
| 2013/04/01 | 1,517 | 1,546 | 1,420 | 1,441 | 17,600 |
| 2013/03/29 | 1,555 | 1,555 | 1,537 | 1,538 | 6,100 |
| 2013/03/28 | 1,550 | 1,567 | 1,532 | 1,545 | 14,800 |
| 2013/03/27 | 1,570 | 1,570 | 1,533 | 1,540 | 14,300 |
| 2013/03/26 | 1,579 | 1,589 | 1,559 | 1,575 | 17,200 |
| 2013/03/25 | 1,555 | 1,580 | 1,550 | 1,578 | 18,000 |
| 2013/03/22 | 1,511 | 1,540 | 1,511 | 1,537 | 19,700 |
| 2013/03/21 | 1,538 | 1,538 | 1,505 | 1,530 | 12,200 |
| 2013/03/19 | 1,501 | 1,502 | 1,481 | 1,499 | 11,400 |
| 2013/03/18 | 1,488 | 1,497 | 1,478 | 1,485 | 4,400 |
| 2013/03/15 | 1,477 | 1,487 | 1,450 | 1,471 | 10,800 |
| 2013/03/14 | 1,475 | 1,479 | 1,419 | 1,449 | 18,000 |
| 2013/03/13 | 1,415 | 1,458 | 1,400 | 1,458 | 21,000 |
| 2013/03/12 | 1,476 | 1,498 | 1,434 | 1,445 | 12,500 |
| 2013/03/11 | 1,548 | 1,548 | 1,474 | 1,475 | 17,800 |
| 2013/03/08 | 1,543 | 1,543 | 1,485 | 1,500 | 22,700 |
| 2013/03/07 | 1,590 | 1,609 | 1,540 | 1,545 | 35,400 |
| 2013/03/06 | 1,489 | 1,550 | 1,470 | 1,550 | 28,500 |
| 2013/03/05 | 1,489 | 1,489 | 1,445 | 1,466 | 17,300 |
| 2013/03/04 | 1,390 | 1,490 | 1,389 | 1,489 | 28,500 |
| 2013/03/01 | 1,369 | 1,378 | 1,355 | 1,375 | 7,200 |
| 2013/02/28 | 1,380 | 1,380 | 1,345 | 1,364 | 11,300 |
| 2013/02/27 | 1,310 | 1,345 | 1,310 | 1,326 | 5,600 |
| 2013/02/26 | 1,317 | 1,317 | 1,246 | 1,291 | 18,800 |
| 2013/02/25 | 1,349 | 1,380 | 1,336 | 1,340 | 12,900 |
| 2013/02/22 | 1,293 | 1,320 | 1,281 | 1,310 | 9,700 |
| 2013/02/21 | 1,278 | 1,292 | 1,276 | 1,276 | 7,100 |
| 2013/02/20 | 1,270 | 1,293 | 1,255 | 1,284 | 19,400 |
| 2013/02/19 | 1,300 | 1,310 | 1,289 | 1,290 | 13,100 |
| 2013/02/18 | 1,246 | 1,299 | 1,246 | 1,293 | 5,500 |
| 2013/02/15 | 1,270 | 1,280 | 1,228 | 1,254 | 8,200 |
| 2013/02/14 | 1,255 | 1,280 | 1,240 | 1,261 | 7,300 |
| 2013/02/13 | 1,281 | 1,320 | 1,267 | 1,272 | 13,900 |
| 2013/02/12 | 1,331 | 1,338 | 1,271 | 1,320 | 15,100 |
| 2013/02/08 | 1,330 | 1,365 | 1,320 | 1,332 | 7,100 |
| 2013/02/07 | 1,382 | 1,382 | 1,311 | 1,364 | 34,000 |
| 2013/02/06 | 1,341 | 1,400 | 1,340 | 1,400 | 18,600 |
| 2013/02/05 | 1,300 | 1,350 | 1,300 | 1,340 | 13,200 |
| 2013/02/04 | 1,335 | 1,355 | 1,295 | 1,300 | 18,100 |
| 2013/02/01 | 1,380 | 1,383 | 1,326 | 1,326 | 8,900 |
| 2013/01/31 | 1,284 | 1,370 | 1,282 | 1,351 | 28,300 |
| 2013/01/30 | 1,285 | 1,286 | 1,267 | 1,280 | 10,100 |
| 2013/01/29 | 1,309 | 1,309 | 1,270 | 1,285 | 11,000 |
| 2013/01/28 | 1,293 | 1,305 | 1,290 | 1,305 | 6,800 |
| 2013/01/25 | 1,304 | 1,314 | 1,288 | 1,300 | 7,800 |
| 2013/01/24 | 1,302 | 1,303 | 1,260 | 1,272 | 21,100 |
| 2013/01/23 | 1,318 | 1,344 | 1,308 | 1,308 | 11,700 |
| 2013/01/22 | 1,335 | 1,350 | 1,315 | 1,318 | 6,100 |
| 2013/01/21 | 1,314 | 1,347 | 1,310 | 1,322 | 8,400 |
| 2013/01/18 | 1,318 | 1,328 | 1,304 | 1,307 | 4,900 |
| 2013/01/17 | 1,318 | 1,367 | 1,285 | 1,295 | 27,900 |
| 2013/01/16 | 1,319 | 1,319 | 1,263 | 1,280 | 12,300 |
| 2013/01/15 | 1,379 | 1,379 | 1,300 | 1,345 | 42,700 |
| 2013/01/11 | 1,235 | 1,397 | 1,235 | 1,395 | 44,500 |
| 2013/01/10 | 1,249 | 1,250 | 1,221 | 1,235 | 8,400 |
| 2013/01/09 | 1,220 | 1,249 | 1,178 | 1,249 | 10,900 |
| 2013/01/08 | 1,220 | 1,230 | 1,206 | 1,228 | 7,000 |
| 2013/01/07 | 1,227 | 1,300 | 1,200 | 1,216 | 34,600 |
| 2013/01/04 | 1,139 | 1,208 | 1,139 | 1,208 | 28,400 |