ＤＴＳ(9682)の株価時系列情報
ＤＴＳ(9682)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 12,300 | 13,050 | 12,200 | 12,600 | 130,500 |
| 1999/12/29 | 12,260 | 12,440 | 12,050 | 12,340 | 89,800 |
| 1999/12/28 | 12,100 | 12,400 | 12,000 | 12,150 | 92,000 |
| 1999/12/27 | 12,010 | 12,700 | 12,000 | 12,300 | 76,400 |
| 1999/12/24 | 12,800 | 12,970 | 12,300 | 12,300 | 114,600 |
| 1999/12/22 | 12,690 | 13,100 | 12,600 | 12,600 | 100,500 |
| 1999/12/21 | 12,500 | 12,610 | 12,180 | 12,600 | 75,600 |
| 1999/12/20 | 13,090 | 13,100 | 12,400 | 12,500 | 87,000 |
| 1999/12/17 | 13,590 | 13,630 | 13,000 | 13,100 | 236,700 |
| 1999/12/16 | 12,790 | 13,450 | 12,700 | 12,990 | 350,800 |
| 1999/12/15 | 12,690 | 12,750 | 12,180 | 12,650 | 128,300 |
| 1999/12/14 | 12,920 | 12,920 | 12,020 | 12,760 | 214,200 |
| 1999/12/13 | 11,750 | 12,990 | 11,700 | 12,720 | 476,800 |
| 1999/12/10 | 10,870 | 11,500 | 10,870 | 11,150 | 110,900 |
| 1999/12/09 | 10,890 | 10,950 | 10,600 | 10,870 | 70,000 |
| 1999/12/08 | 11,570 | 11,570 | 10,900 | 11,200 | 79,300 |
| 1999/12/07 | 11,500 | 11,800 | 11,400 | 11,570 | 84,000 |
| 1999/12/06 | 11,210 | 11,780 | 11,150 | 11,260 | 77,400 |
| 1999/12/03 | 11,320 | 11,390 | 10,800 | 11,170 | 82,700 |
| 1999/12/02 | 11,610 | 11,770 | 10,090 | 11,120 | 190,900 |
| 1999/12/01 | 12,290 | 12,400 | 11,600 | 11,760 | 105,100 |
| 1999/11/30 | 12,780 | 13,110 | 12,400 | 12,500 | 188,400 |
| 1999/11/29 | 12,000 | 13,110 | 11,500 | 12,790 | 198,000 |
| 1999/11/26 | 11,900 | 12,200 | 11,100 | 12,200 | 109,200 |
| 1999/11/25 | 12,450 | 13,000 | 11,800 | 12,030 | 118,700 |
| 1999/11/24 | 13,000 | 13,040 | 12,200 | 12,400 | 154,600 |
| 1999/11/22 | 13,000 | 13,500 | 12,800 | 13,000 | 176,600 |
| 1999/11/19 | 12,800 | 13,000 | 12,100 | 12,700 | 231,000 |
| 1999/11/18 | 11,300 | 12,300 | 11,300 | 11,800 | 240,800 |
| 1999/11/17 | 14,100 | 14,900 | 11,100 | 12,300 | 433,600 |
| 1999/11/16 | 14,500 | 14,700 | 12,300 | 13,100 | 431,500 |
| 1999/11/15 | 14,100 | 14,300 | 13,600 | 14,300 | 277,900 |
| 1999/11/12 | 10,760 | 12,470 | 10,600 | 12,300 | 597,200 |
| 1999/11/11 | 9,880 | 10,480 | 9,800 | 10,480 | 600,900 |
| 1999/11/10 | 9,000 | 9,480 | 9,000 | 9,480 | 249,800 |
| 1999/11/09 | 8,950 | 9,250 | 8,810 | 9,070 | 141,400 |
| 1999/11/08 | 9,300 | 9,300 | 8,880 | 8,950 | 122,700 |
| 1999/11/05 | 9,200 | 9,350 | 8,700 | 9,200 | 447,000 |
| 1999/11/04 | 8,500 | 9,100 | 8,410 | 9,100 | 780,800 |
| 1999/11/02 | 7,560 | 8,190 | 7,550 | 8,100 | 859,400 |
| 1999/11/01 | 7,200 | 7,470 | 7,150 | 7,460 | 245,500 |
| 1999/10/29 | 7,100 | 7,150 | 6,990 | 7,080 | 60,500 |
| 1999/10/28 | 6,950 | 7,000 | 6,810 | 6,900 | 21,200 |
| 1999/10/27 | 7,000 | 7,000 | 6,810 | 6,900 | 37,300 |
| 1999/10/26 | 7,200 | 7,200 | 6,980 | 7,050 | 75,200 |
| 1999/10/25 | 7,000 | 7,100 | 6,950 | 7,100 | 70,400 |
| 1999/10/22 | 6,650 | 6,900 | 6,650 | 6,860 | 31,700 |
| 1999/10/21 | 7,080 | 7,080 | 6,500 | 6,500 | 42,900 |
| 1999/10/20 | 6,700 | 6,850 | 6,640 | 6,780 | 48,100 |
| 1999/10/19 | 6,220 | 6,410 | 6,220 | 6,340 | 30,700 |
| 1999/10/18 | 5,910 | 6,310 | 5,900 | 6,200 | 116,200 |
| 1999/10/15 | 6,800 | 6,890 | 6,300 | 6,310 | 51,500 |
| 1999/10/14 | 7,000 | 7,100 | 6,900 | 6,900 | 38,000 |
| 1999/10/13 | 7,200 | 7,250 | 7,000 | 7,050 | 51,600 |
| 1999/10/12 | 7,250 | 7,340 | 7,210 | 7,290 | 46,800 |
| 1999/10/08 | 7,200 | 7,300 | 7,100 | 7,290 | 48,600 |
| 1999/10/07 | 7,300 | 7,350 | 7,100 | 7,300 | 68,200 |
| 1999/10/06 | 7,360 | 7,360 | 7,050 | 7,250 | 49,000 |
| 1999/10/05 | 7,300 | 7,480 | 7,230 | 7,230 | 73,800 |
| 1999/10/04 | 7,290 | 7,300 | 7,150 | 7,300 | 67,200 |
| 1999/10/01 | 7,090 | 7,500 | 7,000 | 7,350 | 161,100 |
| 1999/09/30 | 7,000 | 7,090 | 6,900 | 6,990 | 64,300 |
| 1999/09/29 | 6,840 | 6,880 | 6,680 | 6,790 | 42,600 |
| 1999/09/28 | 6,600 | 6,850 | 6,600 | 6,840 | 76,700 |
| 1999/09/27 | 6,750 | 6,880 | 6,500 | 6,500 | 57,900 |
| 1999/09/24 | 6,520 | 6,700 | 6,390 | 6,680 | 80,800 |
| 1999/09/22 | 6,630 | 7,050 | 6,630 | 6,900 | 103,400 |
| 1999/09/21 | 7,290 | 7,370 | 7,150 | 7,240 | 68,800 |
| 1999/09/20 | 7,170 | 7,300 | 7,150 | 7,270 | 125,800 |
| 1999/09/17 | 6,990 | 6,990 | 6,630 | 6,970 | 145,500 |
| 1999/09/16 | 7,100 | 7,180 | 6,750 | 6,990 | 181,500 |
| 1999/09/14 | 7,840 | 7,850 | 7,310 | 7,400 | 290,800 |
| 1999/09/13 | 7,150 | 7,950 | 7,050 | 7,890 | 508,700 |
| 1999/09/10 | 6,700 | 6,990 | 6,610 | 6,950 | 253,500 |
| 1999/09/09 | 6,600 | 6,750 | 6,600 | 6,690 | 190,100 |
| 1999/09/08 | 6,650 | 6,740 | 6,510 | 6,600 | 172,900 |
| 1999/09/07 | 6,700 | 6,950 | 6,350 | 6,650 | 376,700 |
| 1999/09/06 | 6,090 | 6,640 | 5,920 | 6,600 | 593,300 |
| 1999/09/03 | 5,700 | 5,940 | 5,660 | 5,890 | 383,800 |
| 1999/09/02 | 5,300 | 5,750 | 5,220 | 5,700 | 479,600 |
| 1999/09/01 | 5,250 | 5,260 | 5,040 | 5,120 | 198,400 |
| 1999/08/31 | 4,980 | 5,300 | 4,900 | 5,300 | 228,400 |
| 1999/08/30 | 4,900 | 4,990 | 4,870 | 4,990 | 77,300 |
| 1999/08/27 | 4,800 | 4,940 | 4,800 | 4,870 | 84,300 |
| 1999/08/26 | 4,700 | 4,940 | 4,650 | 4,800 | 98,500 |
| 1999/08/25 | 4,600 | 4,700 | 4,590 | 4,650 | 43,600 |
| 1999/08/24 | 4,640 | 4,700 | 4,610 | 4,610 | 63,700 |
| 1999/08/23 | 4,650 | 4,650 | 4,530 | 4,640 | 98,700 |
| 1999/08/20 | 4,470 | 4,600 | 4,470 | 4,600 | 52,900 |
| 1999/08/19 | 4,440 | 4,500 | 4,390 | 4,430 | 52,700 |
| 1999/08/18 | 4,540 | 4,540 | 4,380 | 4,440 | 37,000 |
| 1999/08/17 | 4,370 | 4,500 | 4,360 | 4,390 | 57,400 |
| 1999/08/16 | 4,580 | 4,640 | 4,570 | 4,570 | 19,800 |
| 1999/08/13 | 4,540 | 4,550 | 4,430 | 4,550 | 23,900 |
| 1999/08/12 | 4,290 | 4,550 | 4,250 | 4,550 | 88,400 |
| 1999/08/11 | 4,070 | 4,170 | 4,030 | 4,140 | 91,700 |
| 1999/08/10 | 4,200 | 4,200 | 4,030 | 4,060 | 72,200 |
| 1999/08/09 | 4,300 | 4,310 | 4,200 | 4,220 | 37,300 |
| 1999/08/06 | 4,490 | 4,500 | 4,350 | 4,400 | 19,400 |
| 1999/08/05 | 4,650 | 4,650 | 4,480 | 4,570 | 36,200 |
| 1999/08/04 | 4,750 | 4,750 | 4,680 | 4,710 | 27,200 |
| 1999/08/03 | 4,800 | 4,840 | 4,710 | 4,760 | 26,000 |
| 1999/08/02 | 4,800 | 4,800 | 4,700 | 4,760 | 25,300 |
| 1999/07/30 | 4,700 | 4,750 | 4,650 | 4,680 | 24,800 |
| 1999/07/29 | 4,680 | 4,850 | 4,680 | 4,750 | 30,600 |
| 1999/07/28 | 4,600 | 4,690 | 4,550 | 4,680 | 24,000 |
| 1999/07/27 | 4,650 | 4,700 | 4,590 | 4,600 | 14,300 |
| 1999/07/26 | 4,600 | 4,750 | 4,600 | 4,650 | 17,000 |
| 1999/07/23 | 4,450 | 4,600 | 4,400 | 4,600 | 35,000 |
| 1999/07/22 | 4,840 | 4,840 | 4,700 | 4,700 | 19,200 |
| 1999/07/21 | 4,880 | 4,920 | 4,800 | 4,840 | 20,900 |
| 1999/07/19 | 5,000 | 5,000 | 4,900 | 4,970 | 20,600 |
| 1999/07/16 | 4,950 | 5,000 | 4,900 | 5,000 | 53,700 |
| 1999/07/15 | 4,870 | 4,990 | 4,850 | 4,900 | 20,300 |
| 1999/07/14 | 4,980 | 5,000 | 4,900 | 4,900 | 59,300 |
| 1999/07/13 | 5,000 | 5,050 | 4,950 | 5,000 | 51,200 |
| 1999/07/12 | 4,900 | 5,000 | 4,800 | 4,980 | 50,700 |
| 1999/07/09 | 5,000 | 5,000 | 4,850 | 4,900 | 21,800 |
| 1999/07/08 | 5,100 | 5,100 | 4,930 | 5,000 | 36,100 |
| 1999/07/07 | 5,200 | 5,250 | 5,010 | 5,030 | 50,200 |
| 1999/07/06 | 5,300 | 5,350 | 5,150 | 5,170 | 63,000 |
| 1999/07/05 | 5,350 | 5,400 | 5,250 | 5,260 | 97,400 |
| 1999/07/02 | 5,260 | 5,350 | 5,150 | 5,300 | 146,400 |
| 1999/07/01 | 5,000 | 5,200 | 4,910 | 5,200 | 90,000 |
| 1999/06/30 | 5,000 | 5,050 | 4,790 | 4,800 | 83,300 |
| 1999/06/29 | 5,050 | 5,090 | 4,950 | 5,000 | 48,000 |
| 1999/06/28 | 5,150 | 5,150 | 5,000 | 5,090 | 36,400 |
| 1999/06/25 | 5,100 | 5,200 | 5,010 | 5,150 | 93,200 |
| 1999/06/24 | 5,090 | 5,370 | 5,090 | 5,150 | 207,900 |
| 1999/06/23 | 4,950 | 5,150 | 4,910 | 5,090 | 213,500 |
| 1999/06/22 | 5,030 | 5,070 | 4,800 | 4,950 | 161,300 |
| 1999/06/21 | 4,650 | 5,000 | 4,600 | 4,980 | 272,400 |
| 1999/06/18 | 4,470 | 4,600 | 4,440 | 4,550 | 53,100 |
| 1999/06/17 | 4,450 | 4,470 | 4,400 | 4,470 | 31,500 |
| 1999/06/16 | 4,440 | 4,550 | 4,400 | 4,470 | 26,800 |
| 1999/06/15 | 4,490 | 4,490 | 4,420 | 4,490 | 21,300 |
| 1999/06/14 | 4,560 | 4,560 | 4,470 | 4,490 | 22,900 |
| 1999/06/11 | 4,470 | 4,610 | 4,410 | 4,560 | 67,000 |
| 1999/06/10 | 4,510 | 4,540 | 4,440 | 4,490 | 39,400 |
| 1999/06/09 | 4,570 | 4,570 | 4,460 | 4,510 | 40,800 |
| 1999/06/08 | 4,550 | 4,610 | 4,540 | 4,560 | 165,800 |
| 1999/06/07 | 4,500 | 4,550 | 4,470 | 4,510 | 105,600 |
| 1999/06/04 | 4,400 | 4,450 | 4,300 | 4,450 | 76,600 |
| 1999/06/03 | 4,300 | 4,450 | 4,300 | 4,440 | 109,500 |
| 1999/06/02 | 4,230 | 4,320 | 4,230 | 4,270 | 28,800 |
| 1999/06/01 | 4,200 | 4,330 | 4,130 | 4,330 | 32,500 |
| 1999/05/31 | 4,250 | 4,350 | 4,190 | 4,200 | 22,900 |
| 1999/05/28 | 4,380 | 4,400 | 4,280 | 4,350 | 52,200 |
| 1999/05/27 | 4,300 | 4,400 | 4,300 | 4,380 | 38,300 |
| 1999/05/26 | 4,240 | 4,330 | 4,180 | 4,300 | 24,500 |
| 1999/05/25 | 4,370 | 4,390 | 4,250 | 4,250 | 39,500 |
| 1999/05/24 | 4,450 | 4,460 | 4,350 | 4,370 | 37,200 |
| 1999/05/21 | 4,550 | 4,550 | 4,350 | 4,440 | 70,700 |
| 1999/05/20 | 4,330 | 4,550 | 4,250 | 4,550 | 112,100 |
| 1999/05/19 | 4,370 | 4,370 | 4,210 | 4,300 | 113,400 |
| 1999/05/18 | 4,300 | 4,380 | 4,290 | 4,320 | 144,400 |
| 1999/05/17 | 4,280 | 4,310 | 4,170 | 4,300 | 49,500 |
| 1999/05/14 | 4,240 | 4,300 | 4,200 | 4,280 | 104,300 |
| 1999/05/13 | 4,110 | 4,200 | 4,110 | 4,190 | 48,300 |
| 1999/05/12 | 4,010 | 4,120 | 4,010 | 4,110 | 35,700 |
| 1999/05/11 | 4,050 | 4,100 | 4,000 | 4,010 | 22,700 |
| 1999/05/10 | 4,100 | 4,100 | 4,010 | 4,050 | 24,000 |
| 1999/05/07 | 4,180 | 4,200 | 4,050 | 4,050 | 30,500 |
| 1999/05/06 | 4,190 | 4,200 | 4,110 | 4,160 | 36,800 |
| 1999/04/30 | 4,150 | 4,240 | 4,050 | 4,240 | 42,200 |
| 1999/04/28 | 4,350 | 4,350 | 4,170 | 4,250 | 38,400 |
| 1999/04/27 | 4,300 | 4,330 | 4,260 | 4,320 | 46,800 |
| 1999/04/26 | 4,250 | 4,300 | 4,150 | 4,300 | 41,700 |
| 1999/04/23 | 4,260 | 4,360 | 4,100 | 4,150 | 52,600 |
| 1999/04/22 | 4,000 | 4,260 | 3,960 | 4,260 | 41,500 |
| 1999/04/21 | 3,990 | 4,010 | 3,940 | 3,940 | 45,200 |
| 1999/04/20 | 4,100 | 4,100 | 3,950 | 3,990 | 45,400 |
| 1999/04/19 | 4,200 | 4,200 | 4,100 | 4,130 | 27,300 |
| 1999/04/16 | 4,190 | 4,380 | 4,130 | 4,140 | 59,100 |
| 1999/04/15 | 4,150 | 4,160 | 4,100 | 4,140 | 40,700 |
| 1999/04/14 | 4,200 | 4,200 | 4,060 | 4,130 | 68,300 |
| 1999/04/13 | 4,300 | 4,420 | 4,150 | 4,270 | 61,600 |
| 1999/04/12 | 4,450 | 4,490 | 4,300 | 4,300 | 63,100 |
| 1999/04/09 | 4,500 | 4,500 | 4,400 | 4,460 | 132,400 |
| 1999/04/08 | 4,020 | 4,200 | 4,020 | 4,200 | 159,100 |
| 1999/04/07 | 4,100 | 4,250 | 3,900 | 3,980 | 261,200 |
| 1999/04/06 | 4,610 | 4,610 | 4,290 | 4,350 | 97,400 |
| 1999/04/05 | 4,700 | 4,720 | 4,640 | 4,660 | 82,800 |
| 1999/04/02 | 4,650 | 4,790 | 4,650 | 4,660 | 75,800 |
| 1999/04/01 | 4,650 | 4,700 | 4,550 | 4,550 | 152,600 |
| 1999/03/31 | 4,700 | 4,800 | 4,690 | 4,800 | 65,000 |
| 1999/03/30 | 4,660 | 4,800 | 4,650 | 4,700 | 85,000 |
| 1999/03/29 | 4,650 | 4,700 | 4,600 | 4,620 | 51,100 |
| 1999/03/26 | 4,790 | 4,870 | 4,500 | 4,850 | 163,200 |
| 1999/03/25 | 4,600 | 4,890 | 4,600 | 4,790 | 129,300 |
| 1999/03/24 | 4,700 | 4,740 | 4,500 | 4,600 | 236,000 |
| 1999/03/23 | 4,410 | 4,760 | 4,360 | 4,750 | 252,100 |
| 1999/03/19 | 4,190 | 4,270 | 4,100 | 4,260 | 167,400 |
| 1999/03/18 | 3,880 | 4,200 | 3,800 | 3,990 | 226,100 |
| 1999/03/17 | 3,600 | 3,860 | 3,560 | 3,840 | 185,600 |
| 1999/03/16 | 3,600 | 3,620 | 3,490 | 3,510 | 74,200 |
| 1999/03/15 | 3,580 | 3,620 | 3,540 | 3,600 | 59,300 |
| 1999/03/12 | 3,500 | 3,600 | 3,480 | 3,500 | 63,800 |
| 1999/03/11 | 3,580 | 3,600 | 3,450 | 3,450 | 100,900 |
| 1999/03/10 | 3,610 | 3,710 | 3,580 | 3,580 | 159,200 |
| 1999/03/09 | 3,400 | 3,630 | 3,400 | 3,590 | 207,900 |
| 1999/03/08 | 3,350 | 3,400 | 3,350 | 3,350 | 91,800 |
| 1999/03/05 | 3,280 | 3,400 | 3,280 | 3,320 | 91,900 |
| 1999/03/04 | 3,250 | 3,300 | 3,200 | 3,280 | 79,500 |
| 1999/03/03 | 3,100 | 3,280 | 3,080 | 3,200 | 60,300 |
| 1999/03/02 | 3,150 | 3,200 | 3,050 | 3,100 | 54,300 |
| 1999/03/01 | 3,300 | 3,300 | 3,150 | 3,200 | 51,600 |
| 1999/02/26 | 3,350 | 3,350 | 3,200 | 3,300 | 103,300 |
| 1999/02/25 | 3,130 | 3,500 | 3,110 | 3,400 | 454,600 |
| 1999/02/24 | 2,885 | 3,110 | 2,885 | 3,050 | 216,000 |
| 1999/02/23 | 2,750 | 2,940 | 2,750 | 2,885 | 196,700 |
| 1999/02/22 | 2,630 | 2,780 | 2,600 | 2,780 | 44,800 |
| 1999/02/19 | 2,580 | 2,610 | 2,520 | 2,600 | 33,300 |
| 1999/02/18 | 2,580 | 2,610 | 2,530 | 2,580 | 27,300 |
| 1999/02/17 | 2,670 | 2,680 | 2,600 | 2,610 | 40,300 |
| 1999/02/16 | 2,620 | 2,680 | 2,615 | 2,660 | 107,100 |
| 1999/02/15 | 2,615 | 2,620 | 2,550 | 2,610 | 77,700 |
| 1999/02/12 | 2,640 | 2,640 | 2,590 | 2,590 | 125,200 |
| 1999/02/10 | 2,540 | 2,620 | 2,540 | 2,620 | 171,600 |
| 1999/02/09 | 2,500 | 2,535 | 2,480 | 2,530 | 19,600 |
| 1999/02/08 | 2,490 | 2,520 | 2,475 | 2,480 | 21,300 |
| 1999/02/05 | 2,550 | 2,570 | 2,465 | 2,470 | 65,600 |
| 1999/02/04 | 2,485 | 2,540 | 2,480 | 2,540 | 117,000 |
| 1999/02/03 | 2,390 | 2,445 | 2,350 | 2,445 | 47,000 |
| 1999/02/02 | 2,350 | 2,360 | 2,330 | 2,350 | 28,100 |
| 1999/02/01 | 2,350 | 2,375 | 2,320 | 2,340 | 26,000 |
| 1999/01/29 | 2,400 | 2,410 | 2,300 | 2,310 | 51,500 |
| 1999/01/28 | 2,405 | 2,440 | 2,370 | 2,390 | 34,700 |
| 1999/01/27 | 2,460 | 2,475 | 2,420 | 2,420 | 13,700 |
| 1999/01/26 | 2,440 | 2,480 | 2,400 | 2,460 | 23,400 |
| 1999/01/25 | 2,400 | 2,460 | 2,400 | 2,440 | 10,600 |
| 1999/01/22 | 2,400 | 2,400 | 2,280 | 2,320 | 36,400 |
| 1999/01/21 | 2,480 | 2,500 | 2,390 | 2,400 | 48,600 |
| 1999/01/20 | 2,500 | 2,520 | 2,450 | 2,450 | 71,000 |
| 1999/01/19 | 2,500 | 2,500 | 2,460 | 2,480 | 24,700 |
| 1999/01/18 | 2,500 | 2,540 | 2,490 | 2,500 | 42,700 |
| 1999/01/14 | 2,490 | 2,500 | 2,460 | 2,495 | 37,700 |
| 1999/01/13 | 2,410 | 2,515 | 2,410 | 2,490 | 89,100 |
| 1999/01/12 | 2,370 | 2,400 | 2,350 | 2,400 | 32,500 |
| 1999/01/11 | 2,355 | 2,380 | 2,345 | 2,370 | 21,700 |
| 1999/01/08 | 2,390 | 2,395 | 2,355 | 2,370 | 18,000 |
| 1999/01/07 | 2,365 | 2,390 | 2,340 | 2,350 | 47,400 |
| 1999/01/06 | 2,335 | 2,360 | 2,330 | 2,335 | 26,600 |
| 1999/01/05 | 2,360 | 2,365 | 2,320 | 2,360 | 24,800 |
| 1999/01/04 | 2,310 | 2,400 | 2,310 | 2,360 | 18,400 |