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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,802 | 1,810 | 1,769 | 1,784 | 48,900 |
| 2007/12/27 | 1,852 | 1,859 | 1,820 | 1,832 | 59,300 |
| 2007/12/26 | 1,812 | 1,856 | 1,810 | 1,850 | 50,500 |
| 2007/12/25 | 1,828 | 1,843 | 1,780 | 1,807 | 64,400 |
| 2007/12/21 | 1,768 | 1,829 | 1,768 | 1,821 | 130,700 |
| 2007/12/20 | 1,830 | 1,831 | 1,769 | 1,782 | 237,200 |
| 2007/12/19 | 1,824 | 1,862 | 1,818 | 1,829 | 304,800 |
| 2007/12/18 | 1,795 | 1,920 | 1,773 | 1,884 | 220,200 |
| 2007/12/17 | 1,878 | 1,935 | 1,800 | 1,852 | 227,400 |
| 2007/12/14 | 2,040 | 2,040 | 1,933 | 1,937 | 275,100 |
| 2007/12/13 | 2,020 | 2,040 | 1,946 | 1,970 | 223,600 |
| 2007/12/12 | 1,967 | 2,020 | 1,967 | 2,020 | 147,000 |
| 2007/12/11 | 1,977 | 1,995 | 1,953 | 1,965 | 168,200 |
| 2007/12/10 | 1,950 | 1,982 | 1,920 | 1,938 | 200,200 |
| 2007/12/07 | 2,070 | 2,090 | 1,999 | 2,005 | 189,700 |
| 2007/12/06 | 2,025 | 2,045 | 2,000 | 2,045 | 114,700 |
| 2007/12/05 | 2,075 | 2,075 | 1,982 | 2,050 | 167,400 |
| 2007/12/04 | 2,080 | 2,080 | 2,015 | 2,020 | 163,200 |
| 2007/12/03 | 2,045 | 2,050 | 1,996 | 2,040 | 125,900 |
| 2007/11/30 | 1,980 | 2,070 | 1,980 | 2,045 | 208,500 |
| 2007/11/29 | 1,979 | 1,994 | 1,945 | 1,974 | 147,000 |
| 2007/11/28 | 1,951 | 1,963 | 1,932 | 1,949 | 128,200 |
| 2007/11/27 | 1,891 | 1,981 | 1,866 | 1,966 | 155,500 |
| 2007/11/26 | 1,952 | 1,990 | 1,930 | 1,951 | 238,600 |
| 2007/11/22 | 1,898 | 1,955 | 1,845 | 1,952 | 254,200 |
| 2007/11/21 | 1,860 | 1,909 | 1,835 | 1,840 | 162,000 |
| 2007/11/20 | 1,900 | 1,933 | 1,859 | 1,919 | 127,000 |
| 2007/11/19 | 1,890 | 1,950 | 1,890 | 1,928 | 114,200 |
| 2007/11/16 | 1,879 | 1,997 | 1,859 | 1,937 | 185,300 |
| 2007/11/15 | 1,921 | 1,969 | 1,870 | 1,879 | 269,500 |
| 2007/11/14 | 2,060 | 2,080 | 1,902 | 1,918 | 201,900 |
| 2007/11/13 | 1,983 | 1,985 | 1,900 | 1,911 | 164,200 |
| 2007/11/12 | 2,045 | 2,045 | 1,973 | 1,982 | 144,700 |
| 2007/11/09 | 2,100 | 2,105 | 2,030 | 2,040 | 115,300 |
| 2007/11/08 | 2,145 | 2,150 | 2,070 | 2,120 | 93,500 |
| 2007/11/07 | 2,175 | 2,205 | 2,120 | 2,150 | 123,500 |
| 2007/11/06 | 2,175 | 2,240 | 2,170 | 2,180 | 104,400 |
| 2007/11/05 | 2,240 | 2,260 | 2,160 | 2,180 | 117,200 |
| 2007/11/02 | 2,265 | 2,280 | 2,245 | 2,250 | 42,000 |
| 2007/11/01 | 2,315 | 2,315 | 2,280 | 2,290 | 60,300 |
| 2007/10/31 | 2,285 | 2,320 | 2,260 | 2,320 | 102,700 |
| 2007/10/30 | 2,265 | 2,285 | 2,260 | 2,285 | 68,800 |
| 2007/10/29 | 2,250 | 2,280 | 2,250 | 2,275 | 64,000 |
| 2007/10/26 | 2,245 | 2,285 | 2,240 | 2,280 | 62,000 |
| 2007/10/25 | 2,240 | 2,255 | 2,225 | 2,240 | 84,700 |
| 2007/10/24 | 2,265 | 2,275 | 2,245 | 2,260 | 67,000 |
| 2007/10/23 | 2,220 | 2,280 | 2,210 | 2,265 | 85,500 |
| 2007/10/22 | 2,160 | 2,250 | 2,140 | 2,220 | 133,800 |
| 2007/10/19 | 2,205 | 2,240 | 2,175 | 2,220 | 75,300 |
| 2007/10/18 | 2,150 | 2,255 | 2,150 | 2,245 | 133,000 |
| 2007/10/17 | 2,230 | 2,260 | 2,160 | 2,180 | 141,300 |
| 2007/10/16 | 2,230 | 2,250 | 2,220 | 2,235 | 87,400 |
| 2007/10/15 | 2,255 | 2,265 | 2,230 | 2,235 | 59,100 |
| 2007/10/12 | 2,265 | 2,270 | 2,245 | 2,250 | 96,300 |
| 2007/10/11 | 2,220 | 2,260 | 2,185 | 2,250 | 71,200 |
| 2007/10/10 | 2,270 | 2,275 | 2,170 | 2,185 | 133,300 |
| 2007/10/09 | 2,245 | 2,280 | 2,230 | 2,270 | 147,400 |
| 2007/10/05 | 2,160 | 2,285 | 2,160 | 2,240 | 215,800 |
| 2007/10/04 | 2,235 | 2,235 | 2,130 | 2,140 | 204,400 |
| 2007/10/03 | 2,200 | 2,240 | 2,200 | 2,225 | 115,400 |
| 2007/10/02 | 2,160 | 2,195 | 2,160 | 2,190 | 108,700 |
| 2007/10/01 | 2,170 | 2,190 | 2,110 | 2,115 | 121,100 |
| 2007/09/28 | 2,100 | 2,190 | 2,100 | 2,165 | 175,800 |
| 2007/09/27 | 2,070 | 2,120 | 2,070 | 2,095 | 88,700 |
| 2007/09/26 | 2,020 | 2,055 | 2,020 | 2,055 | 86,900 |
| 2007/09/25 | 1,994 | 2,040 | 1,980 | 2,005 | 128,400 |
| 2007/09/25 | 1 -> 2.00 分割 | ||||
| 2007/09/21 | 4,010 | 4,060 | 3,990 | 4,000 | 54,000 |
| 2007/09/20 | 4,000 | 4,090 | 4,000 | 4,060 | 64,000 |
| 2007/09/19 | 3,970 | 3,990 | 3,950 | 3,990 | 22,100 |
| 2007/09/18 | 3,950 | 3,970 | 3,900 | 3,900 | 34,400 |
| 2007/09/14 | 3,980 | 3,980 | 3,850 | 3,900 | 54,100 |
| 2007/09/13 | 3,980 | 4,010 | 3,950 | 3,990 | 42,800 |
| 2007/09/12 | 4,030 | 4,040 | 3,940 | 3,970 | 46,800 |
| 2007/09/11 | 3,900 | 4,000 | 3,880 | 3,980 | 45,700 |
| 2007/09/10 | 3,820 | 4,030 | 3,820 | 3,950 | 96,100 |
| 2007/09/07 | 3,940 | 3,950 | 3,840 | 3,870 | 83,400 |
| 2007/09/06 | 3,900 | 4,000 | 3,860 | 3,940 | 90,200 |
| 2007/09/05 | 3,880 | 4,020 | 3,880 | 3,950 | 106,200 |
| 2007/09/04 | 3,970 | 3,970 | 3,910 | 3,920 | 48,800 |
| 2007/09/03 | 4,070 | 4,070 | 3,950 | 3,990 | 155,300 |
| 2007/08/31 | 3,830 | 4,110 | 3,830 | 4,100 | 190,300 |
| 2007/08/30 | 3,600 | 3,890 | 3,590 | 3,830 | 176,100 |
| 2007/08/29 | 3,590 | 3,610 | 3,550 | 3,580 | 30,900 |
| 2007/08/28 | 3,730 | 3,770 | 3,660 | 3,700 | 53,000 |
| 2007/08/27 | 3,720 | 3,800 | 3,710 | 3,730 | 36,200 |
| 2007/08/24 | 3,700 | 3,750 | 3,650 | 3,680 | 53,700 |
| 2007/08/23 | 3,560 | 3,730 | 3,550 | 3,720 | 68,300 |
| 2007/08/22 | 3,550 | 3,650 | 3,500 | 3,590 | 34,100 |
| 2007/08/21 | 3,550 | 3,670 | 3,540 | 3,580 | 48,600 |
| 2007/08/20 | 3,570 | 3,620 | 3,520 | 3,550 | 48,100 |
| 2007/08/17 | 3,560 | 3,620 | 3,470 | 3,470 | 51,200 |
| 2007/08/16 | 3,740 | 3,790 | 3,580 | 3,700 | 65,000 |
| 2007/08/15 | 3,720 | 3,820 | 3,690 | 3,710 | 80,700 |
| 2007/08/14 | 3,880 | 3,930 | 3,680 | 3,860 | 106,100 |
| 2007/08/13 | 3,730 | 3,890 | 3,720 | 3,780 | 130,300 |
| 2007/08/10 | 3,680 | 3,720 | 3,460 | 3,490 | 103,900 |
| 2007/08/09 | 3,730 | 3,780 | 3,640 | 3,730 | 123,900 |
| 2007/08/08 | 3,670 | 3,740 | 3,650 | 3,680 | 56,000 |
| 2007/08/07 | 3,740 | 3,770 | 3,620 | 3,690 | 59,400 |
| 2007/08/06 | 3,700 | 3,770 | 3,670 | 3,720 | 58,100 |
| 2007/08/03 | 3,730 | 3,830 | 3,720 | 3,800 | 72,300 |
| 2007/08/02 | 3,780 | 3,910 | 3,310 | 3,660 | 198,900 |
| 2007/08/01 | 3,840 | 3,890 | 3,750 | 3,770 | 48,700 |
| 2007/07/31 | 3,910 | 3,960 | 3,880 | 3,940 | 32,400 |
| 2007/07/30 | 3,820 | 3,960 | 3,820 | 3,960 | 45,500 |
| 2007/07/27 | 3,890 | 3,910 | 3,820 | 3,870 | 47,600 |
| 2007/07/26 | 3,810 | 3,940 | 3,810 | 3,890 | 48,900 |
| 2007/07/25 | 3,780 | 3,830 | 3,780 | 3,810 | 37,700 |
| 2007/07/24 | 3,760 | 3,880 | 3,760 | 3,860 | 31,200 |
| 2007/07/23 | 3,790 | 3,830 | 3,740 | 3,760 | 28,300 |
| 2007/07/20 | 3,870 | 3,890 | 3,830 | 3,840 | 22,700 |
| 2007/07/19 | 3,840 | 3,890 | 3,840 | 3,860 | 26,200 |
| 2007/07/18 | 3,890 | 3,910 | 3,810 | 3,830 | 54,700 |
| 2007/07/17 | 3,810 | 3,950 | 3,800 | 3,910 | 84,700 |
| 2007/07/13 | 3,750 | 3,770 | 3,710 | 3,760 | 38,900 |
| 2007/07/12 | 3,660 | 3,740 | 3,660 | 3,710 | 42,200 |
| 2007/07/11 | 3,690 | 3,690 | 3,630 | 3,670 | 45,700 |
| 2007/07/10 | 3,740 | 3,750 | 3,700 | 3,720 | 19,800 |
| 2007/07/09 | 3,790 | 3,790 | 3,750 | 3,770 | 36,000 |
| 2007/07/06 | 3,780 | 3,820 | 3,720 | 3,740 | 74,800 |
| 2007/07/05 | 3,810 | 3,850 | 3,730 | 3,850 | 58,600 |
| 2007/07/04 | 3,880 | 3,880 | 3,830 | 3,840 | 41,400 |
| 2007/07/03 | 3,810 | 3,860 | 3,790 | 3,860 | 42,800 |
| 2007/07/02 | 3,800 | 3,820 | 3,740 | 3,770 | 77,000 |
| 2007/06/29 | 3,740 | 3,870 | 3,730 | 3,850 | 146,000 |
| 2007/06/28 | 3,560 | 3,650 | 3,530 | 3,630 | 78,000 |
| 2007/06/27 | 3,460 | 3,550 | 3,430 | 3,530 | 82,100 |
| 2007/06/26 | 3,500 | 3,500 | 3,420 | 3,450 | 50,600 |
| 2007/06/25 | 3,430 | 3,510 | 3,430 | 3,490 | 54,300 |
| 2007/06/22 | 3,430 | 3,480 | 3,410 | 3,470 | 58,800 |
| 2007/06/21 | 3,440 | 3,440 | 3,390 | 3,420 | 51,600 |
| 2007/06/20 | 3,450 | 3,450 | 3,400 | 3,450 | 27,600 |
| 2007/06/19 | 3,420 | 3,450 | 3,410 | 3,450 | 46,000 |
| 2007/06/18 | 3,500 | 3,500 | 3,400 | 3,430 | 108,100 |
| 2007/06/15 | 3,500 | 3,540 | 3,400 | 3,460 | 83,600 |
| 2007/06/14 | 3,430 | 3,490 | 3,380 | 3,490 | 56,600 |
| 2007/06/13 | 3,400 | 3,440 | 3,380 | 3,400 | 49,800 |
| 2007/06/12 | 3,490 | 3,490 | 3,430 | 3,440 | 22,600 |
| 2007/06/11 | 3,520 | 3,530 | 3,480 | 3,490 | 25,800 |
| 2007/06/08 | 3,520 | 3,570 | 3,440 | 3,470 | 66,800 |
| 2007/06/07 | 3,420 | 3,560 | 3,390 | 3,510 | 93,400 |
| 2007/06/06 | 3,420 | 3,480 | 3,410 | 3,470 | 33,500 |
| 2007/06/05 | 3,470 | 3,500 | 3,440 | 3,490 | 27,600 |
| 2007/06/04 | 3,580 | 3,590 | 3,500 | 3,510 | 48,500 |
| 2007/06/01 | 3,630 | 3,630 | 3,570 | 3,590 | 100,100 |
| 2007/05/31 | 3,480 | 3,690 | 3,430 | 3,680 | 111,500 |
| 2007/05/30 | 3,460 | 3,490 | 3,450 | 3,480 | 46,100 |
| 2007/05/29 | 3,500 | 3,530 | 3,480 | 3,500 | 84,600 |
| 2007/05/28 | 3,370 | 3,490 | 3,320 | 3,480 | 120,800 |
| 2007/05/25 | 3,230 | 3,280 | 3,180 | 3,270 | 72,900 |
| 2007/05/24 | 3,210 | 3,250 | 3,200 | 3,230 | 34,100 |
| 2007/05/23 | 3,220 | 3,310 | 3,220 | 3,240 | 43,200 |
| 2007/05/22 | 3,160 | 3,200 | 3,130 | 3,190 | 62,700 |
| 2007/05/21 | 3,230 | 3,250 | 3,160 | 3,180 | 34,900 |
| 2007/05/18 | 3,360 | 3,360 | 3,200 | 3,220 | 50,800 |
| 2007/05/17 | 3,290 | 3,340 | 3,240 | 3,270 | 70,400 |
| 2007/05/16 | 3,430 | 3,450 | 3,200 | 3,230 | 120,000 |
| 2007/05/15 | 3,510 | 3,530 | 3,380 | 3,400 | 50,200 |
| 2007/05/14 | 3,570 | 3,590 | 3,460 | 3,500 | 46,500 |
| 2007/05/11 | 3,570 | 3,590 | 3,550 | 3,560 | 33,500 |
| 2007/05/10 | 3,650 | 3,660 | 3,570 | 3,570 | 34,200 |
| 2007/05/09 | 3,690 | 3,700 | 3,610 | 3,640 | 35,400 |
| 2007/05/08 | 3,700 | 3,720 | 3,670 | 3,680 | 20,400 |
| 2007/05/07 | 3,700 | 3,770 | 3,700 | 3,710 | 53,500 |
| 2007/05/02 | 3,660 | 3,690 | 3,650 | 3,670 | 26,600 |
| 2007/05/01 | 3,730 | 3,740 | 3,630 | 3,630 | 54,600 |
| 2007/04/27 | 3,740 | 3,790 | 3,720 | 3,730 | 26,000 |
| 2007/04/26 | 3,800 | 3,820 | 3,730 | 3,740 | 38,900 |
| 2007/04/25 | 3,820 | 3,820 | 3,750 | 3,780 | 47,900 |
| 2007/04/24 | 3,850 | 3,890 | 3,830 | 3,850 | 43,500 |
| 2007/04/23 | 3,930 | 3,930 | 3,830 | 3,880 | 46,500 |
| 2007/04/20 | 3,930 | 3,930 | 3,850 | 3,880 | 41,300 |
| 2007/04/19 | 3,900 | 3,930 | 3,870 | 3,920 | 58,500 |
| 2007/04/18 | 3,810 | 3,890 | 3,780 | 3,860 | 59,600 |
| 2007/04/17 | 3,810 | 3,850 | 3,730 | 3,760 | 41,600 |
| 2007/04/16 | 3,860 | 3,890 | 3,730 | 3,780 | 151,200 |
| 2007/04/13 | 3,910 | 3,920 | 3,840 | 3,850 | 55,400 |
| 2007/04/12 | 3,950 | 3,980 | 3,910 | 3,920 | 44,300 |
| 2007/04/11 | 3,980 | 4,060 | 3,930 | 3,950 | 58,400 |
| 2007/04/10 | 3,940 | 3,960 | 3,910 | 3,930 | 46,300 |
| 2007/04/09 | 3,970 | 4,000 | 3,940 | 3,990 | 42,200 |
| 2007/04/06 | 4,020 | 4,040 | 3,970 | 3,990 | 24,800 |
| 2007/04/05 | 4,070 | 4,070 | 4,020 | 4,050 | 22,200 |
| 2007/04/04 | 4,030 | 4,080 | 4,020 | 4,070 | 38,800 |
| 2007/04/03 | 4,050 | 4,060 | 4,000 | 4,040 | 37,700 |
| 2007/04/02 | 4,160 | 4,190 | 4,040 | 4,060 | 41,200 |
| 2007/03/30 | 4,030 | 4,290 | 4,020 | 4,210 | 105,900 |
| 2007/03/29 | 4,010 | 4,060 | 3,990 | 4,060 | 44,900 |
| 2007/03/28 | 3,990 | 4,040 | 3,990 | 4,030 | 48,600 |
| 2007/03/27 | 4,030 | 4,070 | 4,020 | 4,040 | 39,600 |
| 2007/03/26 | 3,990 | 4,030 | 3,980 | 4,030 | 37,000 |
| 2007/03/23 | 3,950 | 4,000 | 3,880 | 3,980 | 65,700 |
| 2007/03/22 | 3,940 | 3,950 | 3,900 | 3,930 | 38,400 |
| 2007/03/20 | 3,890 | 3,910 | 3,800 | 3,830 | 64,600 |
| 2007/03/19 | 3,840 | 3,860 | 3,820 | 3,840 | 23,500 |
| 2007/03/16 | 3,880 | 3,900 | 3,830 | 3,850 | 31,500 |
| 2007/03/15 | 3,890 | 3,930 | 3,800 | 3,830 | 52,900 |
| 2007/03/14 | 3,900 | 3,920 | 3,880 | 3,880 | 18,800 |
| 2007/03/13 | 4,040 | 4,080 | 4,040 | 4,040 | 41,200 |
| 2007/03/12 | 4,010 | 4,030 | 3,940 | 3,970 | 27,100 |
| 2007/03/09 | 3,960 | 4,040 | 3,950 | 4,030 | 52,200 |
| 2007/03/08 | 3,830 | 3,910 | 3,830 | 3,910 | 22,700 |
| 2007/03/07 | 3,910 | 3,950 | 3,800 | 3,800 | 54,100 |
| 2007/03/06 | 3,750 | 3,920 | 3,750 | 3,910 | 99,100 |
| 2007/03/05 | 3,950 | 3,960 | 3,770 | 3,800 | 45,700 |
| 2007/03/02 | 4,110 | 4,110 | 3,980 | 4,000 | 37,700 |
| 2007/03/01 | 4,070 | 4,160 | 4,070 | 4,100 | 50,100 |
| 2007/02/28 | 4,000 | 4,140 | 4,000 | 4,050 | 39,300 |
| 2007/02/27 | 4,260 | 4,300 | 4,230 | 4,250 | 14,300 |
| 2007/02/26 | 4,310 | 4,310 | 4,250 | 4,290 | 50,700 |
| 2007/02/23 | 4,280 | 4,310 | 4,260 | 4,280 | 37,500 |
| 2007/02/22 | 4,310 | 4,310 | 4,270 | 4,280 | 26,900 |
| 2007/02/21 | 4,270 | 4,320 | 4,260 | 4,280 | 38,300 |
| 2007/02/20 | 4,270 | 4,300 | 4,250 | 4,270 | 30,300 |
| 2007/02/19 | 4,270 | 4,320 | 4,260 | 4,260 | 36,100 |
| 2007/02/16 | 4,310 | 4,320 | 4,230 | 4,270 | 29,100 |
| 2007/02/15 | 4,270 | 4,330 | 4,210 | 4,320 | 57,400 |
| 2007/02/14 | 4,080 | 4,180 | 4,080 | 4,180 | 39,700 |
| 2007/02/13 | 4,150 | 4,170 | 4,060 | 4,070 | 37,700 |
| 2007/02/09 | 4,120 | 4,190 | 4,090 | 4,140 | 58,400 |
| 2007/02/08 | 4,280 | 4,280 | 4,160 | 4,170 | 40,700 |
| 2007/02/07 | 4,300 | 4,320 | 4,230 | 4,230 | 27,600 |
| 2007/02/06 | 4,290 | 4,330 | 4,280 | 4,310 | 29,500 |
| 2007/02/05 | 4,350 | 4,350 | 4,240 | 4,250 | 23,500 |
| 2007/02/02 | 4,300 | 4,340 | 4,300 | 4,320 | 14,600 |
| 2007/02/01 | 4,240 | 4,320 | 4,220 | 4,290 | 21,700 |
| 2007/01/31 | 4,320 | 4,320 | 4,220 | 4,240 | 38,000 |
| 2007/01/30 | 4,340 | 4,350 | 4,280 | 4,310 | 27,000 |
| 2007/01/29 | 4,320 | 4,330 | 4,290 | 4,310 | 21,600 |
| 2007/01/26 | 4,330 | 4,340 | 4,270 | 4,270 | 31,200 |
| 2007/01/25 | 4,340 | 4,350 | 4,310 | 4,330 | 39,600 |
| 2007/01/24 | 4,340 | 4,350 | 4,270 | 4,280 | 14,900 |
| 2007/01/23 | 4,350 | 4,380 | 4,280 | 4,300 | 54,500 |
| 2007/01/22 | 4,380 | 4,390 | 4,300 | 4,310 | 25,900 |
| 2007/01/19 | 4,290 | 4,340 | 4,270 | 4,340 | 19,500 |
| 2007/01/18 | 4,260 | 4,330 | 4,250 | 4,330 | 25,100 |
| 2007/01/17 | 4,270 | 4,290 | 4,210 | 4,270 | 24,400 |
| 2007/01/16 | 4,280 | 4,320 | 4,280 | 4,300 | 42,200 |
| 2007/01/15 | 4,300 | 4,320 | 4,200 | 4,260 | 54,400 |
| 2007/01/12 | 4,240 | 4,300 | 4,150 | 4,250 | 64,600 |
| 2007/01/11 | 4,250 | 4,250 | 4,190 | 4,210 | 40,500 |
| 2007/01/10 | 4,250 | 4,280 | 4,150 | 4,170 | 38,900 |
| 2007/01/09 | 4,150 | 4,290 | 4,150 | 4,250 | 50,500 |
| 2007/01/05 | 4,150 | 4,170 | 4,140 | 4,140 | 46,100 |
| 2007/01/04 | 4,100 | 4,120 | 4,100 | 4,110 | 21,400 |