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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,082 | 1,124 | 1,082 | 1,119 | 4,700 |
| 2021/12/29 | 1,064 | 1,092 | 1,062 | 1,082 | 11,800 |
| 2021/12/28 | 1,058 | 1,078 | 1,057 | 1,064 | 7,600 |
| 2021/12/27 | 1,065 | 1,075 | 1,059 | 1,061 | 5,600 |
| 2021/12/24 | 1,074 | 1,075 | 1,061 | 1,065 | 4,400 |
| 2021/12/23 | 1,078 | 1,081 | 1,068 | 1,071 | 3,100 |
| 2021/12/22 | 1,081 | 1,083 | 1,077 | 1,077 | 3,700 |
| 2021/12/21 | 1,097 | 1,097 | 1,084 | 1,091 | 3,200 |
| 2021/12/20 | 1,116 | 1,116 | 1,097 | 1,097 | 3,800 |
| 2021/12/17 | 1,127 | 1,127 | 1,123 | 1,123 | 2,600 |
| 2021/12/16 | 1,115 | 1,130 | 1,109 | 1,128 | 4,300 |
| 2021/12/15 | 1,114 | 1,114 | 1,114 | 1,114 | 400 |
| 2021/12/14 | 1,107 | 1,124 | 1,100 | 1,124 | 3,600 |
| 2021/12/13 | 1,117 | 1,117 | 1,107 | 1,108 | 2,700 |
| 2021/12/10 | 1,159 | 1,159 | 1,113 | 1,117 | 9,700 |
| 2021/12/09 | 1,100 | 1,108 | 1,080 | 1,082 | 6,200 |
| 2021/12/08 | 1,093 | 1,107 | 1,072 | 1,107 | 5,900 |
| 2021/12/07 | 1,062 | 1,094 | 1,062 | 1,093 | 4,500 |
| 2021/12/06 | 1,068 | 1,075 | 1,065 | 1,066 | 4,300 |
| 2021/12/03 | 1,070 | 1,090 | 1,063 | 1,068 | 4,400 |
| 2021/12/02 | 1,046 | 1,069 | 1,019 | 1,065 | 9,500 |
| 2021/12/01 | 1,002 | 1,032 | 1,002 | 1,016 | 3,400 |
| 2021/11/30 | 1,033 | 1,057 | 1,005 | 1,005 | 7,500 |
| 2021/11/29 | 1,049 | 1,058 | 1,035 | 1,035 | 6,100 |
| 2021/11/26 | 1,073 | 1,073 | 1,045 | 1,051 | 4,600 |
| 2021/11/25 | 1,066 | 1,069 | 1,065 | 1,065 | 2,200 |
| 2021/11/24 | 1,070 | 1,073 | 1,062 | 1,066 | 6,300 |
| 2021/11/22 | 1,079 | 1,082 | 1,066 | 1,066 | 1,500 |
| 2021/11/19 | 1,083 | 1,098 | 1,080 | 1,080 | 3,000 |
| 2021/11/18 | 1,102 | 1,102 | 1,083 | 1,083 | 1,900 |
| 2021/11/17 | 1,099 | 1,099 | 1,087 | 1,094 | 1,400 |
| 2021/11/16 | 1,099 | 1,109 | 1,080 | 1,099 | 2,700 |
| 2021/11/15 | 1,089 | 1,103 | 1,078 | 1,099 | 1,900 |
| 2021/11/12 | 1,096 | 1,120 | 1,085 | 1,089 | 3,800 |
| 2021/11/11 | 1,108 | 1,108 | 1,086 | 1,086 | 2,500 |
| 2021/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2021/11/09 | 1,104 | 1,111 | 1,081 | 1,082 | 5,200 |
| 2021/11/08 | 1,162 | 1,162 | 1,103 | 1,103 | 6,800 |
| 2021/11/05 | 1,173 | 1,173 | 1,153 | 1,162 | 4,700 |
| 2021/11/04 | 1,167 | 1,176 | 1,157 | 1,176 | 8,100 |
| 2021/11/02 | 1,175 | 1,176 | 1,144 | 1,176 | 11,900 |
| 2021/11/01 | 1,170 | 1,180 | 1,141 | 1,180 | 11,000 |
| 2021/10/29 | 1,131 | 1,152 | 1,126 | 1,152 | 8,600 |
| 2021/10/28 | 1,137 | 1,162 | 1,104 | 1,131 | 62,500 |
| 2021/10/27 | 1,112 | 1,153 | 1,106 | 1,149 | 12,600 |
| 2021/10/26 | 1,120 | 1,135 | 1,112 | 1,112 | 7,000 |
| 2021/10/25 | 1,104 | 1,123 | 1,084 | 1,111 | 9,600 |
| 2021/10/22 | 1,087 | 1,112 | 1,075 | 1,104 | 5,900 |
| 2021/10/21 | 1,122 | 1,122 | 1,083 | 1,083 | 7,900 |
| 2021/10/20 | 1,138 | 1,138 | 1,121 | 1,129 | 4,700 |
| 2021/10/19 | 1,140 | 1,140 | 1,111 | 1,139 | 5,700 |
| 2021/10/18 | 1,099 | 1,140 | 1,098 | 1,140 | 6,700 |
| 2021/10/15 | 1,069 | 1,089 | 1,069 | 1,085 | 4,200 |
| 2021/10/14 | 1,077 | 1,078 | 1,053 | 1,063 | 4,600 |
| 2021/10/13 | 1,066 | 1,094 | 1,066 | 1,085 | 8,200 |
| 2021/10/12 | 1,099 | 1,099 | 1,065 | 1,065 | 7,800 |
| 2021/10/11 | 1,074 | 1,097 | 1,065 | 1,097 | 7,000 |
| 2021/10/08 | 1,067 | 1,093 | 1,061 | 1,065 | 8,700 |
| 2021/10/07 | 1,031 | 1,044 | 1,024 | 1,037 | 9,700 |
| 2021/10/06 | 1,053 | 1,060 | 1,037 | 1,038 | 3,700 |
| 2021/10/05 | 1,066 | 1,070 | 1,053 | 1,053 | 3,900 |
| 2021/10/04 | 1,070 | 1,076 | 1,066 | 1,066 | 4,000 |
| 2021/10/01 | 1,080 | 1,080 | 1,049 | 1,049 | 10,900 |
| 2021/09/30 | 1,103 | 1,107 | 1,080 | 1,080 | 9,400 |
| 2021/09/29 | 1,125 | 1,125 | 1,099 | 1,106 | 9,200 |
| 2021/09/28 | 1,114 | 1,130 | 1,109 | 1,130 | 9,400 |
| 2021/09/27 | 1,134 | 1,147 | 1,120 | 1,132 | 8,800 |
| 2021/09/24 | 1,160 | 1,160 | 1,110 | 1,152 | 21,200 |
| 2021/09/22 | 1,118 | 1,123 | 1,112 | 1,123 | 7,600 |
| 2021/09/21 | 1,111 | 1,150 | 1,105 | 1,129 | 23,500 |
| 2021/09/17 | 1,164 | 1,172 | 1,140 | 1,166 | 26,600 |
| 2021/09/16 | 1,229 | 1,249 | 1,153 | 1,173 | 144,400 |
| 2021/09/15 | 1,138 | 1,151 | 1,138 | 1,149 | 9,200 |
| 2021/09/14 | 1,116 | 1,158 | 1,108 | 1,158 | 16,100 |
| 2021/09/13 | 1,123 | 1,124 | 1,110 | 1,124 | 11,500 |
| 2021/09/10 | 1,085 | 1,123 | 1,078 | 1,123 | 22,800 |
| 2021/09/09 | 1,077 | 1,085 | 1,077 | 1,085 | 5,100 |
| 2021/09/08 | 1,052 | 1,089 | 1,039 | 1,089 | 12,100 |
| 2021/09/07 | 1,054 | 1,057 | 1,036 | 1,052 | 9,300 |
| 2021/09/06 | 1,030 | 1,050 | 1,030 | 1,046 | 7,500 |
| 2021/09/03 | 1,019 | 1,035 | 1,019 | 1,030 | 4,000 |
| 2021/09/02 | 1,011 | 1,030 | 1,011 | 1,019 | 12,500 |
| 2021/09/01 | 1,001 | 1,006 | 995 | 1,006 | 3,100 |
| 2021/08/31 | 1,005 | 1,007 | 1,001 | 1,001 | 2,200 |
| 2021/08/30 | 1,010 | 1,010 | 1,005 | 1,005 | 1,600 |
| 2021/08/27 | 998 | 1,014 | 998 | 1,014 | 3,100 |
| 2021/08/26 | 1,009 | 1,009 | 1,000 | 1,008 | 3,500 |
| 2021/08/25 | 1,013 | 1,013 | 1,006 | 1,013 | 2,700 |
| 2021/08/24 | 1,012 | 1,013 | 1,006 | 1,013 | 5,200 |
| 2021/08/23 | 1,011 | 1,013 | 1,005 | 1,013 | 3,100 |
| 2021/08/20 | 1,005 | 1,009 | 1,002 | 1,007 | 3,600 |
| 2021/08/19 | 1,010 | 1,011 | 1,005 | 1,005 | 1,600 |
| 2021/08/18 | 1,013 | 1,013 | 1,006 | 1,010 | 900 |
| 2021/08/17 | 1,011 | 1,014 | 1,005 | 1,005 | 2,800 |
| 2021/08/16 | 1,032 | 1,038 | 1,014 | 1,018 | 4,900 |
| 2021/08/13 | 1,043 | 1,043 | 1,018 | 1,032 | 4,900 |
| 2021/08/12 | 1,000 | 1,040 | 1,000 | 1,040 | 7,100 |
| 2021/08/11 | 989 | 1,012 | 989 | 1,000 | 5,400 |
| 2021/08/10 | 999 | 999 | 988 | 988 | 2,100 |
| 2021/08/06 | 992 | 992 | 991 | 992 | 2,500 |
| 2021/08/05 | 995 | 1,004 | 992 | 992 | 1,900 |
| 2021/08/04 | 1,003 | 1,006 | 998 | 999 | 2,100 |
| 2021/08/03 | 1,013 | 1,013 | 1,003 | 1,004 | 1,900 |
| 2021/08/02 | 988 | 1,014 | 988 | 1,013 | 4,100 |
| 2021/07/30 | 999 | 1,000 | 988 | 988 | 1,300 |
| 2021/07/29 | 998 | 999 | 993 | 999 | 2,000 |
| 2021/07/28 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 |
| 2021/07/27 | 1,011 | 1,011 | 1,008 | 1,011 | 1,800 |
| 2021/07/26 | 1,016 | 1,016 | 1,010 | 1,012 | 3,000 |
| 2021/07/21 | 1,040 | 1,040 | 1,005 | 1,010 | 8,500 |
| 2021/07/20 | 976 | 980 | 976 | 980 | 1,200 |
| 2021/07/19 | 984 | 992 | 976 | 976 | 3,300 |
| 2021/07/16 | 993 | 993 | 985 | 986 | 2,200 |
| 2021/07/15 | 993 | 997 | 981 | 988 | 3,000 |
| 2021/07/14 | 999 | 999 | 985 | 994 | 3,200 |
| 2021/07/13 | 1,000 | 1,000 | 997 | 1,000 | 3,000 |
| 2021/07/12 | 1,003 | 1,003 | 988 | 1,000 | 4,300 |
| 2021/07/09 | 994 | 994 | 973 | 973 | 7,800 |
| 2021/07/08 | 996 | 1,000 | 979 | 979 | 5,300 |
| 2021/07/07 | 999 | 1,002 | 996 | 996 | 2,100 |
| 2021/07/06 | 998 | 1,002 | 998 | 1,002 | 800 |
| 2021/07/05 | 1,004 | 1,004 | 998 | 998 | 1,100 |
| 2021/07/02 | 1,003 | 1,005 | 999 | 1,003 | 1,600 |
| 2021/07/01 | 1,005 | 1,006 | 997 | 997 | 2,500 |
| 2021/06/30 | 1,005 | 1,005 | 1,000 | 1,000 | 1,100 |
| 2021/06/29 | 998 | 1,008 | 998 | 1,001 | 3,600 |
| 2021/06/28 | 1,001 | 1,002 | 998 | 1,002 | 3,000 |
| 2021/06/25 | 1,009 | 1,009 | 999 | 1,002 | 3,400 |
| 2021/06/24 | 1,000 | 1,008 | 1,000 | 1,002 | 1,700 |
| 2021/06/23 | 991 | 993 | 989 | 993 | 800 |
| 2021/06/22 | 996 | 1,000 | 995 | 997 | 2,500 |
| 2021/06/21 | 992 | 1,001 | 986 | 986 | 7,800 |
| 2021/06/18 | 1,001 | 1,002 | 995 | 1,001 | 3,000 |
| 2021/06/17 | 997 | 1,007 | 995 | 995 | 900 |
| 2021/06/16 | 1,004 | 1,004 | 993 | 997 | 2,900 |
| 2021/06/15 | 1,000 | 1,004 | 998 | 1,000 | 2,200 |
| 2021/06/14 | 993 | 996 | 993 | 996 | 1,000 |
| 2021/06/11 | 991 | 1,003 | 984 | 993 | 9,600 |
| 2021/06/10 | 980 | 987 | 980 | 987 | 5,600 |
| 2021/06/09 | 970 | 980 | 970 | 979 | 2,700 |
| 2021/06/08 | 961 | 975 | 961 | 973 | 5,400 |
| 2021/06/07 | 967 | 980 | 960 | 960 | 3,800 |
| 2021/06/04 | 964 | 964 | 954 | 958 | 8,500 |
| 2021/06/03 | 962 | 963 | 954 | 955 | 6,500 |
| 2021/06/02 | 964 | 976 | 957 | 959 | 7,100 |
| 2021/06/01 | 967 | 967 | 959 | 959 | 5,800 |
| 2021/05/31 | 979 | 984 | 961 | 961 | 5,600 |
| 2021/05/28 | 966 | 979 | 962 | 979 | 10,200 |
| 2021/05/27 | 977 | 990 | 966 | 966 | 4,200 |
| 2021/05/26 | 993 | 993 | 979 | 979 | 5,400 |
| 2021/05/25 | 1,004 | 1,004 | 991 | 997 | 5,600 |
| 2021/05/24 | 996 | 1,027 | 995 | 1,000 | 12,900 |
| 2021/05/21 | 991 | 994 | 990 | 990 | 1,200 |
| 2021/05/20 | 976 | 999 | 976 | 990 | 7,300 |
| 2021/05/19 | 985 | 990 | 976 | 976 | 4,500 |
| 2021/05/18 | 984 | 997 | 979 | 984 | 5,100 |
| 2021/05/17 | 989 | 1,018 | 973 | 978 | 12,300 |
| 2021/05/14 | 964 | 973 | 960 | 964 | 5,100 |
| 2021/05/13 | 950 | 962 | 936 | 936 | 6,100 |
| 2021/05/12 | 961 | 963 | 950 | 950 | 8,200 |
| 2021/05/11 | 986 | 989 | 961 | 961 | 8,700 |
| 2021/05/10 | 982 | 983 | 979 | 980 | 1,900 |
| 2021/05/07 | 975 | 988 | 974 | 974 | 7,800 |
| 2021/05/06 | 964 | 978 | 964 | 970 | 5,000 |
| 2021/04/30 | 977 | 977 | 964 | 964 | 7,000 |
| 2021/04/28 | 992 | 1,002 | 973 | 973 | 8,600 |
| 2021/04/27 | 999 | 1,005 | 992 | 992 | 5,000 |
| 2021/04/26 | 1,007 | 1,007 | 999 | 999 | 7,500 |
| 2021/04/23 | 1,015 | 1,030 | 1,010 | 1,013 | 7,600 |
| 2021/04/22 | 1,014 | 1,017 | 1,011 | 1,013 | 4,000 |
| 2021/04/21 | 1,016 | 1,048 | 1,015 | 1,015 | 8,100 |
| 2021/04/20 | 1,029 | 1,033 | 1,015 | 1,021 | 4,300 |
| 2021/04/19 | 1,032 | 1,050 | 1,030 | 1,030 | 6,300 |
| 2021/04/16 | 1,048 | 1,053 | 1,037 | 1,037 | 10,100 |
| 2021/04/15 | 1,050 | 1,055 | 1,046 | 1,050 | 5,200 |
| 2021/04/14 | 1,055 | 1,055 | 1,040 | 1,050 | 3,300 |
| 2021/04/13 | 1,027 | 1,059 | 1,027 | 1,058 | 8,900 |
| 2021/04/12 | 1,026 | 1,029 | 1,023 | 1,028 | 3,800 |
| 2021/04/09 | 1,012 | 1,033 | 1,010 | 1,030 | 7,400 |
| 2021/04/08 | 1,052 | 1,053 | 1,010 | 1,012 | 29,400 |
| 2021/04/07 | 1,054 | 1,059 | 1,052 | 1,055 | 8,000 |
| 2021/04/06 | 1,066 | 1,073 | 1,054 | 1,054 | 9,300 |
| 2021/04/05 | 1,071 | 1,071 | 1,056 | 1,060 | 7,500 |
| 2021/04/02 | 1,071 | 1,075 | 1,053 | 1,053 | 16,600 |
| 2021/04/01 | 1,069 | 1,079 | 1,060 | 1,060 | 11,700 |
| 2021/03/31 | 1,058 | 1,093 | 1,055 | 1,065 | 27,300 |
| 2021/03/30 | 1,137 | 1,138 | 1,058 | 1,058 | 80,100 |
| 2021/03/29 | 1,185 | 1,195 | 1,152 | 1,152 | 91,900 |
| 2021/03/26 | 1,172 | 1,178 | 1,161 | 1,178 | 18,800 |
| 2021/03/25 | 1,169 | 1,185 | 1,166 | 1,172 | 13,000 |
| 2021/03/24 | 1,159 | 1,172 | 1,150 | 1,160 | 17,600 |
| 2021/03/23 | 1,160 | 1,180 | 1,159 | 1,180 | 8,200 |
| 2021/03/22 | 1,155 | 1,160 | 1,145 | 1,160 | 11,200 |
| 2021/03/19 | 1,150 | 1,155 | 1,140 | 1,155 | 16,500 |
| 2021/03/18 | 1,143 | 1,143 | 1,132 | 1,140 | 9,200 |
| 2021/03/17 | 1,126 | 1,140 | 1,126 | 1,140 | 3,900 |
| 2021/03/16 | 1,122 | 1,133 | 1,115 | 1,133 | 7,200 |
| 2021/03/15 | 1,138 | 1,143 | 1,121 | 1,126 | 19,700 |
| 2021/03/12 | 1,140 | 1,142 | 1,101 | 1,134 | 46,000 |
| 2021/03/11 | 1,136 | 1,140 | 1,127 | 1,140 | 15,500 |
| 2021/03/10 | 1,119 | 1,124 | 1,112 | 1,124 | 26,400 |
| 2021/03/09 | 1,100 | 1,119 | 1,091 | 1,119 | 10,700 |
| 2021/03/08 | 1,090 | 1,097 | 1,073 | 1,090 | 11,400 |
| 2021/03/05 | 1,082 | 1,085 | 1,058 | 1,085 | 13,600 |
| 2021/03/04 | 1,080 | 1,082 | 1,070 | 1,082 | 4,600 |
| 2021/03/03 | 1,050 | 1,081 | 1,050 | 1,080 | 7,300 |
| 2021/03/02 | 1,078 | 1,078 | 1,050 | 1,059 | 17,400 |
| 2021/03/01 | 1,063 | 1,092 | 1,063 | 1,085 | 11,900 |
| 2021/02/26 | 1,050 | 1,067 | 1,050 | 1,057 | 90,900 |
| 2021/02/25 | 1,029 | 1,049 | 1,021 | 1,046 | 9,400 |
| 2021/02/24 | 1,053 | 1,053 | 1,018 | 1,018 | 27,900 |
| 2021/02/22 | 1,050 | 1,055 | 1,038 | 1,044 | 17,200 |
| 2021/02/19 | 1,050 | 1,056 | 1,038 | 1,038 | 22,200 |
| 2021/02/18 | 1,059 | 1,062 | 1,042 | 1,044 | 14,200 |
| 2021/02/17 | 1,058 | 1,084 | 1,058 | 1,064 | 4,800 |
| 2021/02/16 | 1,090 | 1,097 | 1,055 | 1,058 | 17,600 |
| 2021/02/15 | 1,073 | 1,100 | 1,071 | 1,089 | 19,000 |
| 2021/02/12 | 1,077 | 1,077 | 1,061 | 1,061 | 12,800 |
| 2021/02/10 | 1,060 | 1,070 | 1,060 | 1,062 | 6,100 |
| 2021/02/09 | 1,062 | 1,070 | 1,060 | 1,068 | 4,900 |
| 2021/02/08 | 1,055 | 1,067 | 1,055 | 1,067 | 9,200 |
| 2021/02/05 | 1,050 | 1,056 | 1,048 | 1,055 | 22,600 |
| 2021/02/04 | 1,032 | 1,032 | 1,026 | 1,031 | 8,500 |
| 2021/02/03 | 1,036 | 1,036 | 1,027 | 1,027 | 7,500 |
| 2021/02/02 | 1,019 | 1,025 | 1,015 | 1,018 | 6,600 |
| 2021/02/01 | 1,025 | 1,025 | 1,016 | 1,019 | 8,100 |
| 2021/01/29 | 1,023 | 1,023 | 1,010 | 1,020 | 24,000 |
| 2021/01/28 | 1,023 | 1,045 | 1,010 | 1,010 | 47,300 |
| 2021/01/27 | 1,048 | 1,048 | 1,022 | 1,024 | 6,600 |
| 2021/01/26 | 1,020 | 1,048 | 1,020 | 1,048 | 6,500 |
| 2021/01/25 | 1,050 | 1,050 | 1,018 | 1,018 | 11,400 |
| 2021/01/22 | 1,039 | 1,061 | 1,028 | 1,041 | 12,300 |
| 2021/01/21 | 1,034 | 1,034 | 1,022 | 1,022 | 5,100 |
| 2021/01/20 | 1,038 | 1,038 | 1,025 | 1,025 | 4,500 |
| 2021/01/19 | 1,051 | 1,051 | 1,037 | 1,037 | 2,900 |
| 2021/01/18 | 1,045 | 1,045 | 1,044 | 1,044 | 5,700 |
| 2021/01/15 | 1,051 | 1,055 | 1,040 | 1,040 | 8,800 |
| 2021/01/14 | 1,057 | 1,063 | 1,052 | 1,056 | 5,300 |
| 2021/01/13 | 1,055 | 1,057 | 1,055 | 1,057 | 5,700 |
| 2021/01/12 | 1,050 | 1,055 | 1,050 | 1,050 | 12,700 |
| 2021/01/08 | 1,031 | 1,035 | 1,026 | 1,035 | 7,600 |
| 2021/01/07 | 1,023 | 1,025 | 1,016 | 1,024 | 5,000 |
| 2021/01/06 | 1,013 | 1,022 | 1,007 | 1,008 | 4,300 |
| 2021/01/05 | 1,020 | 1,024 | 1,020 | 1,020 | 3,800 |
| 2021/01/04 | 1,056 | 1,056 | 1,020 | 1,027 | 10,600 |