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 |
|---|---|---|---|---|---|
| 2018/12/28 | 951 | 958 | 921 | 921 | 2,200 |
| 2018/12/27 | 930 | 960 | 929 | 955 | 6,900 |
| 2018/12/26 | 959 | 959 | 887 | 900 | 3,500 |
| 2018/12/25 | 910 | 910 | 855 | 856 | 17,300 |
| 2018/12/21 | 955 | 975 | 925 | 954 | 22,800 |
| 2018/12/20 | 1,068 | 1,094 | 923 | 925 | 14,600 |
| 2018/12/19 | 1,060 | 1,120 | 1,056 | 1,068 | 18,400 |
| 2018/12/18 | 1,111 | 1,111 | 1,037 | 1,080 | 11,200 |
| 2018/12/17 | 1,176 | 1,196 | 1,130 | 1,130 | 5,400 |
| 2018/12/14 | 1,265 | 1,278 | 1,177 | 1,190 | 8,800 |
| 2018/12/13 | 1,245 | 1,255 | 1,222 | 1,247 | 4,300 |
| 2018/12/12 | 1,210 | 1,250 | 1,210 | 1,248 | 2,800 |
| 2018/12/11 | 1,208 | 1,242 | 1,208 | 1,209 | 4,300 |
| 2018/12/10 | 1,240 | 1,243 | 1,210 | 1,220 | 7,900 |
| 2018/12/07 | 1,302 | 1,302 | 1,270 | 1,270 | 3,200 |
| 2018/12/06 | 1,306 | 1,338 | 1,261 | 1,302 | 4,600 |
| 2018/12/05 | 1,300 | 1,339 | 1,290 | 1,320 | 3,700 |
| 2018/12/04 | 1,356 | 1,356 | 1,316 | 1,316 | 4,000 |
| 2018/12/03 | 1,380 | 1,380 | 1,344 | 1,358 | 7,600 |
| 2018/11/30 | 1,383 | 1,383 | 1,346 | 1,382 | 2,600 |
| 2018/11/29 | 1,393 | 1,393 | 1,363 | 1,365 | 2,300 |
| 2018/11/28 | 1,359 | 1,393 | 1,352 | 1,393 | 3,800 |
| 2018/11/27 | 1,347 | 1,359 | 1,335 | 1,359 | 1,900 |
| 2018/11/26 | 1,380 | 1,380 | 1,332 | 1,349 | 5,200 |
| 2018/11/22 | 1,331 | 1,375 | 1,330 | 1,364 | 4,400 |
| 2018/11/21 | 1,312 | 1,312 | 1,278 | 1,311 | 4,500 |
| 2018/11/20 | 1,325 | 1,360 | 1,311 | 1,312 | 5,800 |
| 2018/11/19 | 1,358 | 1,393 | 1,338 | 1,385 | 4,500 |
| 2018/11/16 | 1,340 | 1,368 | 1,340 | 1,358 | 2,900 |
| 2018/11/15 | 1,320 | 1,321 | 1,299 | 1,320 | 4,200 |
| 2018/11/14 | 1,381 | 1,384 | 1,322 | 1,347 | 8,600 |
| 2018/11/13 | 1,300 | 1,360 | 1,275 | 1,360 | 10,000 |
| 2018/11/12 | 1,255 | 1,336 | 1,246 | 1,296 | 40,000 |
| 2018/11/09 | 1,136 | 1,162 | 1,126 | 1,135 | 3,700 |
| 2018/11/08 | 1,162 | 1,171 | 1,152 | 1,153 | 3,100 |
| 2018/11/07 | 1,157 | 1,158 | 1,155 | 1,155 | 1,100 |
| 2018/11/06 | 1,161 | 1,161 | 1,147 | 1,155 | 1,200 |
| 2018/11/05 | 1,150 | 1,150 | 1,138 | 1,139 | 2,600 |
| 2018/11/02 | 1,132 | 1,150 | 1,131 | 1,136 | 1,600 |
| 2018/11/01 | 1,135 | 1,135 | 1,133 | 1,133 | 2,200 |
| 2018/10/31 | 1,133 | 1,145 | 1,130 | 1,130 | 900 |
| 2018/10/30 | 1,122 | 1,157 | 1,121 | 1,132 | 3,000 |
| 2018/10/29 | 1,152 | 1,155 | 1,137 | 1,137 | 2,200 |
| 2018/10/26 | 1,205 | 1,205 | 1,175 | 1,175 | 3,300 |
| 2018/10/25 | 1,235 | 1,235 | 1,204 | 1,204 | 4,100 |
| 2018/10/24 | 1,234 | 1,242 | 1,231 | 1,242 | 700 |
| 2018/10/23 | 1,226 | 1,230 | 1,226 | 1,230 | 600 |
| 2018/10/22 | 1,240 | 1,240 | 1,238 | 1,238 | 600 |
| 2018/10/19 | 1,216 | 1,243 | 1,216 | 1,235 | 500 |
| 2018/10/18 | 1,234 | 1,234 | 1,234 | 1,234 | 300 |
| 2018/10/17 | 1,230 | 1,235 | 1,225 | 1,230 | 1,700 |
| 2018/10/16 | 1,225 | 1,230 | 1,225 | 1,230 | 700 |
| 2018/10/15 | 1,230 | 1,249 | 1,230 | 1,237 | 700 |
| 2018/10/12 | 1,208 | 1,220 | 1,208 | 1,210 | 800 |
| 2018/10/11 | 1,210 | 1,228 | 1,207 | 1,212 | 1,800 |
| 2018/10/10 | 1,236 | 1,239 | 1,236 | 1,236 | 4,300 |
| 2018/10/09 | 1,246 | 1,246 | 1,236 | 1,236 | 1,500 |
| 2018/10/05 | 1,258 | 1,267 | 1,258 | 1,258 | 700 |
| 2018/10/04 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2018/10/03 | 1,261 | 1,261 | 1,250 | 1,250 | 1,100 |
| 2018/10/02 | 1,260 | 1,261 | 1,260 | 1,261 | 400 |
| 2018/10/01 | 1,263 | 1,265 | 1,260 | 1,260 | 1,600 |
| 2018/09/28 | 1,261 | 1,263 | 1,260 | 1,260 | 900 |
| 2018/09/27 | 1,270 | 1,300 | 1,264 | 1,264 | 600 |
| 2018/09/26 | 1,280 | 1,300 | 1,280 | 1,300 | 900 |
| 2018/09/25 | 1,256 | 1,297 | 1,255 | 1,297 | 2,400 |
| 2018/09/21 | 1,255 | 1,260 | 1,251 | 1,255 | 1,400 |
| 2018/09/20 | 1,249 | 1,249 | 1,248 | 1,248 | 300 |
| 2018/09/19 | 1,270 | 1,295 | 1,245 | 1,245 | 4,700 |
| 2018/09/18 | 1,246 | 1,250 | 1,240 | 1,240 | 1,000 |
| 2018/09/14 | 1,260 | 1,260 | 1,250 | 1,251 | 3,300 |
| 2018/09/13 | 1,240 | 1,246 | 1,240 | 1,246 | 700 |
| 2018/09/12 | 1,237 | 1,240 | 1,234 | 1,234 | 800 |
| 2018/09/11 | 1,245 | 1,245 | 1,236 | 1,236 | 800 |
| 2018/09/10 | 1,240 | 1,244 | 1,238 | 1,238 | 1,200 |
| 2018/09/07 | 1,246 | 1,246 | 1,240 | 1,240 | 900 |
| 2018/09/06 | 1,247 | 1,247 | 1,246 | 1,246 | 500 |
| 2018/09/04 | 1,281 | 1,288 | 1,269 | 1,274 | 700 |
| 2018/09/03 | 1,260 | 1,297 | 1,260 | 1,260 | 1,600 |
| 2018/08/31 | 1,260 | 1,260 | 1,251 | 1,255 | 600 |
| 2018/08/30 | 1,260 | 1,261 | 1,258 | 1,258 | 1,500 |
| 2018/08/29 | 1,258 | 1,284 | 1,254 | 1,254 | 1,100 |
| 2018/08/28 | 1,265 | 1,265 | 1,258 | 1,258 | 1,700 |
| 2018/08/27 | 1,270 | 1,271 | 1,251 | 1,251 | 1,900 |
| 2018/08/24 | 1,251 | 1,254 | 1,240 | 1,240 | 3,400 |
| 2018/08/23 | 1,284 | 1,285 | 1,261 | 1,261 | 1,700 |
| 2018/08/22 | 1,273 | 1,276 | 1,262 | 1,262 | 3,700 |
| 2018/08/21 | 1,266 | 1,270 | 1,266 | 1,267 | 900 |
| 2018/08/20 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2018/08/17 | 1,281 | 1,281 | 1,255 | 1,260 | 1,200 |
| 2018/08/16 | 1,350 | 1,350 | 1,260 | 1,280 | 4,000 |
| 2018/08/15 | 1,364 | 1,365 | 1,352 | 1,352 | 5,500 |
| 2018/08/14 | 1,363 | 1,368 | 1,363 | 1,368 | 2,300 |
| 2018/08/13 | 1,367 | 1,370 | 1,363 | 1,363 | 2,600 |
| 2018/08/10 | 1,411 | 1,438 | 1,401 | 1,401 | 5,000 |
| 2018/08/09 | 1,394 | 1,396 | 1,390 | 1,390 | 600 |
| 2018/08/08 | 1,409 | 1,409 | 1,395 | 1,395 | 300 |
| 2018/08/07 | 1,399 | 1,400 | 1,392 | 1,392 | 3,300 |
| 2018/08/06 | 1,395 | 1,400 | 1,395 | 1,400 | 500 |
| 2018/08/03 | 1,386 | 1,410 | 1,386 | 1,395 | 2,100 |
| 2018/08/02 | 1,402 | 1,402 | 1,395 | 1,395 | 1,600 |
| 2018/08/01 | 1,390 | 1,404 | 1,390 | 1,404 | 800 |
| 2018/07/31 | 1,391 | 1,391 | 1,386 | 1,386 | 200 |
| 2018/07/30 | 1,391 | 1,400 | 1,391 | 1,400 | 2,400 |
| 2018/07/27 | 1,410 | 1,410 | 1,387 | 1,393 | 1,800 |
| 2018/07/26 | 1,395 | 1,406 | 1,391 | 1,403 | 2,600 |
| 2018/07/25 | 1,399 | 1,399 | 1,375 | 1,375 | 2,200 |
| 2018/07/24 | 1,378 | 1,385 | 1,378 | 1,385 | 1,000 |
| 2018/07/23 | 1,376 | 1,378 | 1,376 | 1,378 | 400 |
| 2018/07/20 | 1,375 | 1,399 | 1,371 | 1,376 | 1,400 |
| 2018/07/19 | 1,378 | 1,407 | 1,377 | 1,377 | 1,300 |
| 2018/07/18 | 1,375 | 1,380 | 1,375 | 1,377 | 1,100 |
| 2018/07/17 | 1,380 | 1,396 | 1,380 | 1,385 | 600 |
| 2018/07/13 | 1,406 | 1,406 | 1,365 | 1,400 | 3,200 |
| 2018/07/12 | 1,355 | 1,403 | 1,355 | 1,401 | 1,400 |
| 2018/07/11 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2018/07/10 | 1,355 | 1,376 | 1,355 | 1,376 | 1,400 |
| 2018/07/09 | 1,360 | 1,360 | 1,354 | 1,354 | 4,900 |
| 2018/07/06 | 1,361 | 1,361 | 1,360 | 1,360 | 200 |
| 2018/07/05 | 1,362 | 1,363 | 1,361 | 1,361 | 1,000 |
| 2018/07/04 | 1,373 | 1,374 | 1,361 | 1,361 | 700 |
| 2018/07/03 | 1,388 | 1,388 | 1,373 | 1,373 | 1,700 |
| 2018/07/02 | 1,388 | 1,399 | 1,381 | 1,388 | 1,500 |
| 2018/06/29 | 1,380 | 1,407 | 1,380 | 1,388 | 800 |
| 2018/06/28 | 1,385 | 1,385 | 1,380 | 1,380 | 5,100 |
| 2018/06/27 | 1,381 | 1,383 | 1,381 | 1,383 | 300 |
| 2018/06/26 | 1,384 | 1,385 | 1,381 | 1,385 | 2,500 |
| 2018/06/25 | 1,403 | 1,403 | 1,384 | 1,384 | 3,600 |
| 2018/06/22 | 1,401 | 1,402 | 1,396 | 1,402 | 1,800 |
| 2018/06/21 | 1,399 | 1,404 | 1,398 | 1,403 | 800 |
| 2018/06/20 | 1,426 | 1,426 | 1,400 | 1,417 | 4,600 |
| 2018/06/19 | 1,415 | 1,425 | 1,413 | 1,413 | 4,200 |
| 2018/06/18 | 1,451 | 1,456 | 1,406 | 1,415 | 9,500 |
| 2018/06/15 | 1,550 | 1,551 | 1,501 | 1,514 | 3,800 |
| 2018/06/14 | 1,530 | 1,550 | 1,511 | 1,545 | 4,800 |
| 2018/06/13 | 1,550 | 1,550 | 1,501 | 1,524 | 6,300 |
| 2018/06/12 | 1,419 | 1,519 | 1,413 | 1,518 | 12,800 |
| 2018/06/11 | 1,410 | 1,434 | 1,410 | 1,434 | 1,100 |
| 2018/06/08 | 1,421 | 1,421 | 1,407 | 1,409 | 1,200 |
| 2018/06/07 | 1,420 | 1,420 | 1,409 | 1,420 | 1,700 |
| 2018/06/06 | 1,427 | 1,427 | 1,410 | 1,411 | 2,700 |
| 2018/06/05 | 1,425 | 1,427 | 1,425 | 1,425 | 1,100 |
| 2018/06/04 | 1,429 | 1,429 | 1,420 | 1,425 | 2,000 |
| 2018/06/01 | 1,419 | 1,433 | 1,414 | 1,414 | 6,300 |
| 2018/05/31 | 1,402 | 1,403 | 1,401 | 1,401 | 700 |
| 2018/05/30 | 1,400 | 1,407 | 1,396 | 1,407 | 5,600 |
| 2018/05/29 | 1,412 | 1,412 | 1,402 | 1,402 | 1,800 |
| 2018/05/28 | 1,402 | 1,410 | 1,402 | 1,410 | 800 |
| 2018/05/25 | 1,402 | 1,403 | 1,401 | 1,401 | 2,300 |
| 2018/05/24 | 1,400 | 1,407 | 1,400 | 1,402 | 7,500 |
| 2018/05/23 | 1,424 | 1,426 | 1,411 | 1,411 | 4,900 |
| 2018/05/22 | 1,440 | 1,440 | 1,411 | 1,415 | 2,900 |
| 2018/05/21 | 1,442 | 1,442 | 1,425 | 1,441 | 3,500 |
| 2018/05/18 | 1,419 | 1,438 | 1,419 | 1,438 | 2,600 |
| 2018/05/17 | 1,448 | 1,448 | 1,420 | 1,420 | 1,000 |
| 2018/05/16 | 1,435 | 1,445 | 1,430 | 1,431 | 1,100 |
| 2018/05/15 | 1,451 | 1,465 | 1,430 | 1,430 | 9,300 |
| 2018/05/14 | 1,500 | 1,502 | 1,455 | 1,466 | 10,300 |
| 2018/05/11 | 1,517 | 1,536 | 1,500 | 1,509 | 10,000 |
| 2018/05/10 | 1,598 | 1,598 | 1,580 | 1,597 | 3,600 |
| 2018/05/09 | 1,593 | 1,610 | 1,593 | 1,601 | 1,000 |
| 2018/05/08 | 1,574 | 1,648 | 1,574 | 1,596 | 5,300 |
| 2018/05/07 | 1,595 | 1,704 | 1,573 | 1,614 | 8,100 |
| 2018/05/02 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2018/05/01 | 1,596 | 1,596 | 1,575 | 1,580 | 2,100 |
| 2018/04/27 | 1,639 | 1,650 | 1,575 | 1,575 | 5,400 |
| 2018/04/26 | 1,598 | 1,617 | 1,598 | 1,601 | 2,700 |
| 2018/04/25 | 1,609 | 1,609 | 1,597 | 1,597 | 800 |
| 2018/04/24 | 1,588 | 1,602 | 1,585 | 1,600 | 2,900 |
| 2018/04/23 | 1,592 | 1,602 | 1,583 | 1,585 | 2,100 |
| 2018/04/20 | 1,558 | 1,606 | 1,555 | 1,600 | 6,400 |
| 2018/04/19 | 1,626 | 1,645 | 1,570 | 1,573 | 22,100 |
| 2018/04/18 | 1,750 | 1,783 | 1,701 | 1,746 | 2,700 |
| 2018/04/17 | 1,751 | 1,791 | 1,751 | 1,751 | 1,000 |
| 2018/04/16 | 1,811 | 1,811 | 1,785 | 1,785 | 1,400 |
| 2018/04/13 | 1,767 | 1,841 | 1,767 | 1,835 | 3,600 |
| 2018/04/12 | 1,802 | 1,823 | 1,775 | 1,775 | 4,300 |
| 2018/04/11 | 1,899 | 1,903 | 1,815 | 1,815 | 9,100 |
| 2018/04/10 | 1,880 | 1,967 | 1,880 | 1,881 | 18,800 |
| 2018/04/09 | 1,785 | 1,867 | 1,777 | 1,860 | 11,500 |
| 2018/04/06 | 1,725 | 1,770 | 1,720 | 1,751 | 4,000 |
| 2018/04/05 | 1,710 | 1,733 | 1,710 | 1,725 | 3,000 |
| 2018/04/04 | 1,709 | 1,730 | 1,709 | 1,715 | 1,100 |
| 2018/04/03 | 1,660 | 1,729 | 1,660 | 1,707 | 4,400 |
| 2018/04/02 | 1,659 | 1,660 | 1,650 | 1,660 | 1,700 |
| 2018/03/30 | 1,671 | 1,671 | 1,656 | 1,658 | 3,800 |
| 2018/03/29 | 1,672 | 1,672 | 1,650 | 1,655 | 2,200 |
| 2018/03/28 | 1,633 | 1,698 | 1,633 | 1,672 | 2,000 |
| 2018/03/27 | 1,711 | 1,713 | 1,660 | 1,713 | 1,600 |
| 2018/03/26 | 1,683 | 1,686 | 1,620 | 1,631 | 8,300 |
| 2018/03/23 | 1,736 | 1,736 | 1,702 | 1,709 | 6,100 |
| 2018/03/22 | 1,768 | 1,772 | 1,756 | 1,770 | 5,500 |
| 2018/03/20 | 1,735 | 1,768 | 1,735 | 1,768 | 4,500 |
| 2018/03/19 | 1,750 | 1,751 | 1,735 | 1,735 | 2,400 |
| 2018/03/16 | 1,753 | 1,799 | 1,753 | 1,765 | 4,500 |
| 2018/03/15 | 1,729 | 1,751 | 1,729 | 1,751 | 3,100 |
| 2018/03/14 | 1,716 | 1,743 | 1,716 | 1,742 | 4,400 |
| 2018/03/13 | 1,720 | 1,727 | 1,716 | 1,716 | 900 |
| 2018/03/12 | 1,750 | 1,750 | 1,710 | 1,725 | 2,100 |
| 2018/03/09 | 1,725 | 1,725 | 1,710 | 1,710 | 700 |
| 2018/03/08 | 1,724 | 1,767 | 1,724 | 1,724 | 1,200 |
| 2018/03/07 | 1,742 | 1,771 | 1,711 | 1,735 | 2,800 |
| 2018/03/06 | 1,742 | 1,807 | 1,738 | 1,778 | 4,600 |
| 2018/03/05 | 1,794 | 1,794 | 1,699 | 1,779 | 2,500 |
| 2018/03/02 | 1,702 | 1,797 | 1,694 | 1,797 | 3,400 |
| 2018/03/01 | 1,752 | 1,772 | 1,702 | 1,734 | 4,400 |
| 2018/02/28 | 1,760 | 1,817 | 1,726 | 1,752 | 6,900 |
| 2018/02/27 | 1,795 | 1,820 | 1,792 | 1,800 | 4,300 |
| 2018/02/26 | 1,809 | 1,809 | 1,779 | 1,779 | 7,400 |
| 2018/02/23 | 1,661 | 1,798 | 1,661 | 1,762 | 12,500 |
| 2018/02/22 | 1,665 | 1,699 | 1,651 | 1,694 | 4,600 |
| 2018/02/21 | 1,652 | 1,700 | 1,651 | 1,700 | 9,800 |
| 2018/02/20 | 1,660 | 1,680 | 1,637 | 1,669 | 5,200 |
| 2018/02/19 | 1,630 | 1,650 | 1,614 | 1,640 | 9,600 |
| 2018/02/16 | 1,570 | 1,609 | 1,541 | 1,608 | 6,600 |
| 2018/02/15 | 1,540 | 1,580 | 1,540 | 1,570 | 4,800 |
| 2018/02/14 | 1,642 | 1,642 | 1,548 | 1,560 | 16,300 |
| 2018/02/13 | 1,725 | 1,725 | 1,610 | 1,612 | 29,900 |
| 2018/02/09 | 1,605 | 1,721 | 1,571 | 1,721 | 119,000 |
| 2018/02/08 | 1,927 | 1,975 | 1,848 | 1,965 | 9,100 |
| 2018/02/07 | 1,952 | 1,985 | 1,750 | 1,750 | 11,200 |
| 2018/02/06 | 1,940 | 2,050 | 1,730 | 1,833 | 37,000 |
| 2018/02/05 | 2,163 | 2,172 | 2,147 | 2,147 | 6,600 |
| 2018/02/02 | 2,220 | 2,221 | 2,201 | 2,205 | 2,800 |
| 2018/02/01 | 2,241 | 2,241 | 2,220 | 2,225 | 2,900 |
| 2018/01/31 | 2,250 | 2,254 | 2,237 | 2,240 | 2,700 |
| 2018/01/30 | 2,296 | 2,303 | 2,255 | 2,265 | 7,700 |
| 2018/01/29 | 2,312 | 2,326 | 2,300 | 2,300 | 4,900 |
| 2018/01/26 | 2,312 | 2,320 | 2,301 | 2,301 | 2,200 |
| 2018/01/25 | 2,300 | 2,320 | 2,300 | 2,312 | 4,900 |
| 2018/01/24 | 2,376 | 2,389 | 2,301 | 2,313 | 11,000 |
| 2018/01/23 | 2,299 | 2,369 | 2,299 | 2,350 | 9,600 |
| 2018/01/22 | 2,300 | 2,312 | 2,287 | 2,295 | 2,700 |
| 2018/01/19 | 2,312 | 2,312 | 2,286 | 2,286 | 4,200 |
| 2018/01/18 | 2,280 | 2,310 | 2,280 | 2,308 | 5,000 |
| 2018/01/17 | 2,280 | 2,318 | 2,271 | 2,287 | 7,300 |
| 2018/01/16 | 2,332 | 2,332 | 2,281 | 2,281 | 9,900 |
| 2018/01/15 | 2,389 | 2,389 | 2,332 | 2,332 | 12,000 |
| 2018/01/12 | 2,311 | 2,368 | 2,311 | 2,358 | 12,300 |
| 2018/01/11 | 2,315 | 2,320 | 2,300 | 2,311 | 5,500 |
| 2018/01/10 | 2,296 | 2,324 | 2,291 | 2,315 | 12,400 |
| 2018/01/09 | 2,272 | 2,340 | 2,271 | 2,308 | 8,000 |
| 2018/01/05 | 2,240 | 2,272 | 2,221 | 2,255 | 8,800 |
| 2018/01/04 | 2,230 | 2,240 | 2,215 | 2,221 | 7,400 |