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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,120 | 1,128 | 1,111 | 1,122 | 6,200 |
| 2015/12/29 | 1,129 | 1,129 | 1,100 | 1,126 | 11,500 |
| 2015/12/28 | 1,105 | 1,117 | 1,100 | 1,108 | 6,600 |
| 2015/12/25 | 1,115 | 1,120 | 1,103 | 1,111 | 8,900 |
| 2015/12/24 | 1,116 | 1,123 | 1,098 | 1,104 | 9,200 |
| 2015/12/22 | 1,106 | 1,127 | 1,104 | 1,114 | 12,100 |
| 2015/12/21 | 1,129 | 1,129 | 1,101 | 1,105 | 18,800 |
| 2015/12/18 | 1,121 | 1,129 | 1,117 | 1,120 | 5,700 |
| 2015/12/17 | 1,111 | 1,128 | 1,111 | 1,121 | 6,300 |
| 2015/12/16 | 1,114 | 1,120 | 1,110 | 1,111 | 5,000 |
| 2015/12/15 | 1,112 | 1,125 | 1,090 | 1,098 | 11,200 |
| 2015/12/14 | 1,096 | 1,128 | 1,095 | 1,112 | 11,800 |
| 2015/12/11 | 1,100 | 1,124 | 1,100 | 1,120 | 17,400 |
| 2015/12/10 | 1,111 | 1,115 | 1,101 | 1,101 | 14,700 |
| 2015/12/09 | 1,110 | 1,132 | 1,110 | 1,115 | 11,900 |
| 2015/12/08 | 1,141 | 1,143 | 1,124 | 1,127 | 11,600 |
| 2015/12/07 | 1,150 | 1,156 | 1,138 | 1,141 | 7,400 |
| 2015/12/04 | 1,149 | 1,152 | 1,136 | 1,136 | 12,100 |
| 2015/12/03 | 1,152 | 1,154 | 1,149 | 1,151 | 6,800 |
| 2015/12/02 | 1,148 | 1,153 | 1,136 | 1,153 | 12,400 |
| 2015/12/01 | 1,133 | 1,148 | 1,130 | 1,138 | 13,500 |
| 2015/11/30 | 1,140 | 1,143 | 1,138 | 1,142 | 12,700 |
| 2015/11/27 | 1,146 | 1,150 | 1,139 | 1,140 | 17,300 |
| 2015/11/26 | 1,138 | 1,148 | 1,138 | 1,140 | 18,900 |
| 2015/11/25 | 1,135 | 1,142 | 1,127 | 1,136 | 16,500 |
| 2015/11/24 | 1,141 | 1,153 | 1,136 | 1,138 | 21,100 |
| 2015/11/20 | 1,147 | 1,150 | 1,136 | 1,141 | 14,600 |
| 2015/11/19 | 1,144 | 1,148 | 1,129 | 1,147 | 12,900 |
| 2015/11/18 | 1,135 | 1,147 | 1,128 | 1,135 | 8,400 |
| 2015/11/17 | 1,130 | 1,147 | 1,126 | 1,127 | 16,600 |
| 2015/11/16 | 1,129 | 1,129 | 1,119 | 1,123 | 15,300 |
| 2015/11/13 | 1,140 | 1,147 | 1,136 | 1,137 | 13,000 |
| 2015/11/12 | 1,150 | 1,160 | 1,135 | 1,147 | 16,100 |
| 2015/11/11 | 1,155 | 1,165 | 1,152 | 1,155 | 11,100 |
| 2015/11/10 | 1,159 | 1,159 | 1,144 | 1,152 | 14,800 |
| 2015/11/09 | 1,132 | 1,160 | 1,129 | 1,157 | 22,600 |
| 2015/11/06 | 1,104 | 1,146 | 1,098 | 1,131 | 22,600 |
| 2015/11/05 | 1,104 | 1,135 | 1,099 | 1,099 | 28,400 |
| 2015/11/04 | 1,160 | 1,170 | 1,100 | 1,116 | 57,200 |
| 2015/11/02 | 1,190 | 1,190 | 1,161 | 1,161 | 22,400 |
| 2015/10/30 | 1,183 | 1,196 | 1,180 | 1,195 | 17,800 |
| 2015/10/29 | 1,200 | 1,200 | 1,163 | 1,182 | 37,800 |
| 2015/10/28 | 1,160 | 1,189 | 1,160 | 1,184 | 11,500 |
| 2015/10/27 | 1,199 | 1,202 | 1,157 | 1,165 | 23,100 |
| 2015/10/26 | 1,143 | 1,202 | 1,143 | 1,190 | 34,500 |
| 2015/10/23 | 1,122 | 1,138 | 1,114 | 1,134 | 10,600 |
| 2015/10/22 | 1,118 | 1,124 | 1,115 | 1,117 | 8,800 |
| 2015/10/21 | 1,111 | 1,124 | 1,111 | 1,119 | 7,600 |
| 2015/10/20 | 1,122 | 1,123 | 1,100 | 1,116 | 9,100 |
| 2015/10/19 | 1,120 | 1,122 | 1,104 | 1,108 | 7,300 |
| 2015/10/16 | 1,102 | 1,108 | 1,093 | 1,108 | 11,100 |
| 2015/10/15 | 1,093 | 1,110 | 1,081 | 1,090 | 13,300 |
| 2015/10/14 | 1,100 | 1,100 | 1,090 | 1,092 | 11,500 |
| 2015/10/13 | 1,100 | 1,110 | 1,098 | 1,109 | 5,400 |
| 2015/10/09 | 1,091 | 1,116 | 1,091 | 1,108 | 8,800 |
| 2015/10/08 | 1,112 | 1,117 | 1,092 | 1,093 | 10,100 |
| 2015/10/07 | 1,138 | 1,138 | 1,099 | 1,122 | 13,500 |
| 2015/10/06 | 1,139 | 1,139 | 1,125 | 1,129 | 8,100 |
| 2015/10/05 | 1,117 | 1,135 | 1,104 | 1,115 | 12,000 |
| 2015/10/02 | 1,085 | 1,094 | 1,074 | 1,087 | 5,900 |
| 2015/10/01 | 1,053 | 1,106 | 1,052 | 1,085 | 18,900 |
| 2015/09/30 | 1,051 | 1,059 | 1,040 | 1,053 | 13,300 |
| 2015/09/29 | 1,052 | 1,055 | 1,021 | 1,038 | 23,900 |
| 2015/09/28 | 1,070 | 1,080 | 1,054 | 1,054 | 10,000 |
| 2015/09/25 | 1,067 | 1,088 | 1,058 | 1,070 | 13,600 |
| 2015/09/24 | 1,083 | 1,085 | 1,051 | 1,062 | 20,500 |
| 2015/09/18 | 1,080 | 1,093 | 1,068 | 1,083 | 17,900 |
| 2015/09/17 | 1,040 | 1,078 | 1,036 | 1,071 | 18,500 |
| 2015/09/16 | 1,049 | 1,059 | 1,043 | 1,052 | 7,300 |
| 2015/09/15 | 1,063 | 1,071 | 1,048 | 1,058 | 7,600 |
| 2015/09/14 | 1,093 | 1,093 | 1,040 | 1,064 | 17,800 |
| 2015/09/11 | 1,070 | 1,088 | 1,050 | 1,066 | 35,100 |
| 2015/09/10 | 1,012 | 1,030 | 1,004 | 1,018 | 28,000 |
| 2015/09/09 | 1,020 | 1,053 | 1,012 | 1,033 | 37,200 |
| 2015/09/08 | 1,011 | 1,027 | 999 | 999 | 31,200 |
| 2015/09/07 | 1,023 | 1,044 | 1,002 | 1,015 | 23,600 |
| 2015/09/04 | 1,050 | 1,075 | 1,019 | 1,023 | 46,200 |
| 2015/09/03 | 1,056 | 1,079 | 1,041 | 1,042 | 24,400 |
| 2015/09/02 | 1,030 | 1,085 | 1,030 | 1,054 | 30,000 |
| 2015/09/01 | 1,123 | 1,124 | 1,066 | 1,071 | 33,500 |
| 2015/08/31 | 1,153 | 1,158 | 1,131 | 1,141 | 25,800 |
| 2015/08/28 | 1,160 | 1,176 | 1,137 | 1,153 | 27,400 |
| 2015/08/27 | 1,133 | 1,172 | 1,130 | 1,135 | 25,500 |
| 2015/08/26 | 1,121 | 1,136 | 1,084 | 1,116 | 38,000 |
| 2015/08/25 | 1,033 | 1,129 | 1,030 | 1,061 | 125,100 |
| 2015/08/24 | 1,103 | 1,165 | 1,091 | 1,093 | 79,500 |
| 2015/08/21 | 1,155 | 1,183 | 1,138 | 1,144 | 45,300 |
| 2015/08/20 | 1,201 | 1,226 | 1,187 | 1,190 | 30,400 |
| 2015/08/19 | 1,241 | 1,250 | 1,216 | 1,219 | 19,700 |
| 2015/08/18 | 1,240 | 1,269 | 1,231 | 1,241 | 18,400 |
| 2015/08/17 | 1,218 | 1,245 | 1,213 | 1,243 | 21,800 |
| 2015/08/14 | 1,240 | 1,248 | 1,217 | 1,225 | 31,000 |
| 2015/08/13 | 1,251 | 1,265 | 1,235 | 1,240 | 24,800 |
| 2015/08/12 | 1,272 | 1,278 | 1,250 | 1,266 | 26,300 |
| 2015/08/11 | 1,300 | 1,310 | 1,270 | 1,278 | 27,200 |
| 2015/08/10 | 1,292 | 1,319 | 1,280 | 1,294 | 30,900 |
| 2015/08/07 | 1,288 | 1,297 | 1,271 | 1,289 | 17,900 |
| 2015/08/06 | 1,270 | 1,310 | 1,270 | 1,290 | 33,400 |
| 2015/08/05 | 1,280 | 1,290 | 1,275 | 1,282 | 22,200 |
| 2015/08/04 | 1,301 | 1,309 | 1,278 | 1,279 | 58,600 |
| 2015/08/03 | 1,277 | 1,350 | 1,260 | 1,315 | 145,400 |
| 2015/07/31 | 1,426 | 1,439 | 1,403 | 1,427 | 24,900 |
| 2015/07/30 | 1,415 | 1,430 | 1,393 | 1,396 | 23,300 |
| 2015/07/29 | 1,428 | 1,440 | 1,360 | 1,391 | 30,000 |
| 2015/07/28 | 1,410 | 1,427 | 1,358 | 1,427 | 44,400 |
| 2015/07/27 | 1,475 | 1,480 | 1,375 | 1,455 | 62,000 |
| 2015/07/24 | 1,443 | 1,468 | 1,413 | 1,464 | 41,400 |
| 2015/07/23 | 1,416 | 1,449 | 1,404 | 1,443 | 31,000 |
| 2015/07/22 | 1,400 | 1,407 | 1,380 | 1,400 | 31,400 |
| 2015/07/21 | 1,380 | 1,411 | 1,348 | 1,399 | 47,400 |
| 2015/07/17 | 1,345 | 1,346 | 1,316 | 1,331 | 20,700 |
| 2015/07/16 | 1,340 | 1,346 | 1,318 | 1,344 | 23,200 |
| 2015/07/15 | 1,325 | 1,345 | 1,316 | 1,340 | 27,800 |
| 2015/07/14 | 1,310 | 1,345 | 1,300 | 1,316 | 42,200 |
| 2015/07/13 | 1,280 | 1,296 | 1,240 | 1,288 | 44,000 |
| 2015/07/10 | 1,278 | 1,281 | 1,210 | 1,243 | 32,800 |
| 2015/07/09 | 1,196 | 1,248 | 1,161 | 1,225 | 61,600 |
| 2015/07/08 | 1,285 | 1,327 | 1,210 | 1,254 | 99,500 |
| 2015/07/07 | 1,225 | 1,246 | 1,224 | 1,240 | 17,700 |
| 2015/07/06 | 1,224 | 1,240 | 1,196 | 1,213 | 23,200 |
| 2015/07/03 | 1,240 | 1,242 | 1,201 | 1,224 | 25,600 |
| 2015/07/02 | 1,249 | 1,249 | 1,230 | 1,245 | 12,600 |
| 2015/07/01 | 1,247 | 1,251 | 1,210 | 1,234 | 17,900 |
| 2015/06/30 | 1,179 | 1,236 | 1,177 | 1,232 | 22,200 |
| 2015/06/29 | 1,169 | 1,213 | 1,162 | 1,187 | 45,000 |
| 2015/06/26 | 1,251 | 1,270 | 1,229 | 1,229 | 40,500 |
| 2015/06/25 | 1,199 | 1,250 | 1,196 | 1,238 | 55,200 |
| 2015/06/24 | 1,169 | 1,199 | 1,169 | 1,190 | 32,700 |
| 2015/06/23 | 1,156 | 1,170 | 1,151 | 1,169 | 13,400 |
| 2015/06/22 | 1,151 | 1,166 | 1,151 | 1,155 | 21,000 |
| 2015/06/19 | 1,150 | 1,160 | 1,149 | 1,155 | 14,400 |
| 2015/06/18 | 1,151 | 1,153 | 1,140 | 1,149 | 23,600 |
| 2015/06/17 | 1,137 | 1,154 | 1,137 | 1,152 | 23,900 |
| 2015/06/16 | 1,150 | 1,171 | 1,132 | 1,135 | 29,200 |
| 2015/06/15 | 1,136 | 1,147 | 1,132 | 1,144 | 23,300 |
| 2015/06/12 | 1,124 | 1,142 | 1,124 | 1,134 | 22,600 |
| 2015/06/11 | 1,111 | 1,134 | 1,111 | 1,124 | 9,300 |
| 2015/06/10 | 1,108 | 1,117 | 1,106 | 1,106 | 10,600 |
| 2015/06/09 | 1,122 | 1,123 | 1,104 | 1,106 | 22,600 |
| 2015/06/08 | 1,128 | 1,134 | 1,119 | 1,120 | 20,700 |
| 2015/06/05 | 1,132 | 1,136 | 1,121 | 1,126 | 18,100 |
| 2015/06/04 | 1,132 | 1,145 | 1,120 | 1,129 | 22,800 |
| 2015/06/03 | 1,114 | 1,134 | 1,113 | 1,128 | 27,100 |
| 2015/06/02 | 1,120 | 1,124 | 1,115 | 1,119 | 16,900 |
| 2015/06/01 | 1,121 | 1,126 | 1,113 | 1,121 | 16,100 |
| 2015/05/29 | 1,124 | 1,129 | 1,118 | 1,121 | 10,200 |
| 2015/05/28 | 1,127 | 1,135 | 1,120 | 1,128 | 14,600 |
| 2015/05/27 | 1,136 | 1,136 | 1,116 | 1,125 | 13,000 |
| 2015/05/26 | 1,129 | 1,142 | 1,129 | 1,136 | 9,200 |
| 2015/05/25 | 1,146 | 1,147 | 1,132 | 1,137 | 17,600 |
| 2015/05/22 | 1,140 | 1,140 | 1,120 | 1,136 | 11,900 |
| 2015/05/21 | 1,145 | 1,155 | 1,130 | 1,136 | 9,900 |
| 2015/05/20 | 1,156 | 1,156 | 1,129 | 1,145 | 10,100 |
| 2015/05/19 | 1,140 | 1,146 | 1,127 | 1,143 | 23,200 |
| 2015/05/18 | 1,128 | 1,140 | 1,111 | 1,131 | 46,900 |
| 2015/05/15 | 1,075 | 1,090 | 1,075 | 1,088 | 14,600 |
| 2015/05/14 | 1,080 | 1,095 | 1,074 | 1,077 | 10,200 |
| 2015/05/13 | 1,081 | 1,085 | 1,071 | 1,082 | 18,100 |
| 2015/05/12 | 1,100 | 1,100 | 1,085 | 1,095 | 7,100 |
| 2015/05/11 | 1,089 | 1,109 | 1,089 | 1,097 | 12,200 |
| 2015/05/08 | 1,064 | 1,092 | 1,060 | 1,082 | 11,100 |
| 2015/05/07 | 1,070 | 1,083 | 1,066 | 1,068 | 15,900 |
| 2015/05/01 | 1,080 | 1,085 | 1,062 | 1,080 | 18,000 |
| 2015/04/30 | 1,100 | 1,101 | 1,080 | 1,094 | 17,100 |
| 2015/04/28 | 1,112 | 1,116 | 1,100 | 1,100 | 19,500 |
| 2015/04/27 | 1,125 | 1,125 | 1,112 | 1,116 | 13,300 |
| 2015/04/24 | 1,138 | 1,138 | 1,118 | 1,123 | 15,400 |
| 2015/04/23 | 1,137 | 1,137 | 1,123 | 1,127 | 12,500 |
| 2015/04/22 | 1,131 | 1,137 | 1,126 | 1,129 | 15,500 |
| 2015/04/21 | 1,120 | 1,134 | 1,116 | 1,126 | 12,900 |
| 2015/04/20 | 1,121 | 1,136 | 1,118 | 1,124 | 9,400 |
| 2015/04/17 | 1,139 | 1,139 | 1,128 | 1,128 | 10,100 |
| 2015/04/16 | 1,134 | 1,137 | 1,125 | 1,136 | 12,100 |
| 2015/04/15 | 1,149 | 1,149 | 1,135 | 1,137 | 12,200 |
| 2015/04/14 | 1,136 | 1,140 | 1,125 | 1,140 | 15,500 |
| 2015/04/13 | 1,140 | 1,146 | 1,132 | 1,136 | 13,300 |
| 2015/04/10 | 1,155 | 1,155 | 1,130 | 1,140 | 23,900 |
| 2015/04/09 | 1,168 | 1,168 | 1,150 | 1,157 | 16,200 |
| 2015/04/08 | 1,166 | 1,176 | 1,151 | 1,160 | 16,900 |
| 2015/04/07 | 1,165 | 1,190 | 1,163 | 1,170 | 16,000 |
| 2015/04/06 | 1,169 | 1,175 | 1,160 | 1,163 | 8,800 |
| 2015/04/03 | 1,160 | 1,168 | 1,154 | 1,165 | 13,100 |
| 2015/04/02 | 1,133 | 1,169 | 1,133 | 1,149 | 16,500 |
| 2015/04/01 | 1,133 | 1,143 | 1,116 | 1,133 | 19,400 |
| 2015/03/31 | 1,168 | 1,177 | 1,144 | 1,147 | 18,200 |
| 2015/03/30 | 1,157 | 1,169 | 1,121 | 1,169 | 23,800 |
| 2015/03/27 | 1,161 | 1,169 | 1,140 | 1,148 | 38,000 |
| 2015/03/26 | 1,181 | 1,188 | 1,165 | 1,179 | 108,900 |
| 2015/03/25 | 1,212 | 1,212 | 1,189 | 1,192 | 24,700 |
| 2015/03/24 | 1,214 | 1,215 | 1,190 | 1,207 | 25,500 |
| 2015/03/23 | 1,220 | 1,220 | 1,201 | 1,215 | 23,700 |
| 2015/03/20 | 1,175 | 1,199 | 1,174 | 1,199 | 25,200 |
| 2015/03/19 | 1,178 | 1,180 | 1,165 | 1,178 | 18,300 |
| 2015/03/18 | 1,157 | 1,178 | 1,150 | 1,170 | 24,500 |
| 2015/03/17 | 1,145 | 1,170 | 1,145 | 1,157 | 26,900 |
| 2015/03/16 | 1,144 | 1,150 | 1,144 | 1,149 | 17,000 |
| 2015/03/13 | 1,150 | 1,150 | 1,138 | 1,142 | 26,900 |
| 2015/03/12 | 1,120 | 1,144 | 1,120 | 1,133 | 36,000 |
| 2015/03/11 | 1,112 | 1,130 | 1,106 | 1,121 | 26,400 |
| 2015/03/10 | 1,110 | 1,117 | 1,100 | 1,112 | 17,800 |
| 2015/03/09 | 1,100 | 1,114 | 1,097 | 1,110 | 15,500 |
| 2015/03/06 | 1,105 | 1,118 | 1,094 | 1,106 | 15,200 |
| 2015/03/05 | 1,097 | 1,112 | 1,097 | 1,108 | 10,000 |
| 2015/03/04 | 1,106 | 1,117 | 1,100 | 1,107 | 23,400 |
| 2015/03/03 | 1,130 | 1,130 | 1,110 | 1,110 | 13,200 |
| 2015/03/02 | 1,112 | 1,124 | 1,109 | 1,118 | 20,600 |
| 2015/02/27 | 1,131 | 1,134 | 1,106 | 1,118 | 21,700 |
| 2015/02/26 | 1,125 | 1,149 | 1,124 | 1,131 | 37,900 |
| 2015/02/25 | 1,125 | 1,128 | 1,115 | 1,125 | 17,300 |
| 2015/02/24 | 1,116 | 1,125 | 1,116 | 1,119 | 15,000 |
| 2015/02/23 | 1,117 | 1,130 | 1,114 | 1,120 | 17,800 |
| 2015/02/20 | 1,121 | 1,121 | 1,107 | 1,117 | 10,800 |
| 2015/02/19 | 1,089 | 1,120 | 1,089 | 1,116 | 26,300 |
| 2015/02/18 | 1,083 | 1,092 | 1,079 | 1,089 | 21,300 |
| 2015/02/17 | 1,082 | 1,084 | 1,080 | 1,083 | 17,000 |
| 2015/02/16 | 1,085 | 1,086 | 1,075 | 1,082 | 28,100 |
| 2015/02/13 | 1,085 | 1,085 | 1,070 | 1,077 | 54,300 |
| 2015/02/12 | 1,080 | 1,082 | 1,064 | 1,064 | 31,200 |
| 2015/02/10 | 1,049 | 1,058 | 1,043 | 1,051 | 17,700 |
| 2015/02/09 | 1,037 | 1,053 | 1,030 | 1,041 | 41,700 |
| 2015/02/06 | 1,067 | 1,075 | 1,016 | 1,036 | 69,600 |
| 2015/02/05 | 1,118 | 1,125 | 1,050 | 1,089 | 42,500 |
| 2015/02/04 | 1,122 | 1,138 | 1,118 | 1,131 | 10,000 |
| 2015/02/03 | 1,147 | 1,156 | 1,112 | 1,119 | 30,500 |
| 2015/02/02 | 1,125 | 1,130 | 1,109 | 1,123 | 20,200 |
| 2015/01/30 | 1,128 | 1,128 | 1,110 | 1,124 | 18,100 |
| 2015/01/29 | 1,102 | 1,135 | 1,096 | 1,105 | 31,200 |
| 2015/01/28 | 1,080 | 1,105 | 1,075 | 1,102 | 40,100 |
| 2015/01/27 | 1,068 | 1,080 | 1,041 | 1,075 | 38,000 |
| 2015/01/26 | 1,055 | 1,069 | 1,054 | 1,056 | 10,400 |
| 2015/01/23 | 1,054 | 1,056 | 1,051 | 1,055 | 12,500 |
| 2015/01/22 | 1,045 | 1,050 | 1,044 | 1,046 | 6,300 |
| 2015/01/21 | 1,056 | 1,058 | 1,048 | 1,048 | 24,100 |
| 2015/01/20 | 1,050 | 1,055 | 1,045 | 1,049 | 24,800 |
| 2015/01/19 | 1,050 | 1,056 | 1,047 | 1,048 | 16,600 |
| 2015/01/16 | 1,050 | 1,050 | 1,038 | 1,043 | 15,700 |
| 2015/01/15 | 1,039 | 1,054 | 1,039 | 1,048 | 11,500 |
| 2015/01/14 | 1,049 | 1,056 | 1,029 | 1,039 | 20,700 |
| 2015/01/13 | 1,055 | 1,055 | 1,040 | 1,049 | 19,000 |
| 2015/01/09 | 1,046 | 1,057 | 1,046 | 1,047 | 8,800 |
| 2015/01/08 | 1,044 | 1,048 | 1,042 | 1,046 | 8,900 |
| 2015/01/07 | 1,040 | 1,048 | 1,040 | 1,042 | 8,400 |
| 2015/01/06 | 1,050 | 1,060 | 1,047 | 1,047 | 17,200 |
| 2015/01/05 | 1,047 | 1,060 | 1,042 | 1,051 | 8,100 |