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 |
|---|---|---|---|---|---|
| 2021/12/30 | 977 | 984 | 970 | 973 | 6,500 |
| 2021/12/29 | 978 | 987 | 970 | 985 | 3,400 |
| 2021/12/28 | 979 | 986 | 965 | 966 | 20,000 |
| 2021/12/27 | 1,000 | 1,010 | 970 | 985 | 17,200 |
| 2021/12/24 | 1,005 | 1,007 | 987 | 999 | 4,900 |
| 2021/12/23 | 989 | 1,012 | 989 | 1,012 | 4,400 |
| 2021/12/22 | 971 | 1,023 | 971 | 1,007 | 10,800 |
| 2021/12/21 | 996 | 1,000 | 962 | 980 | 68,500 |
| 2021/12/20 | 995 | 1,012 | 985 | 996 | 8,500 |
| 2021/12/17 | 1,007 | 1,015 | 994 | 995 | 4,600 |
| 2021/12/16 | 1,003 | 1,020 | 1,001 | 1,001 | 3,700 |
| 2021/12/15 | 1,002 | 1,020 | 1,002 | 1,002 | 5,200 |
| 2021/12/14 | 1,011 | 1,027 | 1,011 | 1,016 | 2,500 |
| 2021/12/13 | 1,020 | 1,035 | 1,011 | 1,011 | 7,700 |
| 2021/12/10 | 1,020 | 1,038 | 1,020 | 1,020 | 9,300 |
| 2021/12/09 | 1,054 | 1,054 | 1,039 | 1,039 | 4,000 |
| 2021/12/08 | 1,059 | 1,059 | 1,044 | 1,045 | 3,800 |
| 2021/12/07 | 1,039 | 1,060 | 1,039 | 1,042 | 4,700 |
| 2021/12/06 | 1,073 | 1,077 | 1,039 | 1,039 | 3,400 |
| 2021/12/03 | 1,051 | 1,085 | 1,046 | 1,084 | 4,600 |
| 2021/12/02 | 1,036 | 1,080 | 1,035 | 1,051 | 7,800 |
| 2021/12/01 | 1,098 | 1,099 | 1,046 | 1,047 | 12,400 |
| 2021/11/30 | 1,099 | 1,124 | 1,094 | 1,101 | 6,300 |
| 2021/11/29 | 1,079 | 1,133 | 1,060 | 1,111 | 14,300 |
| 2021/11/26 | 1,205 | 1,205 | 1,115 | 1,136 | 24,600 |
| 2021/11/25 | 1,233 | 1,233 | 1,202 | 1,203 | 9,100 |
| 2021/11/24 | 1,204 | 1,221 | 1,200 | 1,221 | 3,600 |
| 2021/11/22 | 1,201 | 1,227 | 1,201 | 1,204 | 4,900 |
| 2021/11/19 | 1,212 | 1,219 | 1,182 | 1,201 | 4,700 |
| 2021/11/18 | 1,242 | 1,242 | 1,208 | 1,222 | 5,400 |
| 2021/11/17 | 1,216 | 1,274 | 1,216 | 1,234 | 8,900 |
| 2021/11/16 | 1,186 | 1,200 | 1,150 | 1,200 | 10,600 |
| 2021/11/15 | 1,183 | 1,243 | 1,174 | 1,186 | 9,800 |
| 2021/11/12 | 1,235 | 1,244 | 1,171 | 1,189 | 21,500 |
| 2021/11/11 | 1,217 | 1,286 | 1,207 | 1,274 | 15,200 |
| 2021/11/10 | 1,222 | 1,257 | 1,177 | 1,205 | 10,400 |
| 2021/11/09 | 1,220 | 1,239 | 1,205 | 1,222 | 3,100 |
| 2021/11/08 | 1,215 | 1,240 | 1,200 | 1,232 | 9,800 |
| 2021/11/05 | 1,254 | 1,254 | 1,215 | 1,215 | 12,500 |
| 2021/11/04 | 1,275 | 1,314 | 1,252 | 1,252 | 8,500 |
| 2021/11/02 | 1,291 | 1,291 | 1,260 | 1,280 | 8,200 |
| 2021/11/01 | 1,305 | 1,305 | 1,280 | 1,291 | 6,100 |
| 2021/10/29 | 1,308 | 1,323 | 1,277 | 1,293 | 4,900 |
| 2021/10/28 | 1,354 | 1,370 | 1,310 | 1,325 | 7,600 |
| 2021/10/27 | 1,285 | 1,360 | 1,262 | 1,360 | 14,700 |
| 2021/10/26 | 1,260 | 1,268 | 1,235 | 1,260 | 5,100 |
| 2021/10/25 | 1,263 | 1,263 | 1,223 | 1,250 | 4,400 |
| 2021/10/22 | 1,260 | 1,280 | 1,230 | 1,252 | 16,200 |
| 2021/10/21 | 1,287 | 1,331 | 1,236 | 1,258 | 13,600 |
| 2021/10/20 | 1,410 | 1,448 | 1,287 | 1,287 | 34,600 |
| 2021/10/19 | 1,216 | 1,420 | 1,216 | 1,351 | 30,900 |
| 2021/10/18 | 1,256 | 1,259 | 1,203 | 1,216 | 20,700 |
| 2021/10/15 | 1,280 | 1,380 | 1,223 | 1,251 | 27,800 |
| 2021/10/14 | 1,265 | 1,380 | 1,262 | 1,294 | 38,100 |
| 2021/10/13 | 1,333 | 1,343 | 1,262 | 1,280 | 41,800 |
| 2021/10/12 | 1,530 | 1,550 | 1,346 | 1,370 | 82,700 |
| 2021/10/11 | 1,380 | 1,510 | 1,320 | 1,417 | 140,800 |
| 2021/10/08 | 1,491 | 1,634 | 1,410 | 1,510 | 282,600 |
| 2021/10/07 | 1,215 | 1,605 | 1,166 | 1,605 | 308,500 |
| 2021/10/06 | 1,024 | 1,305 | 1,024 | 1,305 | 260,600 |
| 2021/10/05 | 1,001 | 1,021 | 985 | 1,005 | 7,900 |
| 2021/10/04 | 1,034 | 1,042 | 1,001 | 1,022 | 8,600 |
| 2021/10/01 | 1,025 | 1,039 | 997 | 1,020 | 5,700 |
| 2021/09/30 | 1,041 | 1,041 | 1,021 | 1,027 | 5,400 |
| 2021/09/29 | 1,040 | 1,050 | 1,028 | 1,041 | 3,200 |
| 2021/09/28 | 1,061 | 1,075 | 1,035 | 1,047 | 2,000 |
| 2021/09/27 | 1,087 | 1,087 | 1,061 | 1,061 | 2,400 |
| 2021/09/24 | 1,060 | 1,077 | 1,041 | 1,059 | 8,900 |
| 2021/09/22 | 1,056 | 1,059 | 1,050 | 1,053 | 4,400 |
| 2021/09/21 | 1,063 | 1,080 | 1,051 | 1,057 | 5,700 |
| 2021/09/17 | 1,074 | 1,104 | 1,066 | 1,066 | 6,300 |
| 2021/09/16 | 1,096 | 1,113 | 1,081 | 1,081 | 4,800 |
| 2021/09/15 | 1,098 | 1,110 | 1,095 | 1,096 | 2,200 |
| 2021/09/14 | 1,109 | 1,125 | 1,095 | 1,105 | 8,600 |
| 2021/09/13 | 1,130 | 1,130 | 1,099 | 1,099 | 14,300 |
| 2021/09/10 | 1,123 | 1,135 | 1,122 | 1,130 | 2,300 |
| 2021/09/09 | 1,136 | 1,136 | 1,127 | 1,127 | 1,500 |
| 2021/09/08 | 1,157 | 1,157 | 1,125 | 1,134 | 2,900 |
| 2021/09/07 | 1,170 | 1,179 | 1,149 | 1,160 | 7,200 |
| 2021/09/06 | 1,181 | 1,188 | 1,162 | 1,170 | 2,900 |
| 2021/09/03 | 1,185 | 1,192 | 1,171 | 1,171 | 2,600 |
| 2021/09/02 | 1,197 | 1,197 | 1,160 | 1,171 | 4,200 |
| 2021/09/01 | 1,163 | 1,198 | 1,163 | 1,168 | 4,600 |
| 2021/08/31 | 1,152 | 1,186 | 1,152 | 1,163 | 7,200 |
| 2021/08/30 | 1,163 | 1,176 | 1,152 | 1,152 | 7,100 |
| 2021/08/27 | 1,143 | 1,154 | 1,135 | 1,148 | 3,500 |
| 2021/08/26 | 1,145 | 1,152 | 1,128 | 1,143 | 3,700 |
| 2021/08/25 | 1,177 | 1,177 | 1,111 | 1,145 | 8,900 |
| 2021/08/24 | 1,120 | 1,150 | 1,097 | 1,130 | 10,600 |
| 2021/08/23 | 1,063 | 1,150 | 1,063 | 1,125 | 11,700 |
| 2021/08/20 | 1,083 | 1,113 | 1,060 | 1,063 | 9,100 |
| 2021/08/19 | 1,099 | 1,120 | 1,084 | 1,087 | 7,000 |
| 2021/08/18 | 1,121 | 1,144 | 1,107 | 1,107 | 9,600 |
| 2021/08/17 | 1,197 | 1,217 | 1,123 | 1,128 | 11,900 |
| 2021/08/16 | 1,264 | 1,296 | 1,197 | 1,212 | 14,400 |
| 2021/08/13 | 1,218 | 1,322 | 1,218 | 1,286 | 21,300 |
| 2021/08/12 | 1,166 | 1,329 | 1,150 | 1,295 | 44,700 |
| 2021/08/11 | 1,090 | 1,200 | 1,090 | 1,196 | 32,100 |
| 2021/08/10 | 1,095 | 1,134 | 1,067 | 1,120 | 17,200 |
| 2021/08/06 | 1,082 | 1,099 | 1,065 | 1,065 | 4,600 |
| 2021/08/05 | 1,131 | 1,131 | 1,082 | 1,082 | 3,400 |
| 2021/08/04 | 1,149 | 1,157 | 1,101 | 1,112 | 7,500 |
| 2021/08/03 | 1,076 | 1,148 | 1,067 | 1,135 | 15,300 |
| 2021/08/02 | 1,077 | 1,077 | 1,032 | 1,063 | 9,000 |
| 2021/07/30 | 1,075 | 1,082 | 1,051 | 1,054 | 6,400 |
| 2021/07/29 | 1,090 | 1,101 | 1,053 | 1,075 | 18,800 |
| 2021/07/28 | 1,102 | 1,110 | 1,095 | 1,095 | 7,000 |
| 2021/07/27 | 1,139 | 1,139 | 1,107 | 1,107 | 10,800 |
| 2021/07/26 | 1,199 | 1,199 | 1,139 | 1,139 | 6,700 |
| 2021/07/21 | 1,135 | 1,168 | 1,130 | 1,130 | 9,000 |
| 2021/07/20 | 1,163 | 1,163 | 1,128 | 1,135 | 17,000 |
| 2021/07/19 | 1,197 | 1,202 | 1,112 | 1,156 | 16,600 |
| 2021/07/16 | 1,233 | 1,233 | 1,212 | 1,213 | 6,200 |
| 2021/07/15 | 1,235 | 1,236 | 1,220 | 1,222 | 8,600 |
| 2021/07/14 | 1,236 | 1,244 | 1,234 | 1,244 | 1,300 |
| 2021/07/13 | 1,268 | 1,268 | 1,230 | 1,242 | 11,700 |
| 2021/07/12 | 1,299 | 1,299 | 1,255 | 1,255 | 5,400 |
| 2021/07/09 | 1,241 | 1,264 | 1,235 | 1,264 | 7,400 |
| 2021/07/08 | 1,281 | 1,281 | 1,240 | 1,243 | 9,700 |
| 2021/07/07 | 1,297 | 1,298 | 1,277 | 1,288 | 5,600 |
| 2021/07/06 | 1,322 | 1,322 | 1,298 | 1,301 | 5,500 |
| 2021/07/05 | 1,353 | 1,358 | 1,306 | 1,310 | 11,900 |
| 2021/07/02 | 1,354 | 1,354 | 1,330 | 1,332 | 2,900 |
| 2021/07/01 | 1,376 | 1,376 | 1,321 | 1,354 | 12,000 |
| 2021/06/30 | 1,340 | 1,395 | 1,340 | 1,388 | 16,400 |
| 2021/06/29 | 1,346 | 1,346 | 1,321 | 1,339 | 6,500 |
| 2021/06/28 | 1,295 | 1,335 | 1,295 | 1,326 | 10,400 |
| 2021/06/25 | 1,300 | 1,313 | 1,273 | 1,295 | 7,500 |
| 2021/06/24 | 1,296 | 1,296 | 1,247 | 1,250 | 10,200 |
| 2021/06/23 | 1,290 | 1,290 | 1,234 | 1,267 | 30,200 |
| 2021/06/22 | 1,293 | 1,325 | 1,293 | 1,301 | 8,500 |
| 2021/06/21 | 1,277 | 1,306 | 1,268 | 1,306 | 11,900 |
| 2021/06/18 | 1,380 | 1,387 | 1,301 | 1,303 | 50,200 |
| 2021/06/17 | 1,423 | 1,423 | 1,383 | 1,406 | 6,400 |
| 2021/06/16 | 1,444 | 1,459 | 1,414 | 1,423 | 7,200 |
| 2021/06/15 | 1,440 | 1,467 | 1,422 | 1,467 | 7,000 |
| 2021/06/14 | 1,407 | 1,449 | 1,388 | 1,417 | 12,600 |
| 2021/06/11 | 1,402 | 1,427 | 1,356 | 1,391 | 20,800 |
| 2021/06/10 | 1,432 | 1,447 | 1,411 | 1,417 | 9,100 |
| 2021/06/09 | 1,459 | 1,492 | 1,441 | 1,444 | 15,100 |
| 2021/06/08 | 1,449 | 1,490 | 1,439 | 1,468 | 11,500 |
| 2021/06/07 | 1,463 | 1,517 | 1,430 | 1,449 | 17,700 |
| 2021/06/04 | 1,506 | 1,518 | 1,461 | 1,461 | 14,100 |
| 2021/06/03 | 1,511 | 1,551 | 1,510 | 1,514 | 10,700 |
| 2021/06/02 | 1,532 | 1,572 | 1,525 | 1,526 | 9,200 |
| 2021/06/01 | 1,515 | 1,584 | 1,515 | 1,542 | 17,800 |
| 2021/05/31 | 1,499 | 1,553 | 1,499 | 1,533 | 13,000 |
| 2021/05/28 | 1,519 | 1,546 | 1,488 | 1,497 | 14,800 |
| 2021/05/27 | 1,525 | 1,531 | 1,487 | 1,515 | 12,000 |
| 2021/05/26 | 1,509 | 1,541 | 1,500 | 1,514 | 15,500 |
| 2021/05/25 | 1,502 | 1,520 | 1,453 | 1,480 | 24,200 |
| 2021/05/24 | 1,511 | 1,554 | 1,503 | 1,523 | 33,800 |
| 2021/05/21 | 1,443 | 1,538 | 1,440 | 1,511 | 36,600 |
| 2021/05/20 | 1,400 | 1,538 | 1,372 | 1,480 | 68,300 |
| 2021/05/19 | 1,379 | 1,441 | 1,350 | 1,430 | 62,000 |
| 2021/05/18 | 1,284 | 1,388 | 1,270 | 1,388 | 96,600 |
| 2021/05/17 | 1,300 | 1,318 | 1,240 | 1,300 | 317,800 |
| 2021/05/14 | 1,550 | 1,550 | 1,550 | 1,550 | 26,400 |
| 2021/05/13 | 1,950 | 2,066 | 1,935 | 1,950 | 50,900 |
| 2021/05/12 | 1,983 | 2,084 | 1,936 | 2,020 | 39,000 |
| 2021/05/11 | 2,086 | 2,106 | 1,958 | 1,998 | 53,100 |
| 2021/05/10 | 2,105 | 2,133 | 2,081 | 2,098 | 14,300 |
| 2021/05/07 | 2,099 | 2,143 | 2,078 | 2,120 | 8,100 |
| 2021/05/06 | 2,103 | 2,120 | 2,064 | 2,099 | 12,100 |
| 2021/04/30 | 2,144 | 2,162 | 2,090 | 2,113 | 25,000 |
| 2021/04/28 | 2,170 | 2,268 | 2,160 | 2,160 | 15,000 |
| 2021/04/27 | 2,230 | 2,230 | 2,160 | 2,175 | 19,100 |
| 2021/04/26 | 2,214 | 2,230 | 2,169 | 2,227 | 13,800 |
| 2021/04/23 | 2,180 | 2,283 | 2,170 | 2,205 | 32,900 |
| 2021/04/22 | 2,230 | 2,272 | 2,194 | 2,215 | 14,900 |
| 2021/04/21 | 2,303 | 2,347 | 2,185 | 2,225 | 45,600 |
| 2021/04/20 | 2,358 | 2,380 | 2,324 | 2,337 | 9,100 |
| 2021/04/19 | 2,309 | 2,400 | 2,309 | 2,371 | 17,400 |
| 2021/04/16 | 2,349 | 2,349 | 2,307 | 2,327 | 8,300 |
| 2021/04/15 | 2,367 | 2,367 | 2,302 | 2,318 | 14,500 |
| 2021/04/14 | 2,363 | 2,370 | 2,341 | 2,365 | 6,400 |
| 2021/04/13 | 2,375 | 2,380 | 2,355 | 2,363 | 9,000 |
| 2021/04/12 | 2,435 | 2,454 | 2,360 | 2,381 | 18,500 |
| 2021/04/09 | 2,377 | 2,434 | 2,377 | 2,434 | 8,000 |
| 2021/04/08 | 2,422 | 2,423 | 2,340 | 2,394 | 27,200 |
| 2021/04/07 | 2,444 | 2,480 | 2,412 | 2,420 | 16,000 |
| 2021/04/06 | 2,521 | 2,521 | 2,413 | 2,418 | 27,100 |
| 2021/04/05 | 2,455 | 2,564 | 2,448 | 2,530 | 29,100 |
| 2021/04/02 | 2,402 | 2,440 | 2,378 | 2,440 | 11,900 |
| 2021/04/01 | 2,417 | 2,471 | 2,380 | 2,402 | 12,400 |
| 2021/03/31 | 2,420 | 2,455 | 2,415 | 2,415 | 8,400 |
| 2021/03/30 | 2,357 | 2,420 | 2,350 | 2,420 | 7,200 |
| 2021/03/29 | 2,481 | 2,488 | 2,352 | 2,360 | 17,400 |
| 2021/03/26 | 2,389 | 2,490 | 2,389 | 2,461 | 12,600 |
| 2021/03/25 | 2,336 | 2,393 | 2,316 | 2,393 | 18,300 |
| 2021/03/24 | 2,450 | 2,455 | 2,317 | 2,336 | 46,000 |
| 2021/03/23 | 2,592 | 2,592 | 2,456 | 2,470 | 31,100 |
| 2021/03/22 | 2,530 | 2,600 | 2,467 | 2,551 | 26,400 |
| 2021/03/19 | 2,551 | 2,568 | 2,502 | 2,507 | 18,700 |
| 2021/03/18 | 2,546 | 2,613 | 2,526 | 2,564 | 21,000 |
| 2021/03/17 | 2,550 | 2,556 | 2,489 | 2,500 | 33,900 |
| 2021/03/16 | 2,489 | 2,626 | 2,462 | 2,596 | 41,000 |
| 2021/03/15 | 2,519 | 2,519 | 2,435 | 2,441 | 15,800 |
| 2021/03/12 | 2,511 | 2,534 | 2,423 | 2,435 | 39,300 |
| 2021/03/11 | 2,381 | 2,529 | 2,361 | 2,510 | 33,600 |
| 2021/03/10 | 2,391 | 2,427 | 2,360 | 2,389 | 12,500 |
| 2021/03/09 | 2,321 | 2,427 | 2,290 | 2,401 | 22,200 |
| 2021/03/08 | 2,368 | 2,455 | 2,361 | 2,371 | 28,100 |
| 2021/03/05 | 2,320 | 2,385 | 2,263 | 2,360 | 52,700 |
| 2021/03/04 | 2,423 | 2,424 | 2,287 | 2,363 | 91,100 |
| 2021/03/03 | 2,553 | 2,553 | 2,447 | 2,452 | 32,000 |
| 2021/03/02 | 2,563 | 2,630 | 2,505 | 2,506 | 50,000 |
| 2021/03/01 | 2,575 | 2,604 | 2,513 | 2,563 | 52,400 |
| 2021/02/26 | 2,516 | 2,565 | 2,470 | 2,556 | 67,500 |
| 2021/02/25 | 2,610 | 2,669 | 2,546 | 2,566 | 60,400 |
| 2021/02/24 | 2,687 | 2,732 | 2,584 | 2,591 | 84,600 |
| 2021/02/22 | 2,583 | 2,700 | 2,580 | 2,665 | 203,900 |
| 2021/02/19 | 2,687 | 2,705 | 2,556 | 2,633 | 203,200 |
| 2021/02/18 | 2,957 | 2,959 | 2,761 | 2,785 | 83,300 |
| 2021/02/17 | 2,887 | 2,959 | 2,887 | 2,945 | 41,100 |
| 2021/02/16 | 3,010 | 3,025 | 2,861 | 2,885 | 133,200 |
| 2021/02/15 | 2,845 | 3,045 | 2,831 | 3,005 | 148,400 |
| 2021/02/12 | 3,360 | 3,390 | 3,185 | 3,225 | 95,900 |
| 2021/02/10 | 3,430 | 3,445 | 3,300 | 3,335 | 62,500 |
| 2021/02/09 | 3,400 | 3,500 | 3,315 | 3,425 | 42,400 |
| 2021/02/08 | 3,565 | 3,565 | 3,400 | 3,400 | 39,200 |
| 2021/02/05 | 3,555 | 3,610 | 3,530 | 3,575 | 25,900 |
| 2021/02/04 | 3,595 | 3,595 | 3,450 | 3,595 | 31,300 |
| 2021/02/03 | 3,645 | 3,650 | 3,475 | 3,530 | 44,700 |
| 2021/02/02 | 3,450 | 3,635 | 3,420 | 3,635 | 37,900 |
| 2021/02/01 | 3,365 | 3,545 | 3,260 | 3,460 | 44,200 |
| 2021/01/29 | 3,530 | 3,560 | 3,305 | 3,430 | 77,900 |
| 2021/01/28 | 3,510 | 3,590 | 3,450 | 3,470 | 68,900 |
| 2021/01/27 | 3,670 | 3,710 | 3,570 | 3,650 | 53,900 |
| 2021/01/26 | 3,855 | 3,855 | 3,560 | 3,670 | 201,200 |
| 2021/01/25 | 4,145 | 4,145 | 3,830 | 3,905 | 92,400 |
| 2021/01/22 | 3,945 | 4,125 | 3,895 | 4,045 | 62,900 |
| 2021/01/21 | 3,995 | 4,020 | 3,800 | 3,890 | 88,200 |
| 2021/01/20 | 4,155 | 4,190 | 3,950 | 3,960 | 54,300 |
| 2021/01/19 | 4,000 | 4,180 | 3,920 | 4,125 | 56,000 |
| 2021/01/18 | 3,885 | 4,190 | 3,885 | 4,025 | 105,200 |
| 2021/01/15 | 3,720 | 4,060 | 3,620 | 3,950 | 149,600 |
| 2021/01/14 | 3,880 | 3,880 | 3,590 | 3,650 | 107,200 |
| 2021/01/13 | 3,735 | 4,085 | 3,725 | 3,855 | 92,400 |
| 2021/01/12 | 4,305 | 4,325 | 3,790 | 3,850 | 193,700 |
| 2021/01/08 | 4,345 | 4,600 | 4,170 | 4,310 | 289,700 |
| 2021/01/07 | 3,950 | 4,480 | 3,865 | 4,415 | 230,000 |
| 2021/01/06 | 4,000 | 4,450 | 3,755 | 3,820 | 437,100 |
| 2021/01/05 | 3,560 | 4,220 | 3,530 | 4,025 | 339,100 |
| 2021/01/04 | 3,055 | 3,700 | 3,015 | 3,700 | 307,800 |