ディジタルメディアプロフェッショナル(3652)の株価時系列情報
ディジタルメディアプロフェッショナル(3652)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,005 | 4,150 | 3,820 | 3,850 | 79,100 |
| 2018/12/27 | 3,900 | 4,110 | 3,870 | 4,070 | 164,400 |
| 2018/12/26 | 4,120 | 4,200 | 3,430 | 3,550 | 323,100 |
| 2018/12/25 | 4,150 | 4,235 | 3,940 | 3,940 | 303,300 |
| 2018/12/21 | 4,800 | 4,955 | 4,485 | 4,640 | 102,900 |
| 2018/12/20 | 5,040 | 5,140 | 4,765 | 4,845 | 90,800 |
| 2018/12/19 | 5,150 | 5,360 | 5,050 | 5,140 | 43,900 |
| 2018/12/18 | 5,060 | 5,300 | 5,050 | 5,120 | 44,100 |
| 2018/12/17 | 5,420 | 5,490 | 5,220 | 5,250 | 40,100 |
| 2018/12/14 | 5,760 | 5,790 | 5,470 | 5,520 | 39,800 |
| 2018/12/13 | 5,620 | 5,820 | 5,600 | 5,670 | 55,800 |
| 2018/12/12 | 5,140 | 5,710 | 5,100 | 5,650 | 101,400 |
| 2018/12/11 | 5,350 | 5,410 | 4,970 | 5,090 | 92,100 |
| 2018/12/10 | 5,530 | 5,540 | 5,160 | 5,260 | 70,800 |
| 2018/12/07 | 5,800 | 5,800 | 5,580 | 5,660 | 34,300 |
| 2018/12/06 | 5,880 | 5,900 | 5,580 | 5,580 | 63,900 |
| 2018/12/05 | 5,880 | 6,130 | 5,820 | 5,940 | 42,600 |
| 2018/12/04 | 6,240 | 6,240 | 5,980 | 6,010 | 61,200 |
| 2018/12/03 | 6,280 | 6,300 | 6,110 | 6,170 | 46,900 |
| 2018/11/30 | 6,020 | 6,180 | 6,000 | 6,100 | 60,200 |
| 2018/11/29 | 6,280 | 6,370 | 6,020 | 6,070 | 107,600 |
| 2018/11/28 | 5,600 | 6,090 | 5,600 | 6,020 | 110,400 |
| 2018/11/27 | 5,640 | 5,710 | 5,460 | 5,580 | 45,000 |
| 2018/11/26 | 5,360 | 5,570 | 5,290 | 5,570 | 49,600 |
| 2018/11/22 | 5,430 | 5,460 | 5,300 | 5,350 | 47,600 |
| 2018/11/21 | 5,300 | 5,630 | 5,290 | 5,430 | 68,400 |
| 2018/11/20 | 5,500 | 5,580 | 5,360 | 5,420 | 49,000 |
| 2018/11/19 | 5,350 | 5,670 | 5,350 | 5,560 | 58,000 |
| 2018/11/16 | 5,500 | 5,690 | 5,330 | 5,350 | 49,800 |
| 2018/11/15 | 5,320 | 5,620 | 5,300 | 5,450 | 39,300 |
| 2018/11/14 | 5,600 | 5,630 | 5,210 | 5,420 | 94,900 |
| 2018/11/13 | 5,550 | 5,730 | 5,400 | 5,540 | 69,000 |
| 2018/11/12 | 5,900 | 6,140 | 5,650 | 5,650 | 144,100 |
| 2018/11/09 | 5,670 | 5,730 | 5,350 | 5,700 | 70,200 |
| 2018/11/08 | 5,800 | 5,870 | 5,620 | 5,650 | 71,500 |
| 2018/11/07 | 5,500 | 5,870 | 5,420 | 5,530 | 152,600 |
| 2018/11/06 | 5,440 | 5,510 | 5,260 | 5,270 | 32,800 |
| 2018/11/05 | 5,230 | 5,520 | 5,230 | 5,440 | 57,600 |
| 2018/11/02 | 5,190 | 5,390 | 5,160 | 5,330 | 69,100 |
| 2018/11/01 | 5,090 | 5,350 | 5,070 | 5,190 | 55,700 |
| 2018/10/31 | 5,150 | 5,260 | 5,010 | 5,160 | 60,200 |
| 2018/10/30 | 4,625 | 5,000 | 4,575 | 4,930 | 81,100 |
| 2018/10/29 | 4,875 | 5,250 | 4,715 | 4,745 | 96,700 |
| 2018/10/26 | 5,150 | 5,200 | 4,760 | 4,850 | 121,700 |
| 2018/10/25 | 5,150 | 5,240 | 5,000 | 5,010 | 108,600 |
| 2018/10/24 | 5,650 | 5,680 | 5,430 | 5,450 | 50,500 |
| 2018/10/23 | 5,840 | 5,840 | 5,560 | 5,570 | 52,800 |
| 2018/10/22 | 5,980 | 5,990 | 5,770 | 5,840 | 47,600 |
| 2018/10/19 | 6,000 | 6,060 | 5,870 | 5,990 | 77,000 |
| 2018/10/18 | 6,400 | 6,480 | 6,160 | 6,190 | 103,100 |
| 2018/10/17 | 6,600 | 7,060 | 6,450 | 6,500 | 355,800 |
| 2018/10/16 | 5,400 | 6,400 | 5,290 | 6,390 | 443,000 |
| 2018/10/15 | 5,640 | 5,680 | 5,400 | 5,400 | 66,300 |
| 2018/10/12 | 5,450 | 5,710 | 5,380 | 5,680 | 82,100 |
| 2018/10/11 | 5,440 | 5,640 | 5,370 | 5,450 | 132,900 |
| 2018/10/10 | 5,880 | 6,070 | 5,750 | 5,940 | 50,700 |
| 2018/10/09 | 5,950 | 6,050 | 5,870 | 5,920 | 58,200 |
| 2018/10/05 | 6,170 | 6,280 | 6,050 | 6,100 | 71,000 |
| 2018/10/04 | 6,460 | 6,580 | 6,180 | 6,260 | 130,400 |
| 2018/10/03 | 6,750 | 6,780 | 6,450 | 6,460 | 103,900 |
| 2018/10/02 | 6,880 | 7,120 | 6,710 | 6,810 | 98,200 |
| 2018/10/01 | 6,790 | 6,940 | 6,690 | 6,850 | 70,400 |
| 2018/09/28 | 6,920 | 7,060 | 6,690 | 6,740 | 89,300 |
| 2018/09/27 | 7,150 | 7,180 | 6,670 | 6,820 | 164,900 |
| 2018/09/26 | 7,370 | 7,550 | 7,100 | 7,190 | 125,100 |
| 2018/09/25 | 7,660 | 7,710 | 7,350 | 7,450 | 109,800 |
| 2018/09/21 | 7,850 | 7,900 | 7,660 | 7,690 | 125,200 |
| 2018/09/20 | 7,480 | 8,010 | 7,460 | 7,660 | 323,000 |
| 2018/09/19 | 7,260 | 7,740 | 7,090 | 7,510 | 413,400 |
| 2018/09/18 | 6,840 | 7,240 | 6,730 | 7,070 | 242,000 |
| 2018/09/14 | 7,030 | 7,030 | 6,760 | 6,790 | 92,400 |
| 2018/09/13 | 7,000 | 7,110 | 6,900 | 6,930 | 109,700 |
| 2018/09/12 | 6,860 | 7,060 | 6,700 | 6,850 | 199,200 |
| 2018/09/11 | 6,900 | 7,130 | 6,630 | 6,760 | 247,500 |
| 2018/09/10 | 6,700 | 6,890 | 6,600 | 6,750 | 102,500 |
| 2018/09/07 | 6,360 | 6,770 | 6,340 | 6,600 | 160,200 |
| 2018/09/06 | 6,800 | 6,800 | 6,460 | 6,490 | 145,500 |
| 2018/09/05 | 6,900 | 7,140 | 6,680 | 6,810 | 322,600 |
| 2018/09/04 | 6,850 | 6,990 | 6,530 | 6,760 | 527,900 |
| 2018/09/03 | 6,190 | 6,880 | 6,180 | 6,720 | 601,000 |
| 2018/08/31 | 5,640 | 6,460 | 5,590 | 6,290 | 944,700 |
| 2018/08/30 | 5,310 | 5,550 | 5,280 | 5,460 | 75,600 |
| 2018/08/29 | 5,270 | 5,380 | 5,240 | 5,240 | 33,700 |
| 2018/08/28 | 5,520 | 5,530 | 5,240 | 5,260 | 67,100 |
| 2018/08/27 | 5,400 | 5,510 | 5,360 | 5,400 | 60,800 |
| 2018/08/24 | 5,560 | 5,640 | 5,410 | 5,460 | 70,800 |
| 2018/08/23 | 5,360 | 5,550 | 5,340 | 5,520 | 81,900 |
| 2018/08/22 | 5,200 | 5,350 | 5,170 | 5,270 | 46,800 |
| 2018/08/21 | 5,320 | 5,370 | 5,060 | 5,190 | 71,400 |
| 2018/08/20 | 5,210 | 5,360 | 5,200 | 5,260 | 74,300 |
| 2018/08/17 | 5,020 | 5,210 | 5,020 | 5,130 | 89,500 |
| 2018/08/16 | 4,965 | 5,020 | 4,865 | 4,950 | 45,500 |
| 2018/08/15 | 4,920 | 5,030 | 4,865 | 4,920 | 41,300 |
| 2018/08/14 | 4,875 | 4,995 | 4,840 | 4,920 | 52,700 |
| 2018/08/13 | 4,845 | 4,915 | 4,695 | 4,765 | 93,300 |
| 2018/08/10 | 4,895 | 5,130 | 4,855 | 4,895 | 107,500 |
| 2018/08/09 | 4,500 | 5,090 | 4,440 | 4,930 | 246,900 |
| 2018/08/08 | 4,480 | 4,790 | 4,440 | 4,740 | 130,500 |
| 2018/08/07 | 4,480 | 4,615 | 4,415 | 4,525 | 85,500 |
| 2018/08/06 | 4,795 | 4,800 | 4,425 | 4,485 | 163,700 |
| 2018/08/03 | 4,990 | 5,020 | 4,800 | 4,800 | 128,000 |
| 2018/08/02 | 4,995 | 5,070 | 4,980 | 4,990 | 50,600 |
| 2018/08/01 | 5,000 | 5,090 | 4,990 | 5,010 | 40,800 |
| 2018/07/31 | 5,000 | 5,030 | 4,960 | 4,980 | 51,400 |
| 2018/07/30 | 5,080 | 5,100 | 4,990 | 5,020 | 83,500 |
| 2018/07/27 | 5,390 | 5,440 | 5,150 | 5,150 | 121,300 |
| 2018/07/26 | 5,170 | 5,530 | 5,110 | 5,420 | 145,900 |
| 2018/07/25 | 5,130 | 5,220 | 5,070 | 5,170 | 57,200 |
| 2018/07/24 | 4,990 | 5,180 | 4,935 | 5,160 | 107,300 |
| 2018/07/23 | 4,980 | 5,120 | 4,915 | 4,975 | 73,000 |
| 2018/07/20 | 4,970 | 5,080 | 4,915 | 5,030 | 88,900 |
| 2018/07/19 | 5,180 | 5,200 | 4,965 | 4,990 | 87,500 |
| 2018/07/18 | 4,960 | 5,240 | 4,960 | 5,180 | 102,100 |
| 2018/07/17 | 5,050 | 5,060 | 4,930 | 4,950 | 72,500 |
| 2018/07/13 | 5,190 | 5,260 | 5,020 | 5,030 | 100,700 |
| 2018/07/12 | 5,060 | 5,310 | 5,030 | 5,190 | 80,000 |
| 2018/07/11 | 5,070 | 5,160 | 4,920 | 5,090 | 112,000 |
| 2018/07/10 | 5,260 | 5,340 | 5,140 | 5,140 | 86,900 |
| 2018/07/09 | 5,220 | 5,380 | 5,130 | 5,280 | 82,900 |
| 2018/07/06 | 5,100 | 5,300 | 4,990 | 5,250 | 103,800 |
| 2018/07/05 | 5,230 | 5,330 | 4,990 | 5,040 | 131,100 |
| 2018/07/04 | 5,360 | 5,440 | 5,150 | 5,240 | 90,300 |
| 2018/07/03 | 5,630 | 5,820 | 5,210 | 5,340 | 149,900 |
| 2018/07/02 | 5,950 | 5,990 | 5,580 | 5,580 | 76,300 |
| 2018/06/29 | 6,050 | 6,090 | 5,750 | 5,950 | 84,500 |
| 2018/06/28 | 6,060 | 6,120 | 5,880 | 6,000 | 71,500 |
| 2018/06/27 | 6,100 | 6,290 | 6,080 | 6,120 | 46,100 |
| 2018/06/26 | 6,020 | 6,220 | 5,960 | 6,140 | 69,100 |
| 2018/06/25 | 6,500 | 6,560 | 6,050 | 6,110 | 88,300 |
| 2018/06/22 | 6,340 | 6,400 | 6,230 | 6,330 | 71,500 |
| 2018/06/21 | 6,500 | 6,680 | 6,430 | 6,500 | 84,500 |
| 2018/06/20 | 6,310 | 6,500 | 5,940 | 6,490 | 121,400 |
| 2018/06/19 | 6,430 | 6,630 | 6,250 | 6,300 | 97,100 |
| 2018/06/18 | 6,670 | 6,670 | 6,300 | 6,420 | 118,500 |
| 2018/06/15 | 6,810 | 6,990 | 6,590 | 6,740 | 133,400 |
| 2018/06/14 | 7,020 | 7,130 | 6,710 | 6,830 | 133,500 |
| 2018/06/13 | 6,930 | 7,280 | 6,740 | 7,070 | 326,200 |
| 2018/06/12 | 6,300 | 7,040 | 6,280 | 6,930 | 283,900 |
| 2018/06/11 | 6,190 | 6,420 | 6,100 | 6,300 | 85,800 |
| 2018/06/08 | 6,350 | 6,350 | 6,150 | 6,260 | 92,500 |
| 2018/06/07 | 6,300 | 6,380 | 6,090 | 6,320 | 140,200 |
| 2018/06/06 | 6,440 | 6,560 | 6,150 | 6,210 | 214,900 |
| 2018/06/05 | 6,810 | 6,950 | 6,340 | 6,410 | 219,000 |
| 2018/06/04 | 6,930 | 6,960 | 6,630 | 6,720 | 133,000 |
| 2018/06/01 | 7,520 | 7,750 | 6,830 | 6,900 | 370,400 |
| 2018/05/31 | 8,140 | 8,150 | 7,250 | 7,450 | 377,700 |
| 2018/05/30 | 7,860 | 8,100 | 7,700 | 7,920 | 172,000 |
| 2018/05/29 | 8,460 | 8,460 | 7,990 | 8,160 | 177,800 |
| 2018/05/28 | 8,400 | 8,700 | 8,310 | 8,370 | 248,300 |
| 2018/05/25 | 7,950 | 8,640 | 7,950 | 8,450 | 577,600 |
| 2018/05/24 | 8,450 | 8,600 | 7,930 | 8,010 | 279,100 |
| 2018/05/23 | 8,860 | 8,900 | 8,370 | 8,600 | 459,200 |
| 2018/05/22 | 8,380 | 8,740 | 8,070 | 8,660 | 627,200 |
| 2018/05/21 | 8,440 | 9,030 | 7,870 | 8,010 | 1,411,000 |
| 2018/05/18 | 7,510 | 8,390 | 7,510 | 8,330 | 974,500 |
| 2018/05/17 | 7,090 | 7,670 | 7,080 | 7,390 | 504,500 |
| 2018/05/16 | 7,020 | 7,380 | 6,870 | 7,130 | 393,200 |
| 2018/05/15 | 6,500 | 7,300 | 6,450 | 7,100 | 675,000 |
| 2018/05/14 | 6,330 | 6,760 | 6,230 | 6,400 | 267,600 |
| 2018/05/11 | 6,500 | 6,660 | 6,300 | 6,330 | 168,700 |
| 2018/05/10 | 6,500 | 6,830 | 6,450 | 6,540 | 245,900 |
| 2018/05/09 | 6,700 | 7,200 | 6,480 | 6,600 | 770,200 |
| 2018/05/08 | 6,000 | 6,950 | 5,870 | 6,820 | 558,800 |
| 2018/05/07 | 6,280 | 6,520 | 6,040 | 6,040 | 259,800 |
| 2018/05/02 | 6,390 | 6,700 | 6,200 | 6,330 | 377,700 |
| 2018/05/01 | 6,950 | 7,240 | 6,290 | 6,330 | 549,200 |
| 2018/04/27 | 7,200 | 7,670 | 6,670 | 7,100 | 1,355,900 |
| 2018/04/26 | 7,180 | 7,200 | 7,020 | 7,200 | 453,500 |
| 2018/04/25 | 5,110 | 6,200 | 5,110 | 6,200 | 314,700 |
| 2018/04/24 | 5,300 | 5,390 | 5,180 | 5,200 | 36,900 |
| 2018/04/23 | 5,150 | 5,360 | 5,100 | 5,310 | 52,800 |
| 2018/04/20 | 5,260 | 5,360 | 5,150 | 5,170 | 63,200 |
| 2018/04/19 | 5,250 | 5,560 | 5,180 | 5,350 | 114,300 |
| 2018/04/18 | 5,510 | 5,670 | 5,260 | 5,280 | 119,400 |
| 2018/04/17 | 5,350 | 5,550 | 5,050 | 5,410 | 127,000 |
| 2018/04/16 | 5,430 | 5,430 | 5,040 | 5,280 | 110,400 |
| 2018/04/13 | 5,510 | 5,620 | 5,320 | 5,430 | 80,700 |
| 2018/04/12 | 5,550 | 5,790 | 5,450 | 5,460 | 61,500 |
| 2018/04/11 | 5,590 | 5,710 | 5,420 | 5,490 | 88,100 |
| 2018/04/10 | 5,710 | 5,780 | 5,610 | 5,620 | 50,900 |
| 2018/04/09 | 5,670 | 5,860 | 5,560 | 5,790 | 66,700 |
| 2018/04/06 | 5,920 | 5,980 | 5,710 | 5,770 | 96,000 |
| 2018/04/05 | 6,000 | 6,040 | 5,870 | 5,940 | 78,700 |
| 2018/04/04 | 6,320 | 6,390 | 5,910 | 5,960 | 182,300 |
| 2018/04/03 | 6,010 | 6,320 | 5,970 | 6,250 | 106,800 |
| 2018/04/02 | 6,410 | 6,550 | 6,080 | 6,110 | 148,500 |
| 2018/03/30 | 6,020 | 6,450 | 5,970 | 6,360 | 163,100 |
| 2018/03/29 | 6,060 | 6,140 | 5,860 | 5,960 | 92,200 |
| 2018/03/28 | 5,850 | 6,210 | 5,840 | 5,990 | 124,800 |
| 2018/03/27 | 6,190 | 6,240 | 5,760 | 6,000 | 167,900 |
| 2018/03/26 | 5,930 | 6,000 | 5,480 | 5,990 | 176,500 |
| 2018/03/23 | 5,940 | 6,310 | 5,920 | 5,940 | 151,400 |
| 2018/03/22 | 6,390 | 6,540 | 6,170 | 6,240 | 114,300 |
| 2018/03/20 | 6,200 | 6,590 | 6,180 | 6,480 | 122,900 |
| 2018/03/19 | 6,550 | 6,610 | 6,220 | 6,350 | 138,400 |
| 2018/03/16 | 7,100 | 7,120 | 6,630 | 6,650 | 245,800 |
| 2018/03/15 | 7,200 | 7,350 | 6,910 | 7,070 | 298,800 |
| 2018/03/14 | 6,870 | 7,200 | 6,650 | 7,160 | 291,100 |
| 2018/03/13 | 6,400 | 7,040 | 6,380 | 6,970 | 248,800 |
| 2018/03/12 | 7,060 | 7,090 | 6,330 | 6,380 | 341,700 |
| 2018/03/09 | 6,410 | 6,900 | 6,250 | 6,830 | 227,200 |
| 2018/03/08 | 6,260 | 6,590 | 6,210 | 6,310 | 173,100 |
| 2018/03/07 | 6,120 | 6,220 | 5,900 | 6,010 | 92,700 |
| 2018/03/06 | 6,100 | 6,360 | 6,080 | 6,100 | 123,300 |
| 2018/03/05 | 6,410 | 6,490 | 5,820 | 5,930 | 209,400 |
| 2018/03/02 | 6,300 | 6,470 | 6,250 | 6,410 | 118,900 |
| 2018/03/01 | 6,700 | 6,790 | 6,500 | 6,530 | 181,800 |
| 2018/02/28 | 6,610 | 6,920 | 6,590 | 6,790 | 170,600 |
| 2018/02/27 | 6,860 | 7,040 | 6,660 | 6,690 | 257,600 |
| 2018/02/26 | 6,550 | 6,850 | 6,480 | 6,660 | 216,800 |
| 2018/02/23 | 6,460 | 6,630 | 6,230 | 6,450 | 182,000 |
| 2018/02/22 | 6,610 | 6,780 | 6,430 | 6,460 | 194,800 |
| 2018/02/21 | 6,860 | 6,940 | 6,670 | 6,700 | 225,000 |
| 2018/02/20 | 6,850 | 7,290 | 6,700 | 6,870 | 439,400 |
| 2018/02/19 | 6,600 | 7,230 | 6,480 | 7,000 | 372,700 |
| 2018/02/16 | 6,700 | 6,870 | 6,400 | 6,560 | 332,200 |
| 2018/02/15 | 6,340 | 6,770 | 6,190 | 6,700 | 358,600 |
| 2018/02/14 | 6,610 | 6,800 | 5,980 | 6,260 | 537,700 |
| 2018/02/13 | 7,870 | 8,120 | 6,380 | 6,430 | 838,000 |
| 2018/02/09 | 6,860 | 7,420 | 6,610 | 7,270 | 335,800 |
| 2018/02/08 | 7,370 | 7,560 | 7,070 | 7,490 | 263,900 |
| 2018/02/07 | 7,520 | 7,950 | 6,970 | 7,070 | 476,300 |
| 2018/02/06 | 7,770 | 7,960 | 6,840 | 6,970 | 710,500 |
| 2018/02/05 | 7,640 | 8,470 | 7,630 | 8,340 | 455,600 |
| 2018/02/02 | 9,050 | 9,140 | 8,070 | 8,200 | 518,400 |
| 2018/02/01 | 9,390 | 9,660 | 9,040 | 9,120 | 292,000 |
| 2018/01/31 | 9,760 | 9,840 | 9,060 | 9,090 | 454,300 |
| 2018/01/30 | 10,350 | 10,830 | 10,020 | 10,170 | 195,900 |
| 2018/01/29 | 10,760 | 10,940 | 10,000 | 10,620 | 392,100 |
| 2018/01/26 | 11,390 | 11,720 | 10,950 | 11,220 | 263,800 |
| 2018/01/25 | 12,400 | 12,740 | 11,520 | 11,690 | 364,800 |
| 2018/01/24 | 11,380 | 12,740 | 11,310 | 12,190 | 980,300 |
| 2018/01/23 | 10,360 | 11,140 | 10,140 | 10,810 | 378,300 |
| 2018/01/22 | 10,340 | 11,130 | 10,000 | 10,380 | 462,200 |
| 2018/01/19 | 13,790 | 13,890 | 10,870 | 10,870 | 607,700 |
| 2018/01/18 | 13,400 | 14,390 | 13,210 | 13,870 | 215,300 |
| 2018/01/17 | 15,940 | 16,450 | 12,180 | 13,400 | 564,000 |
| 2018/01/16 | 16,320 | 17,190 | 15,890 | 15,980 | 236,500 |
| 2018/01/15 | 16,400 | 16,530 | 15,700 | 16,300 | 179,100 |
| 2018/01/12 | 15,650 | 16,730 | 15,480 | 16,360 | 199,300 |
| 2018/01/11 | 16,210 | 16,660 | 15,240 | 15,600 | 213,200 |
| 2018/01/10 | 16,800 | 17,330 | 16,090 | 16,230 | 249,500 |
| 2018/01/09 | 16,900 | 17,470 | 16,200 | 17,100 | 285,400 |
| 2018/01/05 | 14,840 | 16,590 | 14,840 | 16,300 | 332,000 |
| 2018/01/04 | 15,610 | 16,770 | 14,700 | 15,100 | 399,200 |