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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,840 | 1,857 | 1,818 | 1,844 | 67,400 |
| 2013/12/27 | 1,805 | 1,828 | 1,790 | 1,823 | 52,900 |
| 2013/12/26 | 1,772 | 1,811 | 1,772 | 1,803 | 63,900 |
| 2013/12/25 | 1,739 | 1,776 | 1,723 | 1,772 | 96,500 |
| 2013/12/24 | 1,755 | 1,758 | 1,727 | 1,734 | 87,900 |
| 2013/12/20 | 1,701 | 1,771 | 1,701 | 1,757 | 93,500 |
| 2013/12/19 | 1,795 | 1,800 | 1,670 | 1,727 | 209,600 |
| 2013/12/18 | 1,767 | 1,794 | 1,767 | 1,785 | 44,500 |
| 2013/12/17 | 1,761 | 1,797 | 1,758 | 1,794 | 47,200 |
| 2013/12/16 | 1,771 | 1,794 | 1,751 | 1,761 | 88,900 |
| 2013/12/13 | 1,786 | 1,809 | 1,763 | 1,778 | 157,300 |
| 2013/12/12 | 1,844 | 1,844 | 1,810 | 1,826 | 84,000 |
| 2013/12/11 | 1,845 | 1,846 | 1,806 | 1,819 | 91,900 |
| 2013/12/10 | 1,845 | 1,869 | 1,823 | 1,845 | 90,200 |
| 2013/12/09 | 1,810 | 1,848 | 1,807 | 1,839 | 107,200 |
| 2013/12/06 | 1,812 | 1,819 | 1,782 | 1,800 | 80,600 |
| 2013/12/05 | 1,860 | 1,866 | 1,818 | 1,822 | 96,700 |
| 2013/12/04 | 1,880 | 1,880 | 1,848 | 1,856 | 79,400 |
| 2013/12/03 | 1,890 | 1,899 | 1,880 | 1,888 | 67,800 |
| 2013/12/02 | 1,839 | 1,877 | 1,831 | 1,871 | 54,100 |
| 2013/11/29 | 1,844 | 1,879 | 1,825 | 1,871 | 70,700 |
| 2013/11/28 | 1,865 | 1,876 | 1,860 | 1,870 | 100,300 |
| 2013/11/27 | 1,857 | 1,907 | 1,847 | 1,884 | 194,800 |
| 2013/11/26 | 1,824 | 1,855 | 1,807 | 1,845 | 141,600 |
| 2013/11/25 | 1,819 | 1,839 | 1,812 | 1,824 | 93,500 |
| 2013/11/22 | 1,801 | 1,842 | 1,786 | 1,818 | 133,800 |
| 2013/11/21 | 1,767 | 1,819 | 1,759 | 1,806 | 152,900 |
| 2013/11/20 | 1,743 | 1,779 | 1,742 | 1,753 | 91,600 |
| 2013/11/19 | 1,766 | 1,770 | 1,730 | 1,735 | 68,300 |
| 2013/11/18 | 1,779 | 1,795 | 1,767 | 1,779 | 57,800 |
| 2013/11/15 | 1,794 | 1,795 | 1,744 | 1,767 | 160,800 |
| 2013/11/14 | 1,770 | 1,825 | 1,755 | 1,808 | 226,600 |
| 2013/11/13 | 1,730 | 1,761 | 1,720 | 1,735 | 85,500 |
| 2013/11/12 | 1,745 | 1,798 | 1,734 | 1,751 | 127,500 |
| 2013/11/11 | 1,770 | 1,799 | 1,706 | 1,738 | 168,500 |
| 2013/11/08 | 1,708 | 1,770 | 1,705 | 1,750 | 233,400 |
| 2013/11/07 | 1,719 | 1,759 | 1,672 | 1,707 | 279,200 |
| 2013/11/06 | 1,631 | 1,674 | 1,594 | 1,665 | 137,200 |
| 2013/11/05 | 1,618 | 1,650 | 1,583 | 1,614 | 92,300 |
| 2013/11/01 | 1,673 | 1,676 | 1,612 | 1,631 | 73,700 |
| 2013/10/31 | 1,681 | 1,683 | 1,638 | 1,681 | 71,900 |
| 2013/10/30 | 1,686 | 1,695 | 1,670 | 1,688 | 89,800 |
| 2013/10/29 | 1,627 | 1,691 | 1,627 | 1,686 | 139,000 |
| 2013/10/28 | 1,615 | 1,638 | 1,615 | 1,627 | 98,200 |
| 2013/10/25 | 1,668 | 1,688 | 1,609 | 1,615 | 137,300 |
| 2013/10/24 | 1,647 | 1,670 | 1,643 | 1,669 | 33,300 |
| 2013/10/23 | 1,667 | 1,690 | 1,647 | 1,651 | 71,800 |
| 2013/10/22 | 1,660 | 1,668 | 1,646 | 1,661 | 87,300 |
| 2013/10/21 | 1,655 | 1,668 | 1,640 | 1,657 | 35,600 |
| 2013/10/18 | 1,648 | 1,660 | 1,639 | 1,649 | 92,800 |
| 2013/10/17 | 1,636 | 1,659 | 1,618 | 1,648 | 69,500 |
| 2013/10/16 | 1,648 | 1,648 | 1,605 | 1,623 | 47,200 |
| 2013/10/15 | 1,623 | 1,660 | 1,608 | 1,647 | 132,300 |
| 2013/10/11 | 1,630 | 1,645 | 1,610 | 1,623 | 131,400 |
| 2013/10/10 | 1,573 | 1,616 | 1,573 | 1,590 | 142,600 |
| 2013/10/09 | 1,525 | 1,559 | 1,525 | 1,556 | 63,400 |
| 2013/10/08 | 1,530 | 1,543 | 1,520 | 1,536 | 62,500 |
| 2013/10/07 | 1,570 | 1,570 | 1,468 | 1,544 | 109,600 |
| 2013/10/04 | 1,549 | 1,569 | 1,513 | 1,535 | 67,400 |
| 2013/10/03 | 1,577 | 1,583 | 1,558 | 1,563 | 52,500 |
| 2013/10/02 | 1,579 | 1,600 | 1,551 | 1,590 | 144,600 |
| 2013/10/01 | 1,550 | 1,593 | 1,532 | 1,579 | 131,000 |
| 2013/09/30 | 1,550 | 1,573 | 1,546 | 1,554 | 51,800 |
| 2013/09/27 | 1,594 | 1,594 | 1,552 | 1,565 | 63,300 |
| 2013/09/26 | 1,517 | 1,600 | 1,517 | 1,596 | 178,800 |
| 2013/09/25 | 1,519 | 1,528 | 1,506 | 1,517 | 62,900 |
| 2013/09/24 | 1,520 | 1,537 | 1,506 | 1,514 | 55,200 |
| 2013/09/20 | 1,524 | 1,542 | 1,510 | 1,530 | 47,300 |
| 2013/09/19 | 1,493 | 1,549 | 1,472 | 1,540 | 136,200 |
| 2013/09/18 | 1,498 | 1,516 | 1,480 | 1,492 | 128,300 |
| 2013/09/17 | 1,418 | 1,462 | 1,418 | 1,454 | 46,600 |
| 2013/09/13 | 1,422 | 1,430 | 1,400 | 1,419 | 66,900 |
| 2013/09/12 | 1,429 | 1,450 | 1,420 | 1,437 | 33,100 |
| 2013/09/11 | 1,432 | 1,480 | 1,403 | 1,444 | 94,300 |
| 2013/09/10 | 1,420 | 1,430 | 1,414 | 1,429 | 25,200 |
| 2013/09/09 | 1,414 | 1,420 | 1,383 | 1,410 | 31,800 |
| 2013/09/06 | 1,395 | 1,397 | 1,381 | 1,386 | 19,700 |
| 2013/09/05 | 1,419 | 1,419 | 1,372 | 1,390 | 24,400 |
| 2013/09/04 | 1,401 | 1,414 | 1,383 | 1,406 | 33,600 |
| 2013/09/03 | 1,420 | 1,430 | 1,403 | 1,428 | 31,900 |
| 2013/09/02 | 1,387 | 1,409 | 1,372 | 1,401 | 41,000 |
| 2013/08/30 | 1,419 | 1,419 | 1,365 | 1,377 | 42,100 |
| 2013/08/29 | 1,399 | 1,409 | 1,370 | 1,404 | 61,900 |
| 2013/08/28 | 1,391 | 1,411 | 1,380 | 1,399 | 47,100 |
| 2013/08/27 | 1,436 | 1,436 | 1,415 | 1,417 | 30,700 |
| 2013/08/26 | 1,443 | 1,445 | 1,422 | 1,441 | 51,700 |
| 2013/08/23 | 1,435 | 1,449 | 1,424 | 1,443 | 76,000 |
| 2013/08/22 | 1,388 | 1,415 | 1,366 | 1,410 | 54,300 |
| 2013/08/21 | 1,360 | 1,396 | 1,360 | 1,384 | 49,100 |
| 2013/08/20 | 1,351 | 1,399 | 1,351 | 1,373 | 46,400 |
| 2013/08/19 | 1,350 | 1,370 | 1,350 | 1,363 | 19,600 |
| 2013/08/16 | 1,349 | 1,365 | 1,340 | 1,347 | 27,600 |
| 2013/08/15 | 1,378 | 1,386 | 1,366 | 1,369 | 30,300 |
| 2013/08/14 | 1,391 | 1,398 | 1,366 | 1,396 | 38,800 |
| 2013/08/13 | 1,364 | 1,392 | 1,354 | 1,391 | 32,700 |
| 2013/08/12 | 1,375 | 1,375 | 1,349 | 1,352 | 28,000 |
| 2013/08/09 | 1,383 | 1,394 | 1,360 | 1,378 | 50,800 |
| 2013/08/08 | 1,416 | 1,427 | 1,391 | 1,394 | 58,000 |
| 2013/08/07 | 1,417 | 1,428 | 1,398 | 1,416 | 86,100 |
| 2013/08/06 | 1,431 | 1,460 | 1,427 | 1,447 | 82,200 |
| 2013/08/05 | 1,446 | 1,449 | 1,415 | 1,434 | 76,600 |
| 2013/08/02 | 1,403 | 1,453 | 1,391 | 1,446 | 127,600 |
| 2013/08/01 | 1,375 | 1,407 | 1,355 | 1,403 | 55,800 |
| 2013/07/31 | 1,357 | 1,400 | 1,354 | 1,375 | 122,000 |
| 2013/07/30 | 1,345 | 1,380 | 1,339 | 1,357 | 155,100 |
| 2013/07/29 | 1,455 | 1,455 | 1,367 | 1,379 | 78,200 |
| 2013/07/26 | 1,474 | 1,489 | 1,442 | 1,472 | 151,400 |
| 2013/07/25 | 1,488 | 1,495 | 1,450 | 1,474 | 74,200 |
| 2013/07/24 | 1,504 | 1,509 | 1,482 | 1,493 | 36,700 |
| 2013/07/23 | 1,487 | 1,511 | 1,465 | 1,504 | 41,600 |
| 2013/07/22 | 1,519 | 1,530 | 1,459 | 1,504 | 77,800 |
| 2013/07/19 | 1,486 | 1,519 | 1,471 | 1,512 | 98,400 |
| 2013/07/18 | 1,459 | 1,485 | 1,459 | 1,474 | 53,700 |
| 2013/07/17 | 1,457 | 1,487 | 1,457 | 1,468 | 38,300 |
| 2013/07/16 | 1,483 | 1,491 | 1,451 | 1,470 | 54,400 |
| 2013/07/12 | 1,480 | 1,484 | 1,450 | 1,483 | 43,700 |
| 2013/07/11 | 1,443 | 1,477 | 1,438 | 1,471 | 48,200 |
| 2013/07/10 | 1,462 | 1,480 | 1,442 | 1,455 | 44,400 |
| 2013/07/09 | 1,443 | 1,485 | 1,429 | 1,468 | 71,100 |
| 2013/07/08 | 1,444 | 1,457 | 1,436 | 1,441 | 40,000 |
| 2013/07/05 | 1,450 | 1,462 | 1,435 | 1,444 | 31,200 |
| 2013/07/04 | 1,430 | 1,440 | 1,420 | 1,431 | 33,900 |
| 2013/07/03 | 1,440 | 1,465 | 1,415 | 1,430 | 86,900 |
| 2013/07/02 | 1,442 | 1,446 | 1,415 | 1,441 | 67,800 |
| 2013/07/01 | 1,443 | 1,470 | 1,415 | 1,442 | 58,500 |
| 2013/06/28 | 1,428 | 1,455 | 1,401 | 1,443 | 112,500 |
| 2013/06/27 | 1,325 | 1,450 | 1,305 | 1,429 | 173,500 |
| 2013/06/26 | 1,361 | 1,362 | 1,306 | 1,325 | 74,800 |
| 2013/06/25 | 1,341 | 1,400 | 1,332 | 1,359 | 124,300 |
| 2013/06/24 | 1,327 | 1,367 | 1,326 | 1,344 | 70,200 |
| 2013/06/21 | 1,313 | 1,340 | 1,300 | 1,319 | 138,400 |
| 2013/06/20 | 1,398 | 1,418 | 1,348 | 1,355 | 112,500 |
| 2013/06/19 | 1,398 | 1,410 | 1,380 | 1,398 | 103,600 |
| 2013/06/18 | 1,365 | 1,419 | 1,352 | 1,371 | 65,700 |
| 2013/06/17 | 1,309 | 1,352 | 1,304 | 1,349 | 99,100 |
| 2013/06/14 | 1,331 | 1,341 | 1,298 | 1,301 | 166,800 |
| 2013/06/13 | 1,305 | 1,320 | 1,279 | 1,302 | 76,100 |
| 2013/06/12 | 1,344 | 1,357 | 1,305 | 1,346 | 74,300 |
| 2013/06/11 | 1,389 | 1,420 | 1,350 | 1,378 | 109,600 |
| 2013/06/10 | 1,317 | 1,380 | 1,317 | 1,374 | 86,000 |
| 2013/06/07 | 1,300 | 1,330 | 1,271 | 1,306 | 184,000 |
| 2013/06/06 | 1,360 | 1,390 | 1,329 | 1,345 | 137,900 |
| 2013/06/05 | 1,430 | 1,465 | 1,403 | 1,403 | 88,000 |
| 2013/06/04 | 1,422 | 1,460 | 1,394 | 1,452 | 124,400 |
| 2013/06/03 | 1,450 | 1,470 | 1,425 | 1,435 | 141,100 |
| 2013/05/31 | 1,458 | 1,486 | 1,421 | 1,449 | 156,900 |
| 2013/05/30 | 1,485 | 1,490 | 1,430 | 1,441 | 108,600 |
| 2013/05/29 | 1,521 | 1,534 | 1,485 | 1,504 | 92,800 |
| 2013/05/28 | 1,500 | 1,534 | 1,467 | 1,499 | 82,700 |
| 2013/05/27 | 1,517 | 1,570 | 1,463 | 1,530 | 117,100 |
| 2013/05/24 | 1,532 | 1,582 | 1,476 | 1,517 | 172,000 |
| 2013/05/23 | 1,645 | 1,658 | 1,536 | 1,537 | 192,200 |
| 2013/05/22 | 1,647 | 1,655 | 1,610 | 1,631 | 87,300 |
| 2013/05/21 | 1,649 | 1,649 | 1,600 | 1,634 | 170,800 |
| 2013/05/20 | 1,678 | 1,685 | 1,612 | 1,640 | 221,700 |
| 2013/05/17 | 1,553 | 1,596 | 1,545 | 1,571 | 135,400 |
| 2013/05/16 | 1,560 | 1,575 | 1,473 | 1,560 | 169,800 |
| 2013/05/15 | 1,634 | 1,641 | 1,549 | 1,553 | 138,300 |
| 2013/05/14 | 1,598 | 1,637 | 1,598 | 1,630 | 132,100 |
| 2013/05/13 | 1,643 | 1,653 | 1,587 | 1,617 | 148,600 |
| 2013/05/10 | 1,790 | 1,800 | 1,542 | 1,603 | 355,300 |
| 2013/05/09 | 1,692 | 1,769 | 1,648 | 1,680 | 288,800 |
| 2013/05/08 | 1,701 | 1,725 | 1,651 | 1,658 | 123,900 |
| 2013/05/07 | 1,648 | 1,712 | 1,639 | 1,689 | 94,500 |
| 2013/05/02 | 1,645 | 1,655 | 1,621 | 1,632 | 65,400 |
| 2013/05/01 | 1,630 | 1,656 | 1,610 | 1,645 | 88,100 |
| 2013/04/30 | 1,596 | 1,655 | 1,596 | 1,633 | 156,800 |
| 2013/04/26 | 1,625 | 1,639 | 1,570 | 1,581 | 119,300 |
| 2013/04/25 | 1,587 | 1,640 | 1,583 | 1,625 | 149,400 |
| 2013/04/24 | 1,550 | 1,589 | 1,545 | 1,581 | 108,600 |
| 2013/04/23 | 1,550 | 1,570 | 1,528 | 1,530 | 104,400 |
| 2013/04/22 | 1,547 | 1,569 | 1,540 | 1,560 | 107,200 |
| 2013/04/19 | 1,519 | 1,548 | 1,498 | 1,524 | 156,600 |
| 2013/04/18 | 1,507 | 1,523 | 1,476 | 1,506 | 123,500 |
| 2013/04/17 | 1,520 | 1,543 | 1,500 | 1,514 | 104,400 |
| 2013/04/16 | 1,434 | 1,529 | 1,412 | 1,503 | 190,500 |
| 2013/04/15 | 1,473 | 1,500 | 1,451 | 1,461 | 64,200 |
| 2013/04/12 | 1,450 | 1,501 | 1,450 | 1,489 | 123,100 |
| 2013/04/11 | 1,471 | 1,511 | 1,443 | 1,456 | 234,400 |
| 2013/04/10 | 1,491 | 1,513 | 1,461 | 1,476 | 191,900 |
| 2013/04/09 | 1,509 | 1,513 | 1,462 | 1,491 | 152,500 |
| 2013/04/08 | 1,525 | 1,560 | 1,509 | 1,529 | 111,000 |
| 2013/04/05 | 1,545 | 1,549 | 1,477 | 1,505 | 165,900 |
| 2013/04/04 | 1,484 | 1,510 | 1,452 | 1,499 | 227,800 |
| 2013/04/03 | 1,449 | 1,490 | 1,449 | 1,475 | 223,000 |
| 2013/04/02 | 1,479 | 1,487 | 1,437 | 1,458 | 97,400 |
| 2013/04/01 | 1,532 | 1,537 | 1,478 | 1,481 | 86,100 |
| 2013/03/29 | 1,550 | 1,550 | 1,502 | 1,540 | 131,700 |
| 2013/03/28 | 1,568 | 1,568 | 1,527 | 1,545 | 77,400 |
| 2013/03/27 | 1,575 | 1,575 | 1,504 | 1,558 | 180,200 |
| 2013/03/26 | 1,542 | 1,594 | 1,542 | 1,591 | 180,100 |
| 2013/03/25 | 1,529 | 1,565 | 1,517 | 1,537 | 141,000 |
| 2013/03/22 | 1,496 | 1,544 | 1,493 | 1,529 | 162,600 |
| 2013/03/21 | 1,475 | 1,507 | 1,472 | 1,497 | 121,300 |
| 2013/03/19 | 1,449 | 1,497 | 1,449 | 1,475 | 129,400 |
| 2013/03/18 | 1,419 | 1,450 | 1,409 | 1,434 | 90,500 |
| 2013/03/15 | 1,403 | 1,439 | 1,402 | 1,438 | 123,100 |
| 2013/03/14 | 1,384 | 1,404 | 1,366 | 1,403 | 148,900 |
| 2013/03/13 | 1,376 | 1,398 | 1,373 | 1,389 | 65,000 |
| 2013/03/12 | 1,390 | 1,394 | 1,350 | 1,376 | 164,900 |
| 2013/03/11 | 1,376 | 1,402 | 1,364 | 1,393 | 135,200 |
| 2013/03/08 | 1,333 | 1,377 | 1,330 | 1,368 | 164,100 |
| 2013/03/07 | 1,362 | 1,392 | 1,331 | 1,333 | 159,900 |
| 2013/03/06 | 1,382 | 1,420 | 1,359 | 1,369 | 181,600 |
| 2013/03/05 | 1,392 | 1,406 | 1,349 | 1,352 | 197,400 |
| 2013/03/04 | 1,410 | 1,429 | 1,399 | 1,404 | 98,000 |
| 2013/03/01 | 1,405 | 1,442 | 1,403 | 1,414 | 110,500 |
| 2013/02/28 | 1,388 | 1,456 | 1,388 | 1,422 | 214,400 |
| 2013/02/27 | 1,343 | 1,387 | 1,331 | 1,380 | 211,300 |
| 2013/02/26 | 1,341 | 1,348 | 1,306 | 1,326 | 131,600 |
| 2013/02/25 | 1,350 | 1,383 | 1,327 | 1,341 | 112,700 |
| 2013/02/22 | 1,320 | 1,343 | 1,296 | 1,333 | 115,800 |
| 2013/02/21 | 1,316 | 1,349 | 1,315 | 1,338 | 75,000 |
| 2013/02/20 | 1,310 | 1,350 | 1,296 | 1,317 | 94,200 |
| 2013/02/19 | 1,300 | 1,315 | 1,284 | 1,302 | 57,800 |
| 2013/02/18 | 1,283 | 1,307 | 1,283 | 1,300 | 45,800 |
| 2013/02/15 | 1,318 | 1,318 | 1,260 | 1,279 | 89,500 |
| 2013/02/14 | 1,340 | 1,355 | 1,306 | 1,312 | 147,600 |
| 2013/02/13 | 1,301 | 1,390 | 1,300 | 1,328 | 235,100 |
| 2013/02/12 | 1,314 | 1,399 | 1,313 | 1,321 | 197,000 |
| 2013/02/08 | 1,250 | 1,301 | 1,225 | 1,295 | 182,200 |
| 2013/02/07 | 1,170 | 1,212 | 1,162 | 1,195 | 108,700 |
| 2013/02/06 | 1,180 | 1,182 | 1,167 | 1,169 | 55,300 |
| 2013/02/05 | 1,151 | 1,196 | 1,151 | 1,175 | 84,900 |
| 2013/02/04 | 1,178 | 1,179 | 1,151 | 1,151 | 60,700 |
| 2013/02/01 | 1,178 | 1,185 | 1,168 | 1,173 | 60,300 |
| 2013/01/31 | 1,153 | 1,163 | 1,141 | 1,155 | 55,900 |
| 2013/01/30 | 1,153 | 1,168 | 1,141 | 1,143 | 40,900 |
| 2013/01/29 | 1,150 | 1,166 | 1,144 | 1,146 | 47,100 |
| 2013/01/28 | 1,172 | 1,173 | 1,154 | 1,156 | 77,200 |
| 2013/01/25 | 1,150 | 1,179 | 1,150 | 1,166 | 65,500 |
| 2013/01/24 | 1,121 | 1,149 | 1,113 | 1,146 | 73,200 |
| 2013/01/23 | 1,118 | 1,150 | 1,115 | 1,121 | 91,200 |
| 2013/01/22 | 1,114 | 1,125 | 1,101 | 1,120 | 47,100 |
| 2013/01/21 | 1,096 | 1,130 | 1,082 | 1,111 | 115,100 |
| 2013/01/18 | 1,108 | 1,111 | 1,093 | 1,096 | 71,800 |
| 2013/01/17 | 1,103 | 1,109 | 1,092 | 1,098 | 68,100 |
| 2013/01/16 | 1,095 | 1,100 | 1,095 | 1,098 | 48,100 |
| 2013/01/15 | 1,090 | 1,100 | 1,084 | 1,099 | 52,000 |
| 2013/01/11 | 1,103 | 1,110 | 1,081 | 1,083 | 67,700 |
| 2013/01/10 | 1,094 | 1,106 | 1,089 | 1,098 | 75,500 |
| 2013/01/09 | 1,073 | 1,099 | 1,073 | 1,094 | 47,500 |
| 2013/01/08 | 1,078 | 1,085 | 1,070 | 1,080 | 46,900 |
| 2013/01/07 | 1,100 | 1,100 | 1,076 | 1,081 | 43,200 |
| 2013/01/04 | 1,078 | 1,098 | 1,077 | 1,098 | 69,100 |