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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,530 | 2,580 | 2,478 | 2,502 | 23,000 |
| 2020/12/29 | 2,429 | 2,525 | 2,395 | 2,523 | 22,900 |
| 2020/12/28 | 2,499 | 2,500 | 2,379 | 2,405 | 51,900 |
| 2020/12/25 | 2,470 | 2,519 | 2,462 | 2,469 | 21,800 |
| 2020/12/24 | 2,509 | 2,538 | 2,476 | 2,476 | 19,900 |
| 2020/12/23 | 2,555 | 2,590 | 2,498 | 2,508 | 30,700 |
| 2020/12/22 | 2,660 | 2,710 | 2,541 | 2,560 | 45,500 |
| 2020/12/21 | 2,721 | 2,730 | 2,671 | 2,690 | 14,500 |
| 2020/12/18 | 2,766 | 2,793 | 2,710 | 2,736 | 15,400 |
| 2020/12/17 | 2,814 | 2,837 | 2,765 | 2,765 | 16,000 |
| 2020/12/16 | 2,811 | 2,843 | 2,792 | 2,813 | 9,600 |
| 2020/12/15 | 2,892 | 2,892 | 2,815 | 2,817 | 13,800 |
| 2020/12/14 | 2,993 | 3,035 | 2,861 | 2,892 | 28,200 |
| 2020/12/11 | 2,996 | 3,045 | 2,958 | 2,998 | 13,800 |
| 2020/12/10 | 2,961 | 2,982 | 2,940 | 2,951 | 10,100 |
| 2020/12/09 | 3,060 | 3,065 | 2,937 | 2,983 | 19,500 |
| 2020/12/08 | 3,065 | 3,115 | 3,030 | 3,080 | 9,800 |
| 2020/12/07 | 3,250 | 3,250 | 3,065 | 3,085 | 21,500 |
| 2020/12/04 | 3,325 | 3,365 | 3,160 | 3,230 | 26,800 |
| 2020/12/03 | 3,185 | 3,375 | 3,180 | 3,340 | 37,000 |
| 2020/12/02 | 3,340 | 3,390 | 3,175 | 3,200 | 45,300 |
| 2020/12/01 | 3,340 | 3,370 | 3,185 | 3,285 | 128,300 |
| 2020/11/30 | 2,790 | 3,330 | 2,790 | 3,330 | 118,300 |
| 2020/11/27 | 2,737 | 2,847 | 2,736 | 2,827 | 20,600 |
| 2020/11/26 | 2,690 | 2,787 | 2,690 | 2,761 | 10,800 |
| 2020/11/25 | 2,816 | 2,816 | 2,737 | 2,739 | 8,200 |
| 2020/11/24 | 2,769 | 2,819 | 2,730 | 2,766 | 18,500 |
| 2020/11/20 | 2,660 | 2,769 | 2,660 | 2,760 | 10,900 |
| 2020/11/19 | 2,762 | 2,765 | 2,666 | 2,678 | 22,900 |
| 2020/11/18 | 2,898 | 2,898 | 2,758 | 2,760 | 38,700 |
| 2020/11/17 | 2,994 | 2,994 | 2,865 | 2,904 | 26,900 |
| 2020/11/16 | 3,030 | 3,030 | 2,974 | 3,010 | 9,500 |
| 2020/11/13 | 2,999 | 3,060 | 2,984 | 3,030 | 13,000 |
| 2020/11/12 | 3,070 | 3,075 | 3,010 | 3,060 | 13,400 |
| 2020/11/11 | 3,115 | 3,230 | 3,085 | 3,085 | 33,300 |
| 2020/11/10 | 3,085 | 3,220 | 3,050 | 3,185 | 35,600 |
| 2020/11/09 | 3,030 | 3,065 | 2,989 | 3,060 | 10,500 |
| 2020/11/06 | 3,010 | 3,015 | 2,956 | 2,980 | 6,800 |
| 2020/11/05 | 2,985 | 3,005 | 2,936 | 2,996 | 6,900 |
| 2020/11/04 | 2,923 | 2,990 | 2,916 | 2,985 | 9,500 |
| 2020/11/02 | 2,947 | 2,972 | 2,898 | 2,922 | 13,900 |
| 2020/10/30 | 3,030 | 3,075 | 2,916 | 2,947 | 15,900 |
| 2020/10/29 | 3,015 | 3,040 | 2,940 | 3,025 | 27,100 |
| 2020/10/28 | 2,942 | 3,245 | 2,910 | 3,115 | 75,900 |
| 2020/10/27 | 2,865 | 2,944 | 2,865 | 2,935 | 5,600 |
| 2020/10/26 | 2,901 | 2,947 | 2,901 | 2,915 | 8,500 |
| 2020/10/23 | 2,978 | 2,983 | 2,865 | 2,930 | 13,900 |
| 2020/10/22 | 3,040 | 3,040 | 2,982 | 2,990 | 6,800 |
| 2020/10/21 | 3,005 | 3,065 | 3,005 | 3,015 | 8,700 |
| 2020/10/20 | 3,035 | 3,040 | 2,995 | 2,995 | 3,800 |
| 2020/10/19 | 2,991 | 3,025 | 2,986 | 3,020 | 3,600 |
| 2020/10/16 | 2,991 | 3,015 | 2,983 | 2,991 | 8,200 |
| 2020/10/15 | 3,045 | 3,045 | 2,997 | 3,010 | 11,200 |
| 2020/10/14 | 3,100 | 3,100 | 3,030 | 3,060 | 12,800 |
| 2020/10/13 | 3,165 | 3,165 | 3,090 | 3,100 | 6,600 |
| 2020/10/12 | 3,030 | 3,160 | 3,030 | 3,120 | 16,400 |
| 2020/10/09 | 3,025 | 3,035 | 3,005 | 3,025 | 5,600 |
| 2020/10/08 | 3,045 | 3,085 | 3,030 | 3,050 | 11,300 |
| 2020/10/07 | 3,030 | 3,095 | 2,987 | 3,095 | 8,900 |
| 2020/10/06 | 3,000 | 3,045 | 2,979 | 3,000 | 6,800 |
| 2020/10/05 | 2,903 | 3,030 | 2,903 | 2,990 | 7,400 |
| 2020/10/02 | 2,986 | 3,035 | 2,936 | 2,944 | 14,600 |
| 2020/09/30 | 3,025 | 3,070 | 3,005 | 3,010 | 4,100 |
| 2020/09/29 | 2,995 | 3,070 | 2,995 | 3,050 | 5,900 |
| 2020/09/28 | 3,005 | 3,070 | 2,985 | 2,996 | 8,700 |
| 2020/09/25 | 3,005 | 3,050 | 3,005 | 3,010 | 3,800 |
| 2020/09/24 | 3,060 | 3,080 | 2,995 | 3,015 | 13,200 |
| 2020/09/23 | 3,125 | 3,130 | 3,085 | 3,100 | 6,800 |
| 2020/09/18 | 3,180 | 3,180 | 3,145 | 3,145 | 2,800 |
| 2020/09/17 | 3,210 | 3,210 | 3,140 | 3,145 | 3,200 |
| 2020/09/16 | 3,200 | 3,220 | 3,155 | 3,155 | 7,300 |
| 2020/09/15 | 3,170 | 3,230 | 3,170 | 3,210 | 6,300 |
| 2020/09/14 | 3,160 | 3,185 | 3,125 | 3,180 | 5,800 |
| 2020/09/11 | 3,150 | 3,160 | 3,085 | 3,140 | 9,400 |
| 2020/09/10 | 3,065 | 3,095 | 3,050 | 3,085 | 6,500 |
| 2020/09/09 | 3,070 | 3,115 | 3,070 | 3,070 | 4,800 |
| 2020/09/08 | 2,983 | 3,120 | 2,983 | 3,100 | 10,200 |
| 2020/09/07 | 2,997 | 3,070 | 2,982 | 2,997 | 8,900 |
| 2020/09/04 | 2,988 | 3,025 | 2,986 | 3,005 | 8,700 |
| 2020/09/03 | 3,040 | 3,055 | 3,020 | 3,025 | 7,200 |
| 2020/09/02 | 3,075 | 3,090 | 3,020 | 3,040 | 7,700 |
| 2020/09/01 | 3,040 | 3,090 | 3,040 | 3,075 | 7,100 |
| 2020/08/31 | 3,030 | 3,100 | 3,015 | 3,090 | 8,200 |
| 2020/08/28 | 3,105 | 3,105 | 2,907 | 3,000 | 25,800 |
| 2020/08/27 | 3,220 | 3,220 | 3,100 | 3,105 | 12,600 |
| 2020/08/26 | 3,150 | 3,220 | 3,130 | 3,195 | 10,000 |
| 2020/08/25 | 3,220 | 3,225 | 3,155 | 3,175 | 9,300 |
| 2020/08/24 | 3,185 | 3,225 | 3,085 | 3,225 | 14,600 |
| 2020/08/21 | 3,265 | 3,265 | 3,210 | 3,220 | 4,700 |
| 2020/08/20 | 3,335 | 3,335 | 3,210 | 3,210 | 12,800 |
| 2020/08/19 | 3,240 | 3,335 | 3,220 | 3,320 | 7,800 |
| 2020/08/18 | 3,240 | 3,290 | 3,225 | 3,285 | 7,800 |
| 2020/08/17 | 3,315 | 3,345 | 3,235 | 3,255 | 6,600 |
| 2020/08/14 | 3,350 | 3,350 | 3,295 | 3,315 | 6,500 |
| 2020/08/13 | 3,315 | 3,345 | 3,195 | 3,345 | 17,600 |
| 2020/08/12 | 3,295 | 3,325 | 3,180 | 3,265 | 22,200 |
| 2020/08/11 | 3,220 | 3,465 | 3,180 | 3,310 | 42,000 |
| 2020/08/07 | 3,035 | 3,115 | 2,980 | 3,090 | 17,000 |
| 2020/08/06 | 3,050 | 3,050 | 2,980 | 3,000 | 6,300 |
| 2020/08/05 | 3,050 | 3,070 | 3,010 | 3,055 | 10,100 |
| 2020/08/04 | 2,921 | 3,050 | 2,921 | 3,050 | 14,800 |
| 2020/08/03 | 2,790 | 2,920 | 2,765 | 2,920 | 16,500 |
| 2020/07/31 | 2,940 | 2,958 | 2,772 | 2,808 | 29,000 |
| 2020/07/30 | 3,005 | 3,035 | 2,951 | 2,964 | 12,400 |
| 2020/07/29 | 3,110 | 3,125 | 2,976 | 3,000 | 28,200 |
| 2020/07/28 | 3,210 | 3,210 | 3,130 | 3,130 | 6,300 |
| 2020/07/27 | 3,220 | 3,220 | 3,160 | 3,190 | 4,200 |
| 2020/07/22 | 3,270 | 3,270 | 3,205 | 3,210 | 5,400 |
| 2020/07/21 | 3,205 | 3,300 | 3,195 | 3,270 | 9,600 |
| 2020/07/20 | 3,225 | 3,265 | 3,120 | 3,205 | 20,900 |
| 2020/07/17 | 3,305 | 3,305 | 3,205 | 3,225 | 16,200 |
| 2020/07/16 | 3,360 | 3,410 | 3,285 | 3,300 | 11,000 |
| 2020/07/15 | 3,280 | 3,410 | 3,270 | 3,395 | 16,500 |
| 2020/07/14 | 3,420 | 3,440 | 3,310 | 3,330 | 14,000 |
| 2020/07/13 | 3,380 | 3,420 | 3,330 | 3,420 | 8,800 |
| 2020/07/10 | 3,360 | 3,440 | 3,330 | 3,330 | 10,900 |
| 2020/07/09 | 3,510 | 3,510 | 3,405 | 3,405 | 18,900 |
| 2020/07/08 | 3,475 | 3,525 | 3,475 | 3,510 | 6,400 |
| 2020/07/07 | 3,475 | 3,555 | 3,415 | 3,520 | 23,300 |
| 2020/07/06 | 3,435 | 3,490 | 3,415 | 3,480 | 11,500 |
| 2020/07/03 | 3,355 | 3,450 | 3,310 | 3,435 | 17,900 |
| 2020/07/02 | 3,490 | 3,525 | 3,315 | 3,355 | 45,900 |
| 2020/07/01 | 3,390 | 3,580 | 3,390 | 3,515 | 33,400 |
| 2020/06/30 | 3,450 | 3,480 | 3,355 | 3,435 | 24,800 |
| 2020/06/29 | 3,470 | 3,480 | 3,360 | 3,395 | 36,400 |
| 2020/06/26 | 3,685 | 3,700 | 3,540 | 3,540 | 48,600 |
| 2020/06/25 | 3,730 | 3,750 | 3,680 | 3,700 | 19,200 |
| 2020/06/24 | 3,810 | 3,845 | 3,735 | 3,770 | 24,700 |
| 2020/06/23 | 3,960 | 4,040 | 3,780 | 3,815 | 94,300 |
| 2020/06/22 | 3,840 | 3,910 | 3,775 | 3,840 | 34,300 |
| 2020/06/19 | 3,780 | 3,880 | 3,755 | 3,880 | 24,900 |
| 2020/06/18 | 3,740 | 3,765 | 3,685 | 3,760 | 24,500 |
| 2020/06/17 | 3,705 | 3,795 | 3,695 | 3,770 | 26,500 |
| 2020/06/16 | 3,720 | 3,820 | 3,715 | 3,755 | 39,600 |
| 2020/06/15 | 3,850 | 3,870 | 3,650 | 3,650 | 31,700 |
| 2020/06/12 | 3,735 | 3,865 | 3,670 | 3,825 | 77,400 |
| 2020/06/11 | 4,050 | 4,090 | 3,930 | 3,945 | 32,300 |
| 2020/06/10 | 3,960 | 4,055 | 3,950 | 4,015 | 19,400 |
| 2020/06/09 | 3,985 | 3,985 | 3,880 | 3,945 | 33,700 |
| 2020/06/08 | 4,025 | 4,180 | 3,985 | 3,985 | 55,700 |
| 2020/06/05 | 3,950 | 4,050 | 3,900 | 4,020 | 19,200 |
| 2020/06/04 | 4,075 | 4,120 | 3,920 | 3,950 | 40,700 |
| 2020/06/03 | 4,090 | 4,200 | 4,050 | 4,075 | 40,200 |
| 2020/06/02 | 4,105 | 4,125 | 4,050 | 4,090 | 19,500 |
| 2020/06/01 | 4,040 | 4,200 | 4,020 | 4,105 | 62,500 |
| 2020/05/29 | 3,935 | 4,040 | 3,935 | 4,010 | 22,300 |
| 2020/05/28 | 4,035 | 4,085 | 3,865 | 3,995 | 54,200 |
| 2020/05/27 | 3,915 | 4,055 | 3,815 | 4,035 | 49,600 |
| 2020/05/26 | 3,965 | 4,025 | 3,855 | 3,895 | 54,900 |
| 2020/05/25 | 3,850 | 3,985 | 3,845 | 3,965 | 38,000 |
| 2020/05/22 | 3,840 | 3,905 | 3,785 | 3,820 | 69,500 |
| 2020/05/21 | 4,165 | 4,170 | 3,845 | 3,900 | 150,000 |
| 2020/05/20 | 4,155 | 4,270 | 4,105 | 4,190 | 45,900 |
| 2020/05/19 | 4,200 | 4,205 | 4,035 | 4,160 | 56,300 |
| 2020/05/18 | 4,095 | 4,235 | 4,005 | 4,070 | 61,600 |
| 2020/05/15 | 4,500 | 4,540 | 4,085 | 4,115 | 180,600 |
| 2020/05/14 | 4,250 | 4,370 | 3,965 | 4,050 | 153,600 |
| 2020/05/13 | 3,665 | 4,260 | 3,550 | 4,140 | 302,400 |
| 2020/05/12 | 3,770 | 3,830 | 3,480 | 3,595 | 85,900 |
| 2020/05/11 | 3,540 | 3,755 | 3,490 | 3,720 | 60,100 |
| 2020/05/08 | 3,510 | 3,510 | 3,320 | 3,500 | 51,800 |
| 2020/05/07 | 3,350 | 3,520 | 3,340 | 3,455 | 44,100 |
| 2020/05/01 | 3,400 | 3,405 | 3,225 | 3,300 | 58,300 |
| 2020/04/30 | 3,430 | 3,590 | 3,325 | 3,445 | 98,100 |
| 2020/04/28 | 3,020 | 3,330 | 2,990 | 3,240 | 91,000 |
| 2020/04/27 | 2,970 | 3,075 | 2,953 | 3,015 | 29,600 |
| 2020/04/24 | 3,005 | 3,065 | 2,881 | 2,925 | 30,200 |
| 2020/04/23 | 2,955 | 3,100 | 2,934 | 3,005 | 32,400 |
| 2020/04/22 | 2,975 | 3,010 | 2,833 | 2,940 | 55,100 |
| 2020/04/21 | 3,450 | 3,540 | 3,010 | 3,045 | 152,500 |
| 2020/04/20 | 2,930 | 3,400 | 2,900 | 3,400 | 91,700 |
| 2020/04/17 | 3,215 | 3,280 | 2,968 | 3,000 | 103,800 |
| 2020/04/16 | 3,255 | 3,270 | 3,120 | 3,215 | 56,800 |
| 2020/04/15 | 3,335 | 3,395 | 3,165 | 3,295 | 191,900 |
| 2020/04/14 | 3,020 | 3,195 | 2,928 | 3,195 | 261,000 |
| 2020/04/13 | 2,694 | 2,694 | 2,694 | 2,694 | 10,500 |
| 2020/04/10 | 2,277 | 2,277 | 2,156 | 2,194 | 27,000 |
| 2020/04/09 | 2,161 | 2,237 | 2,155 | 2,227 | 34,000 |
| 2020/04/08 | 2,010 | 2,152 | 1,970 | 2,116 | 32,800 |
| 2020/04/07 | 1,999 | 2,045 | 1,968 | 2,014 | 26,700 |
| 2020/04/06 | 1,829 | 1,916 | 1,754 | 1,913 | 21,900 |
| 2020/04/03 | 1,959 | 2,014 | 1,845 | 1,869 | 20,000 |
| 2020/04/02 | 1,900 | 1,982 | 1,899 | 1,959 | 11,000 |
| 2020/04/01 | 1,990 | 2,059 | 1,912 | 1,934 | 25,600 |
| 2020/03/31 | 2,024 | 2,085 | 1,990 | 1,992 | 24,500 |
| 2020/03/30 | 1,934 | 1,993 | 1,870 | 1,974 | 31,000 |
| 2020/03/27 | 2,131 | 2,131 | 2,002 | 2,024 | 22,900 |
| 2020/03/26 | 2,020 | 2,104 | 2,002 | 2,025 | 34,100 |
| 2020/03/25 | 2,087 | 2,209 | 2,036 | 2,150 | 48,500 |
| 2020/03/24 | 1,811 | 1,933 | 1,811 | 1,917 | 35,300 |
| 2020/03/23 | 1,718 | 1,777 | 1,670 | 1,775 | 22,500 |
| 2020/03/19 | 1,897 | 1,898 | 1,710 | 1,730 | 48,600 |
| 2020/03/18 | 1,867 | 1,990 | 1,850 | 1,865 | 48,200 |
| 2020/03/17 | 1,700 | 1,950 | 1,660 | 1,830 | 72,900 |
| 2020/03/16 | 1,865 | 1,945 | 1,749 | 1,810 | 61,800 |
| 2020/03/13 | 1,793 | 1,900 | 1,629 | 1,785 | 137,800 |
| 2020/03/12 | 2,061 | 2,223 | 2,031 | 2,039 | 89,000 |
| 2020/03/11 | 2,319 | 2,395 | 2,070 | 2,111 | 104,500 |
| 2020/03/10 | 2,056 | 2,356 | 2,056 | 2,277 | 471,500 |
| 2020/03/09 | 2,833 | 2,833 | 2,525 | 2,556 | 92,000 |
| 2020/03/06 | 3,020 | 3,045 | 2,920 | 2,933 | 35,000 |
| 2020/03/05 | 3,175 | 3,225 | 3,080 | 3,090 | 23,000 |
| 2020/03/04 | 3,005 | 3,200 | 3,005 | 3,105 | 27,400 |
| 2020/03/03 | 3,470 | 3,475 | 3,110 | 3,115 | 42,300 |
| 2020/03/02 | 3,020 | 3,365 | 2,980 | 3,300 | 50,800 |
| 2020/02/28 | 3,315 | 3,420 | 3,000 | 3,040 | 109,400 |
| 2020/02/27 | 3,845 | 3,845 | 3,660 | 3,665 | 36,400 |
| 2020/02/26 | 3,910 | 3,945 | 3,795 | 3,845 | 24,700 |
| 2020/02/25 | 3,755 | 3,990 | 3,755 | 3,965 | 29,600 |
| 2020/02/21 | 3,765 | 4,035 | 3,765 | 4,035 | 23,200 |
| 2020/02/20 | 3,895 | 3,895 | 3,805 | 3,805 | 8,700 |
| 2020/02/19 | 3,770 | 3,880 | 3,770 | 3,830 | 10,600 |
| 2020/02/18 | 3,860 | 3,860 | 3,730 | 3,805 | 19,600 |
| 2020/02/17 | 3,920 | 3,920 | 3,820 | 3,855 | 11,100 |
| 2020/02/14 | 4,055 | 4,095 | 3,950 | 3,950 | 21,400 |
| 2020/02/13 | 4,075 | 4,170 | 4,030 | 4,125 | 42,500 |
| 2020/02/12 | 3,820 | 3,995 | 3,805 | 3,935 | 15,000 |
| 2020/02/10 | 3,845 | 3,845 | 3,800 | 3,810 | 8,000 |
| 2020/02/07 | 3,855 | 3,890 | 3,825 | 3,865 | 6,600 |
| 2020/02/06 | 3,910 | 3,955 | 3,860 | 3,890 | 8,700 |
| 2020/02/05 | 3,945 | 3,960 | 3,890 | 3,910 | 8,200 |
| 2020/02/04 | 3,850 | 3,940 | 3,835 | 3,910 | 13,300 |
| 2020/02/03 | 3,675 | 3,860 | 3,675 | 3,820 | 16,200 |
| 2020/01/31 | 3,720 | 3,830 | 3,720 | 3,775 | 9,000 |
| 2020/01/30 | 3,805 | 3,825 | 3,715 | 3,755 | 22,000 |
| 2020/01/29 | 3,920 | 3,990 | 3,825 | 3,845 | 10,900 |
| 2020/01/28 | 3,750 | 3,925 | 3,750 | 3,920 | 15,700 |
| 2020/01/27 | 3,835 | 3,840 | 3,765 | 3,785 | 12,900 |
| 2020/01/24 | 3,865 | 3,870 | 3,800 | 3,840 | 15,100 |
| 2020/01/23 | 3,940 | 3,940 | 3,830 | 3,865 | 31,100 |
| 2020/01/22 | 3,960 | 4,005 | 3,950 | 3,955 | 5,900 |
| 2020/01/21 | 3,940 | 3,980 | 3,935 | 3,955 | 4,800 |
| 2020/01/20 | 3,995 | 4,005 | 3,955 | 3,955 | 5,900 |
| 2020/01/17 | 3,990 | 3,995 | 3,945 | 3,985 | 8,600 |
| 2020/01/16 | 4,020 | 4,020 | 3,965 | 3,990 | 12,900 |
| 2020/01/15 | 3,995 | 4,005 | 3,930 | 3,975 | 13,600 |
| 2020/01/14 | 4,045 | 4,045 | 3,985 | 3,990 | 5,700 |
| 2020/01/10 | 4,040 | 4,070 | 3,990 | 4,000 | 10,700 |
| 2020/01/09 | 3,975 | 4,055 | 3,965 | 4,035 | 13,800 |
| 2020/01/08 | 4,000 | 4,000 | 3,840 | 3,890 | 27,300 |
| 2020/01/07 | 4,095 | 4,105 | 4,015 | 4,030 | 14,800 |
| 2020/01/06 | 3,980 | 4,035 | 3,965 | 3,985 | 14,400 |