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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,060 | 4,090 | 4,005 | 4,090 | 12,400 |
| 2019/12/27 | 4,020 | 4,115 | 3,970 | 4,060 | 23,900 |
| 2019/12/26 | 4,015 | 4,100 | 4,015 | 4,040 | 22,000 |
| 2019/12/25 | 3,995 | 4,125 | 3,980 | 4,005 | 35,800 |
| 2019/12/24 | 3,930 | 3,980 | 3,925 | 3,970 | 18,700 |
| 2019/12/23 | 3,950 | 3,960 | 3,905 | 3,940 | 12,300 |
| 2019/12/20 | 3,885 | 3,950 | 3,880 | 3,950 | 13,300 |
| 2019/12/19 | 3,930 | 3,980 | 3,900 | 3,900 | 13,100 |
| 2019/12/18 | 4,015 | 4,060 | 3,895 | 3,900 | 30,600 |
| 2019/12/17 | 4,000 | 4,020 | 3,945 | 4,015 | 11,900 |
| 2019/12/16 | 4,095 | 4,095 | 3,965 | 3,970 | 34,300 |
| 2019/12/13 | 4,190 | 4,255 | 4,115 | 4,115 | 19,700 |
| 2019/12/12 | 4,165 | 4,200 | 4,135 | 4,175 | 14,300 |
| 2019/12/11 | 4,305 | 4,350 | 4,205 | 4,235 | 12,500 |
| 2019/12/10 | 4,200 | 4,395 | 4,200 | 4,345 | 45,300 |
| 2019/12/09 | 4,230 | 4,240 | 4,195 | 4,235 | 2,600 |
| 2019/12/06 | 4,150 | 4,240 | 4,150 | 4,230 | 11,300 |
| 2019/12/05 | 4,230 | 4,230 | 4,150 | 4,175 | 11,200 |
| 2019/12/04 | 4,235 | 4,235 | 4,185 | 4,225 | 12,000 |
| 2019/12/03 | 4,310 | 4,315 | 4,215 | 4,285 | 11,100 |
| 2019/12/02 | 4,355 | 4,380 | 4,305 | 4,315 | 9,500 |
| 2019/11/29 | 4,310 | 4,400 | 4,295 | 4,340 | 12,800 |
| 2019/11/28 | 4,395 | 4,450 | 4,340 | 4,360 | 20,800 |
| 2019/11/27 | 4,310 | 4,375 | 4,290 | 4,360 | 14,300 |
| 2019/11/26 | 4,300 | 4,345 | 4,285 | 4,310 | 13,300 |
| 2019/11/25 | 4,265 | 4,295 | 4,215 | 4,280 | 13,600 |
| 2019/11/22 | 4,205 | 4,235 | 4,205 | 4,220 | 4,900 |
| 2019/11/21 | 4,205 | 4,240 | 4,155 | 4,205 | 11,000 |
| 2019/11/20 | 4,225 | 4,260 | 4,190 | 4,205 | 15,200 |
| 2019/11/19 | 4,160 | 4,275 | 4,115 | 4,220 | 18,300 |
| 2019/11/18 | 3,995 | 4,245 | 3,995 | 4,180 | 33,300 |
| 2019/11/15 | 3,775 | 3,985 | 3,775 | 3,935 | 15,800 |
| 2019/11/14 | 3,805 | 3,900 | 3,750 | 3,845 | 33,500 |
| 2019/11/13 | 3,900 | 3,970 | 3,880 | 3,880 | 24,300 |
| 2019/11/12 | 4,050 | 4,050 | 3,965 | 3,990 | 19,600 |
| 2019/11/11 | 4,170 | 4,175 | 4,045 | 4,050 | 12,800 |
| 2019/11/08 | 4,115 | 4,130 | 4,040 | 4,050 | 14,300 |
| 2019/11/07 | 4,070 | 4,155 | 4,060 | 4,115 | 7,800 |
| 2019/11/06 | 4,200 | 4,205 | 4,120 | 4,120 | 8,900 |
| 2019/11/05 | 4,255 | 4,295 | 4,200 | 4,200 | 9,100 |
| 2019/11/01 | 4,185 | 4,230 | 4,185 | 4,200 | 4,500 |
| 2019/10/31 | 4,190 | 4,295 | 4,190 | 4,255 | 10,200 |
| 2019/10/30 | 4,215 | 4,215 | 4,165 | 4,190 | 8,200 |
| 2019/10/29 | 4,150 | 4,215 | 4,130 | 4,170 | 9,300 |
| 2019/10/28 | 4,130 | 4,215 | 4,100 | 4,170 | 13,800 |
| 2019/10/25 | 4,155 | 4,185 | 4,135 | 4,145 | 5,000 |
| 2019/10/24 | 4,210 | 4,235 | 4,160 | 4,160 | 5,700 |
| 2019/10/23 | 4,135 | 4,210 | 4,135 | 4,210 | 6,400 |
| 2019/10/21 | 4,105 | 4,160 | 4,080 | 4,135 | 6,700 |
| 2019/10/18 | 4,030 | 4,110 | 4,030 | 4,105 | 10,600 |
| 2019/10/17 | 4,130 | 4,135 | 4,050 | 4,055 | 10,900 |
| 2019/10/16 | 4,200 | 4,260 | 4,125 | 4,130 | 11,100 |
| 2019/10/15 | 4,260 | 4,290 | 4,175 | 4,175 | 15,900 |
| 2019/10/11 | 4,315 | 4,315 | 4,230 | 4,230 | 15,300 |
| 2019/10/10 | 4,420 | 4,465 | 4,270 | 4,290 | 20,000 |
| 2019/10/09 | 4,625 | 4,675 | 4,415 | 4,415 | 48,100 |
| 2019/10/08 | 4,185 | 4,855 | 4,185 | 4,675 | 159,600 |
| 2019/10/07 | 4,275 | 4,275 | 4,175 | 4,200 | 5,000 |
| 2019/10/04 | 4,200 | 4,245 | 4,175 | 4,205 | 5,000 |
| 2019/10/03 | 4,235 | 4,240 | 4,195 | 4,205 | 7,000 |
| 2019/10/02 | 4,280 | 4,310 | 4,250 | 4,295 | 7,100 |
| 2019/10/01 | 4,340 | 4,385 | 4,260 | 4,310 | 18,800 |
| 2019/09/30 | 4,320 | 4,385 | 4,300 | 4,300 | 6,000 |
| 2019/09/27 | 4,350 | 4,405 | 4,300 | 4,315 | 8,000 |
| 2019/09/26 | 4,450 | 4,455 | 4,335 | 4,390 | 11,800 |
| 2019/09/25 | 4,480 | 4,480 | 4,330 | 4,415 | 7,700 |
| 2019/09/24 | 4,390 | 4,510 | 4,390 | 4,435 | 15,000 |
| 2019/09/20 | 4,370 | 4,415 | 4,355 | 4,390 | 6,300 |
| 2019/09/19 | 4,370 | 4,480 | 4,370 | 4,370 | 15,600 |
| 2019/09/18 | 4,360 | 4,445 | 4,315 | 4,375 | 12,300 |
| 2019/09/17 | 4,350 | 4,375 | 4,280 | 4,360 | 9,300 |
| 2019/09/13 | 4,375 | 4,390 | 4,275 | 4,370 | 13,100 |
| 2019/09/12 | 4,400 | 4,405 | 4,325 | 4,350 | 13,300 |
| 2019/09/11 | 4,300 | 4,440 | 4,280 | 4,335 | 24,600 |
| 2019/09/10 | 4,245 | 4,285 | 4,210 | 4,245 | 10,700 |
| 2019/09/09 | 4,155 | 4,365 | 4,150 | 4,270 | 43,200 |
| 2019/09/06 | 4,180 | 4,190 | 4,095 | 4,150 | 13,100 |
| 2019/09/05 | 3,980 | 4,175 | 3,980 | 4,120 | 23,800 |
| 2019/09/04 | 3,910 | 4,000 | 3,910 | 4,000 | 8,700 |
| 2019/09/03 | 3,975 | 3,980 | 3,945 | 3,950 | 4,400 |
| 2019/09/02 | 3,905 | 3,960 | 3,875 | 3,915 | 7,700 |
| 2019/08/30 | 3,775 | 3,995 | 3,770 | 3,930 | 18,400 |
| 2019/08/29 | 3,795 | 3,850 | 3,750 | 3,835 | 13,300 |
| 2019/08/28 | 3,810 | 3,810 | 3,775 | 3,785 | 13,500 |
| 2019/08/27 | 3,930 | 3,935 | 3,850 | 3,850 | 9,800 |
| 2019/08/26 | 3,810 | 3,930 | 3,785 | 3,890 | 17,500 |
| 2019/08/23 | 3,990 | 4,010 | 3,955 | 3,965 | 10,600 |
| 2019/08/22 | 4,005 | 4,075 | 3,980 | 4,030 | 20,700 |
| 2019/08/21 | 3,780 | 4,075 | 3,780 | 4,005 | 59,700 |
| 2019/08/20 | 3,800 | 3,870 | 3,800 | 3,825 | 13,100 |
| 2019/08/19 | 3,830 | 3,885 | 3,800 | 3,805 | 14,200 |
| 2019/08/16 | 3,735 | 3,820 | 3,725 | 3,780 | 12,500 |
| 2019/08/15 | 3,660 | 3,790 | 3,625 | 3,770 | 42,400 |
| 2019/08/14 | 3,875 | 3,935 | 3,835 | 3,835 | 27,100 |
| 2019/08/13 | 3,870 | 3,905 | 3,770 | 3,815 | 26,200 |
| 2019/08/09 | 3,905 | 3,985 | 3,825 | 3,870 | 43,400 |
| 2019/08/08 | 4,155 | 4,155 | 3,895 | 3,900 | 68,900 |
| 2019/08/07 | 4,115 | 4,175 | 4,065 | 4,085 | 20,900 |
| 2019/08/06 | 3,975 | 4,275 | 3,975 | 4,185 | 55,200 |
| 2019/08/05 | 4,300 | 4,345 | 4,220 | 4,255 | 31,100 |
| 2019/08/02 | 4,310 | 4,440 | 4,295 | 4,360 | 28,300 |
| 2019/08/01 | 4,370 | 4,450 | 4,370 | 4,395 | 16,300 |
| 2019/07/31 | 4,375 | 4,415 | 4,335 | 4,410 | 10,700 |
| 2019/07/30 | 4,395 | 4,440 | 4,330 | 4,365 | 23,700 |
| 2019/07/29 | 4,465 | 4,465 | 4,370 | 4,395 | 17,800 |
| 2019/07/26 | 4,485 | 4,485 | 4,415 | 4,455 | 14,400 |
| 2019/07/25 | 4,460 | 4,540 | 4,385 | 4,415 | 20,600 |
| 2019/07/24 | 4,400 | 4,460 | 4,390 | 4,455 | 15,500 |
| 2019/07/23 | 4,345 | 4,430 | 4,330 | 4,385 | 17,800 |
| 2019/07/22 | 4,425 | 4,425 | 4,355 | 4,390 | 16,400 |
| 2019/07/19 | 4,415 | 4,520 | 4,410 | 4,425 | 27,200 |
| 2019/07/18 | 4,450 | 4,460 | 4,390 | 4,455 | 20,600 |
| 2019/07/17 | 4,470 | 4,505 | 4,450 | 4,490 | 12,800 |
| 2019/07/16 | 4,490 | 4,535 | 4,445 | 4,470 | 19,100 |
| 2019/07/12 | 4,540 | 4,585 | 4,490 | 4,490 | 22,300 |
| 2019/07/11 | 4,610 | 4,610 | 4,525 | 4,535 | 24,300 |
| 2019/07/10 | 4,565 | 4,600 | 4,545 | 4,585 | 7,800 |
| 2019/07/09 | 4,585 | 4,620 | 4,555 | 4,565 | 13,800 |
| 2019/07/08 | 4,630 | 4,630 | 4,570 | 4,625 | 19,200 |
| 2019/07/05 | 4,680 | 4,715 | 4,640 | 4,680 | 19,700 |
| 2019/07/04 | 4,675 | 4,830 | 4,675 | 4,750 | 25,000 |
| 2019/07/03 | 4,690 | 4,710 | 4,630 | 4,675 | 22,100 |
| 2019/07/02 | 4,580 | 4,680 | 4,540 | 4,680 | 26,600 |
| 2019/07/01 | 4,590 | 4,600 | 4,500 | 4,510 | 30,100 |
| 2019/06/28 | 4,505 | 4,525 | 4,400 | 4,485 | 39,800 |
| 2019/06/27 | 4,560 | 4,640 | 4,515 | 4,535 | 24,400 |
| 2019/06/26 | 4,555 | 4,660 | 4,500 | 4,575 | 21,200 |
| 2019/06/25 | 4,635 | 4,680 | 4,540 | 4,540 | 18,600 |
| 2019/06/24 | 4,725 | 4,725 | 4,550 | 4,585 | 26,200 |
| 2019/06/21 | 4,975 | 4,975 | 4,670 | 4,725 | 65,400 |
| 2019/06/20 | 4,825 | 5,040 | 4,805 | 4,965 | 63,000 |
| 2019/06/19 | 4,720 | 4,875 | 4,665 | 4,800 | 48,500 |
| 2019/06/18 | 4,635 | 4,725 | 4,500 | 4,705 | 44,400 |
| 2019/06/17 | 4,535 | 4,695 | 4,490 | 4,630 | 42,000 |
| 2019/06/14 | 4,675 | 4,675 | 4,505 | 4,515 | 31,800 |
| 2019/06/13 | 4,615 | 4,730 | 4,540 | 4,610 | 28,400 |
| 2019/06/12 | 4,685 | 4,685 | 4,605 | 4,685 | 13,800 |
| 2019/06/11 | 4,590 | 4,725 | 4,585 | 4,650 | 20,300 |
| 2019/06/10 | 4,690 | 4,690 | 4,560 | 4,600 | 31,500 |
| 2019/06/07 | 4,450 | 4,625 | 4,440 | 4,590 | 45,300 |
| 2019/06/06 | 4,475 | 4,660 | 4,450 | 4,465 | 47,900 |
| 2019/06/05 | 4,500 | 4,565 | 4,420 | 4,425 | 45,700 |
| 2019/06/04 | 4,520 | 4,570 | 4,240 | 4,405 | 113,000 |
| 2019/06/03 | 4,730 | 4,755 | 4,480 | 4,540 | 77,100 |
| 2019/05/31 | 4,980 | 4,980 | 4,785 | 4,800 | 52,300 |
| 2019/05/30 | 5,000 | 5,060 | 4,935 | 4,985 | 39,700 |
| 2019/05/29 | 5,050 | 5,090 | 4,985 | 5,060 | 37,200 |
| 2019/05/28 | 5,200 | 5,200 | 5,050 | 5,120 | 32,900 |
| 2019/05/27 | 5,160 | 5,450 | 5,090 | 5,130 | 105,800 |
| 2019/05/24 | 4,960 | 5,090 | 4,940 | 4,950 | 49,800 |
| 2019/05/23 | 5,220 | 5,270 | 5,030 | 5,050 | 39,100 |
| 2019/05/22 | 5,200 | 5,420 | 5,130 | 5,200 | 55,100 |
| 2019/05/21 | 5,250 | 5,350 | 5,100 | 5,140 | 31,300 |
| 2019/05/20 | 5,250 | 5,420 | 5,170 | 5,240 | 49,100 |
| 2019/05/17 | 5,110 | 5,240 | 5,010 | 5,160 | 76,700 |
| 2019/05/16 | 5,200 | 5,560 | 4,985 | 5,010 | 152,000 |
| 2019/05/15 | 5,450 | 5,530 | 5,070 | 5,170 | 150,100 |
| 2019/05/14 | 5,330 | 5,720 | 5,200 | 5,560 | 330,300 |
| 2019/05/13 | 5,630 | 5,630 | 5,300 | 5,630 | 408,700 |
| 2019/05/10 | 4,235 | 4,955 | 4,050 | 4,925 | 113,000 |
| 2019/05/09 | 4,310 | 4,310 | 4,155 | 4,255 | 38,600 |
| 2019/05/08 | 4,475 | 4,475 | 4,290 | 4,305 | 57,200 |
| 2019/05/07 | 4,535 | 4,630 | 4,510 | 4,535 | 15,700 |
| 2019/04/26 | 4,570 | 4,600 | 4,410 | 4,600 | 37,000 |
| 2019/04/25 | 4,565 | 4,610 | 4,540 | 4,570 | 14,400 |
| 2019/04/24 | 4,610 | 4,630 | 4,535 | 4,600 | 22,100 |
| 2019/04/23 | 4,745 | 4,750 | 4,520 | 4,610 | 39,200 |
| 2019/04/22 | 4,645 | 4,860 | 4,640 | 4,745 | 42,700 |
| 2019/04/19 | 4,720 | 4,740 | 4,550 | 4,640 | 42,900 |
| 2019/04/18 | 4,835 | 4,840 | 4,610 | 4,610 | 45,600 |
| 2019/04/17 | 4,820 | 4,915 | 4,785 | 4,830 | 21,000 |
| 2019/04/16 | 4,765 | 4,860 | 4,755 | 4,825 | 25,100 |
| 2019/04/15 | 4,800 | 4,855 | 4,710 | 4,795 | 25,400 |
| 2019/04/12 | 4,960 | 4,960 | 4,725 | 4,755 | 51,100 |
| 2019/04/11 | 4,680 | 4,920 | 4,650 | 4,875 | 83,400 |
| 2019/04/10 | 4,545 | 4,735 | 4,530 | 4,715 | 26,900 |
| 2019/04/09 | 4,680 | 4,680 | 4,565 | 4,585 | 18,000 |
| 2019/04/08 | 4,650 | 4,785 | 4,625 | 4,665 | 27,200 |
| 2019/04/05 | 4,655 | 4,730 | 4,610 | 4,615 | 20,600 |
| 2019/04/04 | 4,710 | 4,850 | 4,640 | 4,670 | 34,300 |
| 2019/04/03 | 4,530 | 4,725 | 4,530 | 4,710 | 32,100 |
| 2019/04/02 | 4,650 | 4,695 | 4,515 | 4,545 | 39,200 |
| 2019/04/01 | 4,660 | 4,750 | 4,595 | 4,640 | 31,200 |
| 2019/03/29 | 4,600 | 4,670 | 4,520 | 4,650 | 37,200 |
| 2019/03/28 | 4,790 | 4,790 | 4,615 | 4,620 | 28,300 |
| 2019/03/27 | 4,695 | 4,795 | 4,685 | 4,780 | 19,000 |
| 2019/03/26 | 4,630 | 4,695 | 4,585 | 4,630 | 21,000 |
| 2019/03/25 | 4,525 | 4,700 | 4,525 | 4,610 | 35,300 |
| 2019/03/22 | 4,800 | 4,850 | 4,730 | 4,775 | 21,000 |
| 2019/03/20 | 4,875 | 4,885 | 4,750 | 4,755 | 45,200 |
| 2019/03/19 | 4,950 | 5,250 | 4,825 | 4,875 | 111,200 |
| 2019/03/18 | 4,875 | 4,950 | 4,850 | 4,930 | 31,300 |
| 2019/03/15 | 4,800 | 4,995 | 4,800 | 4,825 | 39,000 |
| 2019/03/14 | 5,100 | 5,100 | 4,820 | 4,820 | 44,900 |
| 2019/03/13 | 4,730 | 5,000 | 4,730 | 5,000 | 53,200 |
| 2019/03/12 | 4,820 | 4,885 | 4,755 | 4,770 | 34,600 |
| 2019/03/11 | 4,685 | 4,790 | 4,560 | 4,700 | 46,800 |
| 2019/03/08 | 4,900 | 4,985 | 4,700 | 4,720 | 86,900 |
| 2019/03/07 | 5,030 | 5,090 | 4,885 | 4,990 | 69,300 |
| 2019/03/06 | 5,120 | 5,150 | 5,000 | 5,050 | 39,400 |
| 2019/03/05 | 5,200 | 5,270 | 5,110 | 5,120 | 35,900 |
| 2019/03/04 | 5,340 | 5,410 | 5,280 | 5,300 | 31,900 |
| 2019/03/01 | 5,130 | 5,280 | 5,050 | 5,220 | 69,800 |
| 2019/02/28 | 5,310 | 5,320 | 4,985 | 5,070 | 90,100 |
| 2019/02/27 | 5,430 | 5,430 | 5,270 | 5,280 | 40,600 |
| 2019/02/26 | 5,450 | 5,530 | 5,150 | 5,370 | 84,700 |
| 2019/02/25 | 5,540 | 5,670 | 5,400 | 5,400 | 81,400 |
| 2019/02/22 | 5,520 | 5,690 | 5,350 | 5,440 | 97,000 |
| 2019/02/21 | 5,630 | 6,060 | 5,500 | 5,520 | 253,300 |
| 2019/02/20 | 5,600 | 6,090 | 5,510 | 5,620 | 453,100 |
| 2019/02/19 | 4,930 | 5,580 | 4,905 | 5,500 | 262,800 |
| 2019/02/18 | 4,945 | 5,040 | 4,795 | 4,930 | 56,400 |
| 2019/02/15 | 5,030 | 5,080 | 4,715 | 4,820 | 104,800 |
| 2019/02/14 | 4,610 | 5,400 | 4,610 | 5,080 | 257,600 |
| 2019/02/13 | 4,810 | 4,910 | 4,660 | 4,750 | 92,400 |
| 2019/02/12 | 4,700 | 4,915 | 4,630 | 4,740 | 81,300 |
| 2019/02/08 | 4,970 | 4,990 | 4,650 | 4,650 | 124,600 |
| 2019/02/07 | 5,220 | 5,240 | 4,830 | 5,130 | 139,000 |
| 2019/02/06 | 4,720 | 5,290 | 4,580 | 5,180 | 167,000 |
| 2019/02/05 | 4,565 | 4,685 | 4,510 | 4,650 | 46,200 |
| 2019/02/04 | 4,365 | 4,460 | 4,345 | 4,435 | 29,100 |
| 2019/02/01 | 4,445 | 4,490 | 4,310 | 4,370 | 28,200 |
| 2019/01/31 | 4,530 | 4,615 | 4,435 | 4,470 | 30,400 |
| 2019/01/30 | 4,595 | 4,655 | 4,275 | 4,405 | 76,800 |
| 2019/01/29 | 4,660 | 4,760 | 4,525 | 4,735 | 42,100 |
| 2019/01/28 | 4,905 | 4,970 | 4,690 | 4,725 | 52,000 |
| 2019/01/25 | 4,935 | 5,090 | 4,875 | 4,905 | 60,300 |
| 2019/01/24 | 5,020 | 5,050 | 4,820 | 4,940 | 66,300 |
| 2019/01/23 | 4,790 | 5,150 | 4,785 | 4,995 | 93,400 |
| 2019/01/22 | 4,960 | 5,090 | 4,755 | 4,820 | 120,800 |
| 2019/01/21 | 5,560 | 5,670 | 4,855 | 5,110 | 254,000 |
| 2019/01/18 | 4,625 | 5,360 | 4,620 | 5,360 | 223,500 |
| 2019/01/17 | 4,760 | 4,885 | 4,570 | 4,660 | 147,500 |
| 2019/01/16 | 4,165 | 4,760 | 4,100 | 4,760 | 182,400 |
| 2019/01/15 | 3,850 | 4,145 | 3,800 | 4,060 | 45,500 |
| 2019/01/11 | 3,770 | 4,015 | 3,750 | 3,830 | 48,400 |
| 2019/01/10 | 3,825 | 3,850 | 3,670 | 3,740 | 47,100 |
| 2019/01/09 | 4,035 | 4,110 | 3,880 | 3,880 | 48,700 |
| 2019/01/08 | 3,995 | 4,150 | 3,995 | 4,045 | 46,700 |
| 2019/01/07 | 3,880 | 4,105 | 3,870 | 3,980 | 56,700 |
| 2019/01/04 | 3,660 | 3,750 | 3,515 | 3,745 | 79,500 |