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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,811 | 1,828 | 1,811 | 1,816 | 5,900 |
| 2002/12/27 | 1,850 | 1,850 | 1,823 | 1,841 | 15,000 |
| 2002/12/26 | 1,812 | 1,861 | 1,810 | 1,825 | 29,900 |
| 2002/12/25 | 1,829 | 1,864 | 1,770 | 1,810 | 18,800 |
| 2002/12/24 | 1,861 | 1,899 | 1,835 | 1,889 | 12,200 |
| 2002/12/20 | 1,880 | 1,960 | 1,875 | 1,950 | 24,800 |
| 2002/12/19 | 1,861 | 1,890 | 1,833 | 1,880 | 16,900 |
| 2002/12/18 | 1,940 | 1,941 | 1,899 | 1,899 | 9,900 |
| 2002/12/17 | 2,015 | 2,035 | 1,970 | 1,970 | 23,000 |
| 2002/12/16 | 2,000 | 2,020 | 1,960 | 2,015 | 13,400 |
| 2002/12/13 | 2,060 | 2,080 | 2,010 | 2,040 | 31,700 |
| 2002/12/12 | 2,040 | 2,065 | 2,040 | 2,055 | 21,500 |
| 2002/12/11 | 2,000 | 2,050 | 2,000 | 2,040 | 18,800 |
| 2002/12/10 | 1,995 | 2,000 | 1,940 | 2,000 | 9,400 |
| 2002/12/09 | 1,949 | 2,030 | 1,935 | 2,015 | 9,400 |
| 2002/12/06 | 1,960 | 1,960 | 1,930 | 1,935 | 14,200 |
| 2002/12/05 | 2,055 | 2,055 | 1,961 | 1,972 | 8,200 |
| 2002/12/04 | 2,105 | 2,120 | 1,970 | 2,015 | 28,700 |
| 2002/12/03 | 2,090 | 2,150 | 2,075 | 2,115 | 27,400 |
| 2002/12/02 | 2,020 | 2,055 | 2,020 | 2,055 | 15,400 |
| 2002/11/29 | 2,050 | 2,060 | 2,020 | 2,020 | 22,500 |
| 2002/11/28 | 2,020 | 2,050 | 2,020 | 2,020 | 16,400 |
| 2002/11/27 | 1,949 | 2,010 | 1,949 | 1,987 | 11,600 |
| 2002/11/26 | 1,980 | 2,000 | 1,936 | 1,955 | 19,800 |
| 2002/11/25 | 1,928 | 1,996 | 1,928 | 1,969 | 19,300 |
| 2002/11/22 | 1,930 | 1,931 | 1,870 | 1,898 | 24,300 |
| 2002/11/21 | 1,800 | 1,816 | 1,757 | 1,810 | 16,600 |
| 2002/11/20 | 1,672 | 1,725 | 1,672 | 1,713 | 25,000 |
| 2002/11/19 | 1,700 | 1,720 | 1,620 | 1,702 | 31,400 |
| 2002/11/18 | 1,860 | 1,877 | 1,701 | 1,770 | 19,100 |
| 2002/11/15 | 1,900 | 1,929 | 1,889 | 1,890 | 20,800 |
| 2002/11/14 | 1,909 | 1,968 | 1,899 | 1,930 | 16,300 |
| 2002/11/13 | 1,980 | 1,984 | 1,908 | 1,939 | 11,800 |
| 2002/11/12 | 1,949 | 2,045 | 1,940 | 2,000 | 13,000 |
| 2002/11/11 | 1,999 | 2,020 | 1,950 | 1,950 | 8,900 |
| 2002/11/08 | 2,090 | 2,090 | 2,005 | 2,005 | 16,500 |
| 2002/11/07 | 2,010 | 2,095 | 1,997 | 2,095 | 30,800 |
| 2002/11/06 | 1,960 | 2,045 | 1,960 | 2,005 | 11,400 |
| 2002/11/05 | 1,990 | 2,030 | 1,985 | 2,030 | 18,900 |
| 2002/11/01 | 1,906 | 1,988 | 1,906 | 1,987 | 6,800 |
| 2002/10/31 | 2,015 | 2,015 | 1,963 | 1,985 | 13,200 |
| 2002/10/30 | 1,950 | 2,030 | 1,949 | 1,980 | 19,800 |
| 2002/10/29 | 1,947 | 1,996 | 1,947 | 1,962 | 5,900 |
| 2002/10/28 | 2,000 | 2,000 | 1,930 | 1,947 | 6,200 |
| 2002/10/25 | 1,890 | 2,000 | 1,889 | 2,000 | 9,900 |
| 2002/10/24 | 1,925 | 1,989 | 1,919 | 1,950 | 7,800 |
| 2002/10/23 | 1,940 | 1,990 | 1,880 | 1,990 | 11,500 |
| 2002/10/22 | 1,966 | 1,968 | 1,961 | 1,961 | 12,600 |
| 2002/10/21 | 2,000 | 2,030 | 1,996 | 1,996 | 17,700 |
| 2002/10/18 | 1,991 | 2,020 | 1,991 | 1,996 | 16,800 |
| 2002/10/17 | 1,950 | 2,030 | 1,950 | 1,969 | 13,300 |
| 2002/10/16 | 2,020 | 2,030 | 1,990 | 2,005 | 28,200 |
| 2002/10/15 | 1,900 | 1,959 | 1,880 | 1,915 | 29,200 |
| 2002/10/11 | 1,900 | 1,900 | 1,832 | 1,843 | 11,200 |
| 2002/10/10 | 1,802 | 1,832 | 1,779 | 1,790 | 33,500 |
| 2002/10/09 | 2,010 | 2,010 | 1,855 | 1,861 | 12,100 |
| 2002/10/08 | 1,850 | 2,030 | 1,850 | 1,952 | 24,400 |
| 2002/10/07 | 1,900 | 1,904 | 1,848 | 1,861 | 26,500 |
| 2002/10/04 | 2,000 | 2,000 | 1,966 | 1,976 | 27,600 |
| 2002/10/03 | 2,100 | 2,120 | 2,000 | 2,000 | 21,700 |
| 2002/10/02 | 2,290 | 2,290 | 2,160 | 2,160 | 17,500 |
| 2002/10/01 | 2,200 | 2,245 | 2,155 | 2,245 | 14,000 |
| 2002/09/30 | 2,240 | 2,250 | 2,205 | 2,230 | 8,300 |
| 2002/09/27 | 2,270 | 2,290 | 2,240 | 2,275 | 21,400 |
| 2002/09/26 | 2,260 | 2,300 | 2,210 | 2,245 | 16,500 |
| 2002/09/25 | 2,195 | 2,260 | 2,175 | 2,245 | 25,800 |
| 2002/09/24 | 2,115 | 2,170 | 2,115 | 2,170 | 16,200 |
| 2002/09/20 | 2,210 | 2,235 | 2,190 | 2,235 | 40,800 |
| 2002/09/19 | 2,320 | 2,380 | 2,230 | 2,235 | 39,600 |
| 2002/09/18 | 2,375 | 2,375 | 2,270 | 2,300 | 19,900 |
| 2002/09/17 | 2,370 | 2,400 | 2,330 | 2,395 | 53,800 |
| 2002/09/13 | 2,250 | 2,290 | 2,205 | 2,290 | 45,000 |
| 2002/09/12 | 2,305 | 2,330 | 2,255 | 2,275 | 29,500 |
| 2002/09/11 | 2,350 | 2,390 | 2,330 | 2,340 | 23,800 |
| 2002/09/10 | 2,355 | 2,375 | 2,335 | 2,340 | 32,700 |
| 2002/09/09 | 2,415 | 2,430 | 2,360 | 2,380 | 25,400 |
| 2002/09/06 | 2,490 | 2,495 | 2,375 | 2,410 | 38,400 |
| 2002/09/05 | 2,605 | 2,610 | 2,565 | 2,570 | 17,200 |
| 2002/09/04 | 2,615 | 2,620 | 2,535 | 2,550 | 28,500 |
| 2002/09/03 | 2,750 | 2,750 | 2,650 | 2,695 | 26,500 |
| 2002/09/02 | 2,850 | 2,850 | 2,750 | 2,760 | 13,800 |
| 2002/08/30 | 2,890 | 2,890 | 2,805 | 2,850 | 9,200 |
| 2002/08/29 | 2,900 | 2,900 | 2,805 | 2,810 | 15,600 |
| 2002/08/28 | 2,910 | 2,950 | 2,900 | 2,905 | 8,400 |
| 2002/08/27 | 2,960 | 2,970 | 2,930 | 2,930 | 13,700 |
| 2002/08/26 | 2,935 | 2,970 | 2,910 | 2,960 | 12,500 |
| 2002/08/23 | 2,930 | 2,960 | 2,930 | 2,935 | 16,000 |
| 2002/08/22 | 2,850 | 2,950 | 2,850 | 2,925 | 23,100 |
| 2002/08/21 | 2,910 | 2,910 | 2,850 | 2,850 | 15,300 |
| 2002/08/20 | 2,965 | 2,970 | 2,920 | 2,955 | 13,600 |
| 2002/08/19 | 3,040 | 3,050 | 2,950 | 2,965 | 9,400 |
| 2002/08/16 | 2,950 | 3,000 | 2,950 | 3,000 | 5,700 |
| 2002/08/15 | 3,020 | 3,030 | 2,965 | 2,985 | 11,700 |
| 2002/08/14 | 3,010 | 3,050 | 3,000 | 3,040 | 7,100 |
| 2002/08/13 | 3,030 | 3,030 | 2,950 | 2,990 | 18,300 |
| 2002/08/12 | 3,030 | 3,030 | 2,970 | 2,970 | 5,500 |
| 2002/08/09 | 3,010 | 3,050 | 3,000 | 3,050 | 10,200 |
| 2002/08/08 | 2,990 | 3,020 | 2,950 | 2,955 | 8,000 |
| 2002/08/07 | 2,980 | 3,030 | 2,970 | 2,990 | 6,700 |
| 2002/08/06 | 2,995 | 2,995 | 2,960 | 2,965 | 12,200 |
| 2002/08/05 | 3,000 | 3,050 | 2,980 | 3,030 | 9,200 |
| 2002/08/02 | 3,020 | 3,050 | 3,010 | 3,010 | 10,300 |
| 2002/08/01 | 3,010 | 3,100 | 3,010 | 3,050 | 10,300 |
| 2002/07/31 | 3,050 | 3,130 | 3,000 | 3,100 | 5,300 |
| 2002/07/30 | 3,020 | 3,070 | 3,010 | 3,020 | 11,200 |
| 2002/07/29 | 3,060 | 3,080 | 2,950 | 2,950 | 27,900 |
| 2002/07/26 | 3,110 | 3,140 | 3,060 | 3,060 | 19,100 |
| 2002/07/25 | 3,340 | 3,340 | 3,110 | 3,110 | 18,000 |
| 2002/07/24 | 3,110 | 3,360 | 3,080 | 3,360 | 28,700 |
| 2002/07/23 | 3,060 | 3,150 | 3,050 | 3,110 | 15,600 |
| 2002/07/22 | 3,050 | 3,100 | 3,050 | 3,060 | 16,900 |
| 2002/07/19 | 3,140 | 3,150 | 3,110 | 3,110 | 9,500 |
| 2002/07/18 | 3,180 | 3,190 | 3,130 | 3,140 | 10,400 |
| 2002/07/17 | 3,210 | 3,240 | 3,150 | 3,170 | 12,400 |
| 2002/07/16 | 3,300 | 3,320 | 3,260 | 3,260 | 21,700 |
| 2002/07/15 | 3,270 | 3,300 | 3,220 | 3,270 | 21,700 |
| 2002/07/12 | 3,250 | 3,330 | 3,250 | 3,270 | 11,500 |
| 2002/07/11 | 3,260 | 3,300 | 3,220 | 3,300 | 7,800 |
| 2002/07/10 | 3,210 | 3,300 | 3,210 | 3,270 | 30,500 |
| 2002/07/09 | 3,210 | 3,250 | 3,210 | 3,250 | 10,400 |
| 2002/07/08 | 3,330 | 3,330 | 3,170 | 3,180 | 23,300 |
| 2002/07/05 | 3,210 | 3,280 | 3,210 | 3,260 | 20,500 |
| 2002/07/04 | 3,220 | 3,250 | 3,180 | 3,190 | 17,500 |
| 2002/07/03 | 3,190 | 3,300 | 3,180 | 3,260 | 6,400 |
| 2002/07/02 | 3,210 | 3,270 | 3,200 | 3,230 | 10,400 |
| 2002/07/01 | 3,350 | 3,360 | 3,240 | 3,280 | 3,700 |
| 2002/06/28 | 3,210 | 3,300 | 3,210 | 3,300 | 5,400 |
| 2002/06/27 | 3,200 | 3,240 | 3,190 | 3,200 | 19,200 |
| 2002/06/26 | 3,350 | 3,350 | 3,200 | 3,240 | 19,100 |
| 2002/06/25 | 3,290 | 3,420 | 3,290 | 3,370 | 27,800 |
| 2002/06/24 | 3,120 | 3,300 | 3,100 | 3,290 | 27,000 |
| 2002/06/21 | 3,150 | 3,200 | 3,120 | 3,160 | 9,700 |
| 2002/06/20 | 3,140 | 3,270 | 3,110 | 3,250 | 19,500 |
| 2002/06/19 | 3,190 | 3,230 | 3,150 | 3,150 | 30,100 |
| 2002/06/18 | 3,270 | 3,270 | 3,180 | 3,180 | 21,200 |
| 2002/06/17 | 3,200 | 3,230 | 3,150 | 3,170 | 28,700 |
| 2002/06/14 | 3,150 | 3,200 | 3,150 | 3,200 | 48,900 |
| 2002/06/13 | 3,310 | 3,320 | 3,230 | 3,240 | 30,800 |
| 2002/06/12 | 3,370 | 3,370 | 3,310 | 3,330 | 25,600 |
| 2002/06/11 | 3,490 | 3,490 | 3,380 | 3,420 | 32,000 |
| 2002/06/10 | 3,490 | 3,560 | 3,480 | 3,490 | 10,600 |
| 2002/06/07 | 3,460 | 3,530 | 3,460 | 3,530 | 26,600 |
| 2002/06/06 | 3,530 | 3,550 | 3,470 | 3,510 | 34,800 |
| 2002/06/05 | 3,450 | 3,490 | 3,440 | 3,480 | 16,700 |
| 2002/06/04 | 3,470 | 3,470 | 3,420 | 3,450 | 23,000 |
| 2002/06/03 | 3,400 | 3,460 | 3,380 | 3,460 | 21,100 |
| 2002/05/31 | 3,400 | 3,420 | 3,370 | 3,370 | 13,500 |
| 2002/05/30 | 3,460 | 3,460 | 3,390 | 3,410 | 13,700 |
| 2002/05/29 | 3,400 | 3,460 | 3,400 | 3,440 | 13,200 |
| 2002/05/28 | 3,360 | 3,420 | 3,350 | 3,420 | 14,600 |
| 2002/05/27 | 3,430 | 3,460 | 3,360 | 3,380 | 43,200 |
| 2002/05/24 | 3,500 | 3,500 | 3,430 | 3,430 | 40,500 |
| 2002/05/23 | 3,540 | 3,540 | 3,430 | 3,440 | 33,000 |
| 2002/05/22 | 3,490 | 3,520 | 3,470 | 3,480 | 38,900 |
| 2002/05/21 | 3,550 | 3,600 | 3,470 | 3,480 | 49,800 |
| 2002/05/20 | 3,500 | 3,620 | 3,500 | 3,550 | 57,400 |
| 2002/05/17 | 3,500 | 3,500 | 3,430 | 3,440 | 24,700 |
| 2002/05/16 | 3,450 | 3,500 | 3,420 | 3,440 | 21,500 |
| 2002/05/15 | 3,480 | 3,500 | 3,460 | 3,460 | 31,500 |
| 2002/05/14 | 3,440 | 3,450 | 3,350 | 3,350 | 18,000 |
| 2002/05/13 | 3,340 | 3,460 | 3,330 | 3,390 | 22,600 |
| 2002/05/10 | 3,300 | 3,320 | 3,290 | 3,310 | 14,800 |
| 2002/05/09 | 3,360 | 3,430 | 3,340 | 3,340 | 23,800 |
| 2002/05/08 | 3,270 | 3,330 | 3,250 | 3,260 | 44,300 |
| 2002/05/07 | 3,360 | 3,360 | 3,270 | 3,270 | 18,300 |
| 2002/05/02 | 3,460 | 3,460 | 3,360 | 3,410 | 19,700 |
| 2002/05/01 | 3,490 | 3,510 | 3,470 | 3,470 | 10,900 |
| 2002/04/30 | 3,500 | 3,510 | 3,450 | 3,460 | 12,300 |
| 2002/04/26 | 3,580 | 3,600 | 3,540 | 3,560 | 19,300 |
| 2002/04/25 | 3,550 | 3,610 | 3,550 | 3,570 | 27,700 |
| 2002/04/24 | 3,560 | 3,570 | 3,530 | 3,550 | 18,800 |
| 2002/04/23 | 3,650 | 3,650 | 3,560 | 3,570 | 20,100 |
| 2002/04/22 | 3,650 | 3,680 | 3,610 | 3,670 | 18,600 |
| 2002/04/19 | 3,550 | 3,600 | 3,550 | 3,600 | 14,000 |
| 2002/04/18 | 3,630 | 3,660 | 3,570 | 3,570 | 10,600 |
| 2002/04/17 | 3,710 | 3,710 | 3,590 | 3,630 | 17,600 |
| 2002/04/16 | 3,590 | 3,660 | 3,590 | 3,660 | 13,900 |
| 2002/04/15 | 3,550 | 3,610 | 3,520 | 3,590 | 7,600 |
| 2002/04/12 | 3,600 | 3,610 | 3,560 | 3,600 | 15,000 |
| 2002/04/11 | 3,630 | 3,640 | 3,580 | 3,600 | 13,600 |
| 2002/04/10 | 3,590 | 3,630 | 3,540 | 3,630 | 20,500 |
| 2002/04/09 | 3,650 | 3,680 | 3,600 | 3,650 | 9,400 |
| 2002/04/08 | 3,650 | 3,650 | 3,600 | 3,610 | 8,600 |
| 2002/04/05 | 3,620 | 3,690 | 3,600 | 3,650 | 12,800 |
| 2002/04/04 | 3,580 | 3,680 | 3,550 | 3,600 | 13,800 |
| 2002/04/03 | 3,460 | 3,590 | 3,460 | 3,580 | 10,400 |
| 2002/04/02 | 3,460 | 3,530 | 3,440 | 3,530 | 14,400 |
| 2002/04/01 | 3,600 | 3,600 | 3,500 | 3,560 | 13,500 |
| 2002/03/29 | 3,640 | 3,650 | 3,600 | 3,650 | 5,900 |
| 2002/03/28 | 3,660 | 3,670 | 3,590 | 3,600 | 14,400 |
| 2002/03/27 | 3,650 | 3,690 | 3,600 | 3,650 | 23,000 |
| 2002/03/26 | 3,610 | 3,670 | 3,570 | 3,570 | 22,700 |
| 2002/03/25 | 3,630 | 3,760 | 3,620 | 3,620 | 26,800 |
| 2002/03/22 | 3,850 | 3,870 | 3,700 | 3,730 | 20,500 |
| 2002/03/20 | 4,010 | 4,020 | 3,870 | 3,890 | 23,000 |
| 2002/03/19 | 3,990 | 4,030 | 3,980 | 4,000 | 16,900 |
| 2002/03/18 | 4,000 | 4,050 | 3,960 | 3,970 | 33,700 |
| 2002/03/15 | 3,880 | 3,980 | 3,830 | 3,950 | 50,400 |
| 2002/03/14 | 3,700 | 3,790 | 3,700 | 3,780 | 29,400 |
| 2002/03/13 | 3,860 | 4,050 | 3,700 | 3,700 | 37,000 |
| 2002/03/12 | 4,200 | 4,200 | 3,860 | 3,900 | 61,300 |
| 2002/03/11 | 4,040 | 4,150 | 3,860 | 4,150 | 100,800 |
| 2002/03/08 | 3,700 | 3,840 | 3,620 | 3,840 | 93,800 |
| 2002/03/07 | 3,510 | 3,570 | 3,480 | 3,500 | 55,000 |
| 2002/03/06 | 3,480 | 3,550 | 3,450 | 3,500 | 50,500 |
| 2002/03/05 | 3,390 | 3,550 | 3,350 | 3,450 | 51,200 |
| 2002/03/04 | 3,300 | 3,400 | 3,220 | 3,300 | 52,200 |
| 2002/03/01 | 3,300 | 3,300 | 3,150 | 3,150 | 21,400 |
| 2002/02/28 | 3,180 | 3,290 | 3,170 | 3,250 | 20,900 |
| 2002/02/27 | 3,050 | 3,250 | 3,050 | 3,170 | 20,900 |
| 2002/02/26 | 3,130 | 3,150 | 3,060 | 3,060 | 20,700 |
| 2002/02/25 | 3,150 | 3,150 | 3,100 | 3,100 | 20,400 |
| 2002/02/22 | 3,130 | 3,170 | 3,080 | 3,100 | 29,800 |
| 2002/02/21 | 3,180 | 3,180 | 3,130 | 3,140 | 17,300 |
| 2002/02/20 | 3,100 | 3,160 | 3,100 | 3,160 | 3,900 |
| 2002/02/19 | 3,210 | 3,210 | 3,100 | 3,160 | 9,900 |
| 2002/02/18 | 3,230 | 3,270 | 3,210 | 3,230 | 5,600 |
| 2002/02/15 | 3,320 | 3,350 | 3,210 | 3,210 | 11,900 |
| 2002/02/14 | 3,330 | 3,390 | 3,310 | 3,310 | 15,000 |
| 2002/02/13 | 3,310 | 3,390 | 3,300 | 3,320 | 7,700 |
| 2002/02/12 | 3,460 | 3,460 | 3,250 | 3,300 | 17,100 |
| 2002/02/08 | 3,400 | 3,400 | 3,220 | 3,260 | 24,200 |
| 2002/02/07 | 3,230 | 3,230 | 3,160 | 3,200 | 6,200 |
| 2002/02/06 | 3,130 | 3,250 | 3,130 | 3,180 | 6,600 |
| 2002/02/05 | 3,090 | 3,180 | 3,090 | 3,130 | 16,200 |
| 2002/02/04 | 3,300 | 3,300 | 3,070 | 3,110 | 32,900 |
| 2002/02/01 | 3,480 | 3,530 | 3,360 | 3,400 | 22,200 |
| 2002/01/31 | 3,500 | 3,520 | 3,460 | 3,520 | 16,400 |
| 2002/01/30 | 3,680 | 3,680 | 3,520 | 3,560 | 26,000 |
| 2002/01/29 | 3,620 | 3,690 | 3,600 | 3,680 | 16,000 |
| 2002/01/28 | 3,570 | 3,580 | 3,520 | 3,550 | 8,300 |
| 2002/01/25 | 3,650 | 3,650 | 3,450 | 3,520 | 35,400 |
| 2002/01/24 | 3,720 | 3,750 | 3,650 | 3,700 | 14,800 |
| 2002/01/23 | 3,750 | 3,760 | 3,670 | 3,720 | 12,600 |
| 2002/01/22 | 3,750 | 3,780 | 3,730 | 3,780 | 4,100 |
| 2002/01/21 | 3,720 | 3,870 | 3,710 | 3,850 | 16,800 |
| 2002/01/18 | 3,750 | 3,750 | 3,660 | 3,720 | 29,400 |
| 2002/01/17 | 3,720 | 3,760 | 3,660 | 3,760 | 39,400 |
| 2002/01/16 | 3,700 | 3,760 | 3,700 | 3,750 | 14,800 |
| 2002/01/15 | 3,630 | 3,720 | 3,630 | 3,700 | 18,800 |
| 2002/01/11 | 3,710 | 3,760 | 3,620 | 3,750 | 35,800 |
| 2002/01/10 | 3,620 | 3,710 | 3,610 | 3,700 | 30,900 |
| 2002/01/09 | 3,640 | 3,690 | 3,540 | 3,680 | 31,600 |
| 2002/01/08 | 3,780 | 3,790 | 3,610 | 3,640 | 28,600 |
| 2002/01/07 | 3,800 | 3,840 | 3,760 | 3,780 | 20,100 |
| 2002/01/04 | 3,860 | 3,900 | 3,850 | 3,900 | 4,300 |