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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,730 | 4,730 | 4,500 | 4,550 | 34,500 |
| 2005/12/29 | 4,530 | 4,670 | 4,460 | 4,650 | 98,700 |
| 2005/12/28 | 4,350 | 4,510 | 4,300 | 4,430 | 97,900 |
| 2005/12/27 | 4,510 | 4,510 | 4,350 | 4,430 | 55,300 |
| 2005/12/26 | 4,510 | 4,550 | 4,380 | 4,470 | 126,100 |
| 2005/12/22 | 4,300 | 4,480 | 4,230 | 4,480 | 73,000 |
| 2005/12/21 | 4,260 | 4,330 | 4,260 | 4,310 | 78,800 |
| 2005/12/20 | 4,310 | 4,330 | 4,180 | 4,260 | 50,000 |
| 2005/12/19 | 4,330 | 4,360 | 4,270 | 4,310 | 107,200 |
| 2005/12/16 | 4,310 | 4,370 | 4,240 | 4,250 | 122,200 |
| 2005/12/15 | 4,320 | 4,620 | 4,280 | 4,460 | 346,100 |
| 2005/12/14 | 3,870 | 4,290 | 3,820 | 4,270 | 403,600 |
| 2005/12/13 | 3,800 | 3,840 | 3,760 | 3,840 | 38,200 |
| 2005/12/12 | 3,790 | 3,840 | 3,780 | 3,800 | 28,100 |
| 2005/12/09 | 3,750 | 3,800 | 3,750 | 3,780 | 41,600 |
| 2005/12/08 | 3,780 | 3,800 | 3,740 | 3,780 | 32,300 |
| 2005/12/07 | 3,800 | 3,810 | 3,770 | 3,780 | 19,900 |
| 2005/12/06 | 3,850 | 3,860 | 3,800 | 3,820 | 34,500 |
| 2005/12/05 | 3,860 | 3,890 | 3,830 | 3,860 | 45,400 |
| 2005/12/02 | 3,910 | 3,910 | 3,850 | 3,860 | 38,200 |
| 2005/12/01 | 3,800 | 3,900 | 3,800 | 3,890 | 31,100 |
| 2005/11/30 | 3,820 | 3,870 | 3,740 | 3,860 | 69,800 |
| 2005/11/29 | 3,860 | 3,880 | 3,840 | 3,860 | 25,900 |
| 2005/11/28 | 3,890 | 3,890 | 3,810 | 3,860 | 42,400 |
| 2005/11/25 | 3,880 | 3,880 | 3,800 | 3,850 | 63,800 |
| 2005/11/24 | 3,830 | 3,920 | 3,810 | 3,880 | 105,300 |
| 2005/11/22 | 3,770 | 3,820 | 3,740 | 3,810 | 103,000 |
| 2005/11/21 | 3,690 | 3,750 | 3,650 | 3,710 | 60,500 |
| 2005/11/18 | 3,740 | 3,750 | 3,630 | 3,690 | 41,500 |
| 2005/11/17 | 3,740 | 3,750 | 3,550 | 3,730 | 63,700 |
| 2005/11/16 | 3,580 | 3,730 | 3,570 | 3,720 | 85,500 |
| 2005/11/15 | 3,580 | 3,590 | 3,530 | 3,550 | 62,900 |
| 2005/11/14 | 3,600 | 3,640 | 3,520 | 3,580 | 77,600 |
| 2005/11/11 | 3,590 | 3,630 | 3,550 | 3,580 | 60,800 |
| 2005/11/10 | 3,670 | 3,670 | 3,490 | 3,560 | 128,000 |
| 2005/11/09 | 3,780 | 3,780 | 3,670 | 3,670 | 92,100 |
| 2005/11/08 | 3,810 | 3,840 | 3,730 | 3,780 | 141,500 |
| 2005/11/07 | 3,860 | 3,910 | 3,830 | 3,850 | 42,600 |
| 2005/11/04 | 3,840 | 3,880 | 3,800 | 3,880 | 48,900 |
| 2005/11/02 | 3,820 | 3,870 | 3,770 | 3,840 | 26,300 |
| 2005/11/01 | 3,710 | 3,840 | 3,700 | 3,820 | 40,700 |
| 2005/10/31 | 3,700 | 3,790 | 3,680 | 3,710 | 64,000 |
| 2005/10/28 | 3,720 | 3,750 | 3,590 | 3,630 | 123,300 |
| 2005/10/27 | 3,760 | 3,790 | 3,720 | 3,750 | 28,100 |
| 2005/10/26 | 3,800 | 3,820 | 3,760 | 3,790 | 30,900 |
| 2005/10/25 | 3,820 | 3,900 | 3,780 | 3,800 | 34,100 |
| 2005/10/24 | 3,880 | 3,880 | 3,800 | 3,820 | 18,700 |
| 2005/10/21 | 3,780 | 3,860 | 3,770 | 3,850 | 19,400 |
| 2005/10/20 | 3,960 | 3,960 | 3,850 | 3,880 | 31,500 |
| 2005/10/19 | 3,850 | 3,920 | 3,840 | 3,900 | 28,600 |
| 2005/10/18 | 3,970 | 3,970 | 3,860 | 3,860 | 22,600 |
| 2005/10/17 | 3,940 | 4,040 | 3,900 | 3,970 | 128,800 |
| 2005/10/14 | 3,850 | 3,880 | 3,800 | 3,830 | 51,200 |
| 2005/10/13 | 3,770 | 3,840 | 3,750 | 3,770 | 49,500 |
| 2005/10/12 | 3,800 | 3,850 | 3,760 | 3,770 | 74,200 |
| 2005/10/11 | 3,910 | 3,910 | 3,800 | 3,830 | 110,300 |
| 2005/10/07 | 3,900 | 4,250 | 3,860 | 3,930 | 153,500 |
| 2005/10/06 | 3,910 | 3,910 | 3,770 | 3,830 | 83,800 |
| 2005/10/05 | 3,940 | 3,960 | 3,910 | 3,920 | 69,600 |
| 2005/10/04 | 3,820 | 3,950 | 3,820 | 3,890 | 92,600 |
| 2005/10/03 | 3,780 | 3,810 | 3,760 | 3,780 | 52,300 |
| 2005/09/30 | 3,770 | 3,860 | 3,730 | 3,770 | 72,500 |
| 2005/09/29 | 3,820 | 3,870 | 3,690 | 3,720 | 43,800 |
| 2005/09/28 | 3,860 | 3,890 | 3,780 | 3,810 | 43,000 |
| 2005/09/27 | 3,980 | 3,980 | 3,780 | 3,810 | 81,300 |
| 2005/09/26 | 3,960 | 4,010 | 3,910 | 3,990 | 65,200 |
| 2005/09/22 | 3,940 | 4,020 | 3,880 | 3,960 | 64,900 |
| 2005/09/21 | 3,970 | 3,970 | 3,910 | 3,960 | 42,200 |
| 2005/09/20 | 3,950 | 4,010 | 3,930 | 3,970 | 40,300 |
| 2005/09/16 | 3,980 | 3,990 | 3,940 | 3,980 | 35,100 |
| 2005/09/15 | 3,950 | 4,010 | 3,930 | 4,000 | 70,900 |
| 2005/09/14 | 3,980 | 4,050 | 3,970 | 3,970 | 54,900 |
| 2005/09/13 | 3,970 | 4,020 | 3,820 | 3,970 | 72,100 |
| 2005/09/12 | 4,010 | 4,030 | 3,950 | 3,980 | 73,000 |
| 2005/09/09 | 4,040 | 4,040 | 3,950 | 3,980 | 93,200 |
| 2005/09/08 | 4,090 | 4,090 | 4,020 | 4,040 | 44,000 |
| 2005/09/07 | 4,120 | 4,140 | 4,020 | 4,060 | 41,100 |
| 2005/09/06 | 4,190 | 4,220 | 4,110 | 4,120 | 52,100 |
| 2005/09/05 | 4,160 | 4,170 | 4,090 | 4,140 | 48,600 |
| 2005/09/02 | 4,140 | 4,140 | 4,040 | 4,090 | 48,700 |
| 2005/09/01 | 4,120 | 4,310 | 4,120 | 4,190 | 231,700 |
| 2005/08/31 | 3,990 | 4,130 | 3,940 | 4,110 | 47,400 |
| 2005/08/30 | 3,950 | 3,990 | 3,900 | 3,940 | 25,500 |
| 2005/08/29 | 3,960 | 3,980 | 3,920 | 3,950 | 20,200 |
| 2005/08/26 | 4,030 | 4,030 | 3,980 | 4,000 | 49,600 |
| 2005/08/25 | 3,930 | 4,090 | 3,930 | 4,050 | 55,900 |
| 2005/08/24 | 4,020 | 4,070 | 4,010 | 4,030 | 32,300 |
| 2005/08/23 | 4,150 | 4,150 | 4,070 | 4,080 | 53,200 |
| 2005/08/22 | 4,090 | 4,220 | 4,050 | 4,180 | 203,700 |
| 2005/08/19 | 3,960 | 4,010 | 3,900 | 3,980 | 94,000 |
| 2005/08/18 | 4,000 | 4,030 | 3,900 | 3,960 | 67,200 |
| 2005/08/17 | 3,850 | 4,150 | 3,850 | 4,050 | 210,600 |
| 2005/08/16 | 3,700 | 3,820 | 3,660 | 3,820 | 52,800 |
| 2005/08/15 | 3,700 | 3,780 | 3,650 | 3,650 | 26,900 |
| 2005/08/12 | 3,710 | 3,740 | 3,620 | 3,690 | 35,800 |
| 2005/08/11 | 3,670 | 3,750 | 3,670 | 3,740 | 69,300 |
| 2005/08/10 | 3,740 | 3,740 | 3,630 | 3,670 | 31,200 |
| 2005/08/09 | 3,530 | 3,750 | 3,530 | 3,640 | 34,600 |
| 2005/08/08 | 3,400 | 3,500 | 3,400 | 3,480 | 47,700 |
| 2005/08/05 | 3,740 | 3,740 | 3,450 | 3,510 | 55,600 |
| 2005/08/04 | 3,730 | 3,750 | 3,670 | 3,710 | 36,300 |
| 2005/08/03 | 3,840 | 3,860 | 3,750 | 3,750 | 25,500 |
| 2005/08/02 | 3,790 | 3,880 | 3,770 | 3,820 | 70,300 |
| 2005/08/01 | 3,770 | 3,790 | 3,750 | 3,780 | 13,900 |
| 2005/07/29 | 3,800 | 3,800 | 3,720 | 3,730 | 38,500 |
| 2005/07/28 | 3,800 | 3,800 | 3,750 | 3,770 | 28,700 |
| 2005/07/27 | 3,630 | 3,750 | 3,630 | 3,750 | 55,500 |
| 2005/07/26 | 3,560 | 3,600 | 3,520 | 3,600 | 58,700 |
| 2005/07/25 | 3,530 | 3,600 | 3,480 | 3,520 | 63,500 |
| 2005/07/22 | 3,580 | 3,600 | 3,540 | 3,560 | 30,900 |
| 2005/07/21 | 3,660 | 3,660 | 3,580 | 3,610 | 48,900 |
| 2005/07/20 | 3,670 | 3,710 | 3,650 | 3,680 | 41,700 |
| 2005/07/19 | 3,660 | 3,680 | 3,600 | 3,660 | 23,500 |
| 2005/07/15 | 3,700 | 3,720 | 3,660 | 3,670 | 62,400 |
| 2005/07/14 | 3,720 | 3,730 | 3,690 | 3,730 | 58,700 |
| 2005/07/13 | 3,800 | 3,800 | 3,670 | 3,720 | 98,100 |
| 2005/07/12 | 3,740 | 3,810 | 3,700 | 3,790 | 50,600 |
| 2005/07/11 | 3,730 | 3,750 | 3,720 | 3,730 | 23,000 |
| 2005/07/08 | 3,700 | 3,780 | 3,680 | 3,720 | 54,800 |
| 2005/07/07 | 3,690 | 3,740 | 3,650 | 3,730 | 107,100 |
| 2005/07/06 | 3,790 | 3,790 | 3,720 | 3,740 | 39,900 |
| 2005/07/05 | 3,760 | 3,820 | 3,720 | 3,740 | 64,400 |
| 2005/07/04 | 3,680 | 3,800 | 3,630 | 3,760 | 77,800 |
| 2005/07/01 | 3,680 | 3,680 | 3,590 | 3,640 | 58,900 |
| 2005/06/30 | 3,580 | 3,680 | 3,560 | 3,630 | 132,300 |
| 2005/06/29 | 3,470 | 3,490 | 3,420 | 3,480 | 55,200 |
| 2005/06/28 | 3,350 | 3,460 | 3,350 | 3,440 | 36,100 |
| 2005/06/27 | 3,390 | 3,400 | 3,350 | 3,380 | 20,600 |
| 2005/06/24 | 3,300 | 3,390 | 3,290 | 3,390 | 58,000 |
| 2005/06/23 | 3,310 | 3,330 | 3,290 | 3,320 | 43,500 |
| 2005/06/22 | 3,290 | 3,320 | 3,250 | 3,310 | 81,100 |
| 2005/06/21 | 3,220 | 3,370 | 3,200 | 3,340 | 63,300 |
| 2005/06/20 | 3,200 | 3,240 | 3,200 | 3,200 | 12,200 |
| 2005/06/17 | 3,150 | 3,220 | 3,150 | 3,220 | 26,900 |
| 2005/06/16 | 3,170 | 3,190 | 3,130 | 3,140 | 17,000 |
| 2005/06/15 | 3,090 | 3,180 | 3,090 | 3,170 | 31,100 |
| 2005/06/14 | 3,120 | 3,150 | 3,100 | 3,140 | 16,600 |
| 2005/06/13 | 3,120 | 3,160 | 3,100 | 3,120 | 28,100 |
| 2005/06/10 | 3,050 | 3,210 | 3,050 | 3,140 | 90,800 |
| 2005/06/09 | 3,080 | 3,120 | 3,070 | 3,090 | 15,500 |
| 2005/06/08 | 3,100 | 3,130 | 3,080 | 3,120 | 25,300 |
| 2005/06/07 | 3,170 | 3,170 | 3,080 | 3,130 | 32,600 |
| 2005/06/06 | 3,170 | 3,180 | 3,140 | 3,160 | 31,900 |
| 2005/06/03 | 3,090 | 3,160 | 3,090 | 3,130 | 41,000 |
| 2005/06/02 | 3,100 | 3,120 | 3,080 | 3,090 | 59,800 |
| 2005/06/01 | 3,040 | 3,100 | 3,020 | 3,070 | 28,700 |
| 2005/05/31 | 2,965 | 3,010 | 2,960 | 3,010 | 13,600 |
| 2005/05/30 | 2,900 | 2,990 | 2,890 | 2,965 | 25,500 |
| 2005/05/27 | 3,000 | 3,000 | 2,925 | 2,950 | 22,800 |
| 2005/05/26 | 2,975 | 3,010 | 2,950 | 3,000 | 29,200 |
| 2005/05/25 | 3,040 | 3,040 | 2,970 | 2,975 | 20,100 |
| 2005/05/24 | 3,150 | 3,150 | 3,060 | 3,060 | 20,300 |
| 2005/05/23 | 3,070 | 3,180 | 3,040 | 3,150 | 36,100 |
| 2005/05/20 | 3,120 | 3,120 | 3,060 | 3,070 | 12,800 |
| 2005/05/19 | 3,100 | 3,110 | 3,080 | 3,090 | 25,000 |
| 2005/05/18 | 3,150 | 3,150 | 3,070 | 3,100 | 17,200 |
| 2005/05/17 | 3,090 | 3,200 | 3,090 | 3,130 | 26,300 |
| 2005/05/16 | 3,170 | 3,170 | 3,100 | 3,120 | 20,700 |
| 2005/05/13 | 3,130 | 3,210 | 3,130 | 3,170 | 19,600 |
| 2005/05/12 | 3,270 | 3,270 | 3,200 | 3,220 | 14,600 |
| 2005/05/11 | 3,290 | 3,300 | 3,230 | 3,250 | 26,800 |
| 2005/05/10 | 3,350 | 3,380 | 3,310 | 3,330 | 26,300 |
| 2005/05/09 | 3,300 | 3,380 | 3,290 | 3,380 | 63,800 |
| 2005/05/06 | 3,180 | 3,260 | 3,160 | 3,240 | 45,100 |
| 2005/05/02 | 3,140 | 3,150 | 3,080 | 3,150 | 20,600 |
| 2005/04/28 | 3,110 | 3,170 | 3,090 | 3,110 | 36,700 |
| 2005/04/27 | 3,050 | 3,190 | 3,050 | 3,090 | 72,400 |
| 2005/04/26 | 2,985 | 3,050 | 2,980 | 3,030 | 24,200 |
| 2005/04/25 | 2,915 | 2,980 | 2,915 | 2,955 | 23,900 |
| 2005/04/22 | 2,895 | 2,980 | 2,895 | 2,955 | 18,700 |
| 2005/04/21 | 2,870 | 2,900 | 2,810 | 2,865 | 47,000 |
| 2005/04/20 | 2,980 | 3,000 | 2,920 | 2,935 | 41,700 |
| 2005/04/19 | 2,845 | 2,910 | 2,845 | 2,880 | 52,800 |
| 2005/04/18 | 2,850 | 2,870 | 2,825 | 2,835 | 47,500 |
| 2005/04/15 | 2,890 | 2,900 | 2,860 | 2,865 | 30,500 |
| 2005/04/14 | 2,920 | 2,930 | 2,880 | 2,895 | 25,200 |
| 2005/04/13 | 2,975 | 2,975 | 2,920 | 2,920 | 5,900 |
| 2005/04/12 | 2,995 | 2,995 | 2,930 | 2,945 | 17,000 |
| 2005/04/11 | 2,985 | 2,985 | 2,945 | 2,970 | 22,000 |
| 2005/04/08 | 2,970 | 3,020 | 2,965 | 3,010 | 18,200 |
| 2005/04/07 | 3,000 | 3,000 | 2,955 | 2,980 | 15,500 |
| 2005/04/06 | 2,955 | 3,020 | 2,955 | 2,985 | 40,200 |
| 2005/04/05 | 2,980 | 2,990 | 2,950 | 2,975 | 25,200 |
| 2005/04/04 | 2,870 | 2,980 | 2,870 | 2,980 | 37,700 |
| 2005/04/01 | 2,870 | 2,990 | 2,825 | 2,990 | 30,700 |
| 2005/03/31 | 2,815 | 2,875 | 2,815 | 2,875 | 30,100 |
| 2005/03/30 | 2,755 | 2,805 | 2,665 | 2,805 | 47,000 |
| 2005/03/29 | 2,875 | 2,885 | 2,810 | 2,825 | 30,400 |
| 2005/03/28 | 2,845 | 2,875 | 2,845 | 2,850 | 7,500 |
| 2005/03/25 | 2,840 | 2,870 | 2,840 | 2,870 | 10,500 |
| 2005/03/24 | 2,875 | 2,885 | 2,860 | 2,875 | 28,000 |
| 2005/03/23 | 2,895 | 2,940 | 2,860 | 2,915 | 38,700 |
| 2005/03/22 | 2,880 | 2,900 | 2,855 | 2,870 | 21,200 |
| 2005/03/18 | 2,850 | 2,895 | 2,850 | 2,880 | 25,700 |
| 2005/03/17 | 2,870 | 2,900 | 2,850 | 2,875 | 29,000 |
| 2005/03/16 | 2,830 | 2,905 | 2,825 | 2,885 | 38,400 |
| 2005/03/15 | 2,880 | 2,880 | 2,840 | 2,840 | 32,200 |
| 2005/03/14 | 2,865 | 2,910 | 2,840 | 2,890 | 39,800 |
| 2005/03/11 | 2,865 | 2,885 | 2,845 | 2,885 | 58,500 |
| 2005/03/10 | 2,860 | 2,875 | 2,850 | 2,855 | 28,400 |
| 2005/03/09 | 2,895 | 2,910 | 2,880 | 2,880 | 12,000 |
| 2005/03/08 | 2,900 | 2,930 | 2,885 | 2,900 | 18,600 |
| 2005/03/07 | 2,915 | 2,945 | 2,880 | 2,920 | 26,400 |
| 2005/03/04 | 2,855 | 2,890 | 2,850 | 2,875 | 28,600 |
| 2005/03/03 | 2,890 | 2,935 | 2,860 | 2,880 | 88,900 |
| 2005/03/02 | 2,980 | 2,995 | 2,965 | 2,970 | 31,100 |
| 2005/03/01 | 2,910 | 2,985 | 2,910 | 2,960 | 40,200 |
| 2005/02/28 | 2,905 | 2,935 | 2,905 | 2,910 | 16,900 |
| 2005/02/25 | 2,870 | 2,915 | 2,870 | 2,900 | 34,600 |
| 2005/02/24 | 2,925 | 2,935 | 2,895 | 2,895 | 21,800 |
| 2005/02/23 | 2,860 | 2,940 | 2,840 | 2,925 | 34,400 |
| 2005/02/22 | 2,900 | 2,905 | 2,850 | 2,850 | 20,600 |
| 2005/02/21 | 2,860 | 2,950 | 2,850 | 2,885 | 42,500 |
| 2005/02/18 | 2,835 | 2,860 | 2,815 | 2,850 | 47,700 |
| 2005/02/17 | 2,795 | 2,865 | 2,760 | 2,840 | 75,000 |
| 2005/02/16 | 2,680 | 2,780 | 2,665 | 2,780 | 62,500 |
| 2005/02/15 | 2,630 | 2,675 | 2,590 | 2,665 | 39,100 |
| 2005/02/14 | 2,655 | 2,690 | 2,630 | 2,650 | 43,700 |
| 2005/02/10 | 2,670 | 2,725 | 2,635 | 2,645 | 62,000 |
| 2005/02/09 | 2,650 | 2,680 | 2,650 | 2,660 | 22,800 |
| 2005/02/08 | 2,690 | 2,700 | 2,670 | 2,670 | 17,900 |
| 2005/02/07 | 2,690 | 2,700 | 2,655 | 2,695 | 15,300 |
| 2005/02/04 | 2,695 | 2,695 | 2,640 | 2,670 | 9,500 |
| 2005/02/03 | 2,695 | 2,700 | 2,660 | 2,700 | 8,400 |
| 2005/02/02 | 2,695 | 2,700 | 2,665 | 2,700 | 18,200 |
| 2005/02/01 | 2,695 | 2,700 | 2,640 | 2,670 | 30,600 |
| 2005/01/31 | 2,590 | 2,700 | 2,570 | 2,700 | 41,400 |
| 2005/01/28 | 2,620 | 2,620 | 2,555 | 2,590 | 17,000 |
| 2005/01/27 | 2,640 | 2,650 | 2,585 | 2,620 | 18,400 |
| 2005/01/26 | 2,670 | 2,680 | 2,630 | 2,680 | 22,800 |
| 2005/01/25 | 2,685 | 2,690 | 2,660 | 2,670 | 12,600 |
| 2005/01/24 | 2,695 | 2,700 | 2,685 | 2,695 | 16,200 |
| 2005/01/21 | 2,585 | 2,700 | 2,585 | 2,690 | 33,000 |
| 2005/01/20 | 2,650 | 2,670 | 2,640 | 2,665 | 28,300 |
| 2005/01/19 | 2,685 | 2,685 | 2,665 | 2,680 | 12,400 |
| 2005/01/18 | 2,690 | 2,700 | 2,675 | 2,690 | 33,100 |
| 2005/01/17 | 2,615 | 2,695 | 2,610 | 2,675 | 42,800 |
| 2005/01/14 | 2,525 | 2,630 | 2,515 | 2,615 | 56,900 |
| 2005/01/13 | 2,470 | 2,550 | 2,470 | 2,530 | 19,000 |
| 2005/01/12 | 2,540 | 2,540 | 2,500 | 2,500 | 13,100 |
| 2005/01/11 | 2,525 | 2,550 | 2,510 | 2,545 | 14,700 |
| 2005/01/07 | 2,500 | 2,580 | 2,485 | 2,555 | 38,300 |
| 2005/01/06 | 2,410 | 2,515 | 2,410 | 2,510 | 21,900 |
| 2005/01/05 | 2,440 | 2,450 | 2,410 | 2,445 | 15,500 |
| 2005/01/04 | 2,380 | 2,440 | 2,380 | 2,420 | 4,300 |