ディーエムソリューションズ(6549)の株価時系列情報
ディーエムソリューションズ(6549)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,251 | 2,275 | 2,213 | 2,213 | 12,200 |
| 2017/12/28 | 2,251 | 2,251 | 2,205 | 2,228 | 9,400 |
| 2017/12/27 | 2,135 | 2,250 | 2,130 | 2,244 | 14,700 |
| 2017/12/26 | 2,125 | 2,154 | 2,110 | 2,134 | 18,500 |
| 2017/12/25 | 2,218 | 2,218 | 2,141 | 2,145 | 16,600 |
| 2017/12/22 | 2,084 | 2,150 | 2,078 | 2,147 | 31,800 |
| 2017/12/21 | 2,200 | 2,207 | 2,137 | 2,137 | 23,100 |
| 2017/12/20 | 2,225 | 2,240 | 2,202 | 2,217 | 14,300 |
| 2017/12/19 | 2,325 | 2,325 | 2,224 | 2,225 | 17,300 |
| 2017/12/18 | 2,350 | 2,352 | 2,300 | 2,311 | 9,100 |
| 2017/12/15 | 2,336 | 2,350 | 2,317 | 2,349 | 9,600 |
| 2017/12/14 | 2,310 | 2,340 | 2,310 | 2,320 | 9,500 |
| 2017/12/13 | 2,419 | 2,500 | 2,309 | 2,317 | 33,900 |
| 2017/12/12 | 2,577 | 2,759 | 2,411 | 2,418 | 104,300 |
| 2017/12/11 | 2,594 | 2,594 | 2,400 | 2,560 | 39,700 |
| 2017/12/08 | 2,329 | 2,428 | 2,305 | 2,428 | 11,600 |
| 2017/12/07 | 2,275 | 2,337 | 2,265 | 2,322 | 5,100 |
| 2017/12/06 | 2,426 | 2,475 | 2,220 | 2,294 | 32,100 |
| 2017/12/05 | 2,420 | 2,439 | 2,375 | 2,425 | 24,800 |
| 2017/12/04 | 2,300 | 2,450 | 2,300 | 2,370 | 13,000 |
| 2017/12/01 | 2,328 | 2,341 | 2,166 | 2,250 | 24,400 |
| 2017/11/30 | 2,450 | 2,450 | 2,279 | 2,428 | 22,900 |
| 2017/11/29 | 2,208 | 2,500 | 2,137 | 2,448 | 41,000 |
| 2017/11/28 | 2,213 | 2,214 | 2,183 | 2,183 | 2,800 |
| 2017/11/27 | 2,212 | 2,236 | 2,210 | 2,213 | 4,900 |
| 2017/11/24 | 2,230 | 2,233 | 2,165 | 2,212 | 6,600 |
| 2017/11/22 | 2,179 | 2,215 | 2,178 | 2,215 | 5,800 |
| 2017/11/21 | 2,138 | 2,180 | 2,128 | 2,179 | 2,900 |
| 2017/11/20 | 2,088 | 2,170 | 2,069 | 2,170 | 5,700 |
| 2017/11/17 | 2,099 | 2,099 | 2,060 | 2,079 | 5,300 |
| 2017/11/16 | 2,039 | 2,089 | 2,028 | 2,069 | 10,400 |
| 2017/11/15 | 2,226 | 2,229 | 2,120 | 2,123 | 14,100 |
| 2017/11/14 | 2,300 | 2,377 | 2,225 | 2,227 | 23,800 |
| 2017/11/13 | 2,402 | 2,402 | 2,226 | 2,292 | 41,600 |
| 2017/11/10 | 2,434 | 2,539 | 2,428 | 2,539 | 14,500 |
| 2017/11/09 | 2,407 | 2,429 | 2,398 | 2,406 | 4,100 |
| 2017/11/08 | 2,406 | 2,442 | 2,395 | 2,406 | 3,200 |
| 2017/11/07 | 2,409 | 2,420 | 2,405 | 2,406 | 2,100 |
| 2017/11/06 | 2,449 | 2,449 | 2,401 | 2,447 | 3,300 |
| 2017/11/02 | 2,419 | 2,419 | 2,401 | 2,401 | 4,900 |
| 2017/11/01 | 2,447 | 2,448 | 2,411 | 2,420 | 6,800 |
| 2017/10/31 | 2,418 | 2,449 | 2,418 | 2,449 | 1,900 |
| 2017/10/30 | 2,415 | 2,470 | 2,415 | 2,415 | 8,000 |
| 2017/10/27 | 2,414 | 2,459 | 2,410 | 2,412 | 3,600 |
| 2017/10/26 | 2,400 | 2,480 | 2,400 | 2,409 | 2,400 |
| 2017/10/25 | 2,480 | 2,480 | 2,395 | 2,395 | 10,300 |
| 2017/10/24 | 2,380 | 2,412 | 2,380 | 2,407 | 5,000 |
| 2017/10/23 | 2,456 | 2,456 | 2,390 | 2,395 | 11,000 |
| 2017/10/20 | 2,473 | 2,475 | 2,418 | 2,426 | 11,900 |
| 2017/10/19 | 2,540 | 2,540 | 2,485 | 2,485 | 13,000 |
| 2017/10/18 | 2,700 | 2,709 | 2,520 | 2,560 | 20,300 |
| 2017/10/17 | 2,719 | 2,769 | 2,611 | 2,619 | 83,300 |
| 2017/10/16 | 2,495 | 2,495 | 2,410 | 2,469 | 8,800 |
| 2017/10/13 | 2,402 | 2,480 | 2,394 | 2,477 | 5,900 |
| 2017/10/12 | 2,361 | 2,393 | 2,352 | 2,381 | 12,500 |
| 2017/10/11 | 2,357 | 2,381 | 2,357 | 2,365 | 2,700 |
| 2017/10/10 | 2,377 | 2,400 | 2,353 | 2,355 | 8,500 |
| 2017/10/06 | 2,430 | 2,449 | 2,362 | 2,377 | 14,800 |
| 2017/10/05 | 2,535 | 2,577 | 2,410 | 2,420 | 17,400 |
| 2017/10/04 | 2,593 | 2,593 | 2,446 | 2,522 | 10,400 |
| 2017/10/03 | 2,547 | 2,591 | 2,475 | 2,591 | 4,900 |
| 2017/10/02 | 2,480 | 2,480 | 2,430 | 2,460 | 6,500 |
| 2017/09/29 | 2,555 | 2,555 | 2,450 | 2,500 | 8,000 |
| 2017/09/28 | 2,605 | 2,605 | 2,553 | 2,555 | 4,600 |
| 2017/09/27 | 2,560 | 2,600 | 2,560 | 2,589 | 3,300 |
| 2017/09/27 | 1 -> 2.00 分割 | ||||
| 2017/09/26 | 5,160 | 5,200 | 5,080 | 5,090 | 5,900 |
| 2017/09/25 | 5,250 | 5,300 | 5,180 | 5,230 | 2,900 |
| 2017/09/22 | 5,310 | 5,310 | 5,200 | 5,200 | 5,400 |
| 2017/09/21 | 5,240 | 5,380 | 5,220 | 5,380 | 4,400 |
| 2017/09/20 | 5,560 | 5,560 | 5,240 | 5,320 | 21,600 |
| 2017/09/19 | 5,630 | 5,630 | 5,520 | 5,570 | 2,800 |
| 2017/09/15 | 5,530 | 5,530 | 5,330 | 5,490 | 5,000 |
| 2017/09/14 | 5,590 | 5,650 | 5,450 | 5,510 | 3,500 |
| 2017/09/13 | 5,770 | 5,770 | 5,700 | 5,700 | 400 |
| 2017/09/12 | 5,540 | 5,900 | 5,520 | 5,760 | 9,800 |
| 2017/09/11 | 5,550 | 5,570 | 5,440 | 5,530 | 8,600 |
| 2017/09/08 | 5,460 | 5,500 | 5,340 | 5,390 | 7,600 |
| 2017/09/07 | 5,640 | 5,640 | 5,450 | 5,580 | 600 |
| 2017/09/06 | 5,400 | 5,600 | 5,400 | 5,580 | 4,000 |
| 2017/09/05 | 5,830 | 5,850 | 5,460 | 5,670 | 11,400 |
| 2017/09/04 | 5,650 | 6,150 | 5,570 | 5,820 | 19,500 |
| 2017/09/01 | 5,760 | 5,760 | 5,660 | 5,750 | 2,900 |
| 2017/08/31 | 5,900 | 5,920 | 5,750 | 5,870 | 13,100 |
| 2017/08/30 | 5,570 | 5,800 | 5,500 | 5,800 | 5,300 |
| 2017/08/29 | 5,590 | 5,640 | 5,410 | 5,410 | 6,000 |
| 2017/08/28 | 5,680 | 5,690 | 5,330 | 5,590 | 15,400 |
| 2017/08/25 | 5,840 | 5,840 | 5,650 | 5,680 | 2,600 |
| 2017/08/24 | 5,850 | 5,850 | 5,730 | 5,800 | 3,600 |
| 2017/08/23 | 5,720 | 5,830 | 5,720 | 5,800 | 8,700 |
| 2017/08/22 | 5,590 | 5,740 | 5,560 | 5,660 | 8,000 |
| 2017/08/21 | 5,430 | 5,640 | 5,400 | 5,590 | 9,500 |
| 2017/08/18 | 5,330 | 5,450 | 5,270 | 5,430 | 5,200 |
| 2017/08/17 | 5,380 | 5,400 | 5,220 | 5,330 | 2,800 |
| 2017/08/16 | 5,320 | 5,490 | 5,290 | 5,420 | 4,200 |
| 2017/08/15 | 5,320 | 5,320 | 4,980 | 5,310 | 3,000 |
| 2017/08/14 | 5,360 | 5,420 | 5,300 | 5,370 | 3,400 |
| 2017/08/10 | 5,430 | 5,540 | 5,280 | 5,460 | 7,800 |
| 2017/08/09 | 5,520 | 5,520 | 5,380 | 5,510 | 10,600 |
| 2017/08/08 | 5,300 | 5,510 | 5,300 | 5,500 | 19,100 |
| 2017/08/07 | 5,040 | 5,290 | 5,000 | 5,260 | 7,900 |
| 2017/08/04 | 5,000 | 5,180 | 4,960 | 5,030 | 3,000 |
| 2017/08/03 | 5,020 | 5,140 | 4,900 | 5,140 | 5,400 |
| 2017/08/02 | 4,920 | 5,050 | 4,920 | 5,010 | 3,900 |
| 2017/08/01 | 5,270 | 5,400 | 4,840 | 4,990 | 22,200 |
| 2017/07/31 | 5,510 | 5,510 | 5,240 | 5,310 | 11,500 |
| 2017/07/28 | 5,670 | 5,670 | 5,600 | 5,600 | 5,900 |
| 2017/07/27 | 5,720 | 5,720 | 5,660 | 5,690 | 3,200 |
| 2017/07/26 | 5,900 | 5,900 | 5,600 | 5,720 | 27,300 |
| 2017/07/25 | 6,020 | 6,020 | 5,840 | 5,960 | 8,500 |
| 2017/07/24 | 5,880 | 6,050 | 5,870 | 5,950 | 3,900 |
| 2017/07/21 | 5,950 | 6,000 | 5,910 | 5,950 | 4,500 |
| 2017/07/20 | 6,050 | 6,100 | 5,900 | 6,040 | 13,600 |
| 2017/07/19 | 6,190 | 6,290 | 6,050 | 6,140 | 58,700 |
| 2017/07/18 | 5,910 | 6,020 | 5,810 | 5,880 | 13,300 |
| 2017/07/14 | 5,930 | 5,980 | 5,810 | 5,920 | 11,200 |
| 2017/07/13 | 6,100 | 6,230 | 5,830 | 5,930 | 36,600 |
| 2017/07/12 | 5,970 | 6,090 | 5,810 | 5,960 | 17,500 |
| 2017/07/11 | 5,810 | 6,050 | 5,810 | 6,020 | 16,000 |
| 2017/07/10 | 5,890 | 6,030 | 5,750 | 5,760 | 11,700 |
| 2017/07/07 | 5,890 | 6,070 | 5,760 | 5,880 | 26,000 |
| 2017/07/06 | 6,240 | 6,450 | 5,940 | 6,000 | 54,100 |
| 2017/07/05 | 6,680 | 6,760 | 5,960 | 6,150 | 99,800 |
| 2017/07/04 | 6,140 | 6,850 | 6,010 | 6,760 | 267,100 |
| 2017/07/03 | 6,020 | 6,140 | 5,750 | 5,850 | 37,300 |
| 2017/06/30 | 5,660 | 6,000 | 5,560 | 6,000 | 50,300 |
| 2017/06/29 | 5,820 | 5,940 | 5,640 | 5,770 | 37,800 |
| 2017/06/28 | 6,430 | 6,480 | 5,690 | 5,690 | 90,200 |
| 2017/06/27 | 6,470 | 6,800 | 6,310 | 6,460 | 69,200 |
| 2017/06/26 | 6,760 | 6,870 | 6,330 | 6,460 | 86,900 |
| 2017/06/23 | 7,710 | 7,900 | 6,800 | 7,000 | 299,700 |
| 2017/06/22 | 6,850 | 8,500 | 6,850 | 7,560 | 1,040,900 |
| 2017/06/21 | 7,100 | 7,430 | 6,810 | 7,000 | 440,000 |