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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,715 | 3,735 | 3,665 | 3,670 | 31,800 |
| 2017/12/28 | 3,730 | 3,750 | 3,705 | 3,715 | 33,200 |
| 2017/12/27 | 3,720 | 3,770 | 3,720 | 3,730 | 45,200 |
| 2017/12/26 | 3,750 | 3,775 | 3,710 | 3,720 | 29,500 |
| 2017/12/25 | 3,725 | 3,740 | 3,675 | 3,705 | 33,200 |
| 2017/12/22 | 3,690 | 3,755 | 3,675 | 3,750 | 51,400 |
| 2017/12/21 | 3,645 | 3,745 | 3,630 | 3,725 | 66,800 |
| 2017/12/20 | 3,590 | 3,680 | 3,590 | 3,660 | 40,500 |
| 2017/12/19 | 3,690 | 3,695 | 3,600 | 3,615 | 43,200 |
| 2017/12/18 | 3,610 | 3,690 | 3,610 | 3,690 | 49,500 |
| 2017/12/15 | 3,685 | 3,690 | 3,570 | 3,605 | 131,000 |
| 2017/12/14 | 3,680 | 3,715 | 3,675 | 3,705 | 56,700 |
| 2017/12/13 | 3,665 | 3,685 | 3,645 | 3,670 | 52,400 |
| 2017/12/12 | 3,665 | 3,680 | 3,645 | 3,655 | 61,300 |
| 2017/12/11 | 3,630 | 3,675 | 3,610 | 3,640 | 36,900 |
| 2017/12/08 | 3,460 | 3,640 | 3,460 | 3,630 | 78,900 |
| 2017/12/07 | 3,535 | 3,625 | 3,520 | 3,600 | 101,700 |
| 2017/12/06 | 3,600 | 3,650 | 3,520 | 3,530 | 69,700 |
| 2017/12/05 | 3,595 | 3,655 | 3,555 | 3,635 | 97,300 |
| 2017/12/04 | 3,650 | 3,755 | 3,650 | 3,655 | 58,700 |
| 2017/12/01 | 3,750 | 3,765 | 3,655 | 3,670 | 159,800 |
| 2017/11/30 | 3,730 | 3,750 | 3,645 | 3,715 | 151,700 |
| 2017/11/29 | 3,660 | 3,720 | 3,635 | 3,695 | 74,400 |
| 2017/11/28 | 3,620 | 3,670 | 3,590 | 3,595 | 108,600 |
| 2017/11/27 | 3,700 | 3,700 | 3,635 | 3,685 | 82,000 |
| 2017/11/24 | 3,700 | 3,725 | 3,660 | 3,700 | 59,600 |
| 2017/11/22 | 3,720 | 3,765 | 3,685 | 3,690 | 61,900 |
| 2017/11/21 | 3,695 | 3,705 | 3,620 | 3,670 | 118,000 |
| 2017/11/20 | 3,650 | 3,705 | 3,635 | 3,675 | 110,400 |
| 2017/11/17 | 3,635 | 3,690 | 3,620 | 3,655 | 104,700 |
| 2017/11/16 | 3,525 | 3,665 | 3,480 | 3,635 | 115,000 |
| 2017/11/15 | 3,660 | 3,715 | 3,570 | 3,595 | 107,700 |
| 2017/11/14 | 3,650 | 3,760 | 3,625 | 3,660 | 323,900 |
| 2017/11/13 | 3,800 | 3,805 | 3,730 | 3,730 | 191,700 |
| 2017/11/10 | 3,855 | 3,930 | 3,855 | 3,875 | 198,700 |
| 2017/11/09 | 4,060 | 4,095 | 3,960 | 4,005 | 154,800 |
| 2017/11/08 | 4,125 | 4,185 | 4,045 | 4,105 | 230,800 |
| 2017/11/07 | 3,940 | 4,150 | 3,930 | 4,150 | 281,500 |
| 2017/11/06 | 3,830 | 4,120 | 3,770 | 4,120 | 560,500 |
| 2017/11/02 | 3,430 | 3,490 | 3,425 | 3,480 | 121,800 |
| 2017/11/01 | 3,375 | 3,430 | 3,375 | 3,420 | 87,700 |
| 2017/10/31 | 3,350 | 3,420 | 3,330 | 3,395 | 140,800 |
| 2017/10/30 | 3,245 | 3,310 | 3,240 | 3,305 | 137,600 |
| 2017/10/27 | 3,160 | 3,240 | 3,160 | 3,230 | 112,600 |
| 2017/10/26 | 3,140 | 3,185 | 3,135 | 3,160 | 36,500 |
| 2017/10/25 | 3,220 | 3,225 | 3,150 | 3,165 | 65,900 |
| 2017/10/24 | 3,165 | 3,205 | 3,150 | 3,200 | 45,200 |
| 2017/10/23 | 3,175 | 3,205 | 3,160 | 3,165 | 72,200 |
| 2017/10/20 | 3,090 | 3,160 | 3,080 | 3,155 | 71,300 |
| 2017/10/19 | 3,130 | 3,135 | 3,100 | 3,115 | 58,400 |
| 2017/10/18 | 3,120 | 3,140 | 3,080 | 3,100 | 65,200 |
| 2017/10/17 | 3,135 | 3,160 | 3,115 | 3,125 | 61,900 |
| 2017/10/16 | 3,100 | 3,145 | 3,080 | 3,135 | 67,900 |
| 2017/10/13 | 3,105 | 3,115 | 3,065 | 3,105 | 67,800 |
| 2017/10/12 | 3,075 | 3,095 | 3,065 | 3,080 | 37,200 |
| 2017/10/11 | 3,080 | 3,090 | 3,050 | 3,055 | 40,900 |
| 2017/10/10 | 3,035 | 3,080 | 3,020 | 3,080 | 75,700 |
| 2017/10/06 | 3,005 | 3,045 | 3,000 | 3,005 | 55,800 |
| 2017/10/05 | 3,070 | 3,090 | 3,015 | 3,035 | 65,300 |
| 2017/10/04 | 3,080 | 3,105 | 3,075 | 3,085 | 53,800 |
| 2017/10/03 | 3,100 | 3,115 | 3,075 | 3,110 | 83,300 |
| 2017/10/02 | 3,125 | 3,125 | 3,055 | 3,070 | 80,300 |
| 2017/09/29 | 3,125 | 3,130 | 3,080 | 3,085 | 65,600 |
| 2017/09/28 | 3,050 | 3,120 | 3,015 | 3,120 | 96,800 |
| 2017/09/27 | 3,055 | 3,060 | 2,992 | 3,030 | 88,000 |
| 2017/09/26 | 3,060 | 3,085 | 3,055 | 3,065 | 76,600 |
| 2017/09/25 | 3,060 | 3,090 | 3,055 | 3,060 | 76,500 |
| 2017/09/22 | 3,040 | 3,085 | 3,030 | 3,050 | 56,500 |
| 2017/09/21 | 3,080 | 3,095 | 3,040 | 3,085 | 49,300 |
| 2017/09/20 | 3,090 | 3,100 | 3,055 | 3,055 | 107,400 |
| 2017/09/19 | 3,115 | 3,120 | 3,090 | 3,105 | 82,800 |
| 2017/09/15 | 3,130 | 3,130 | 3,070 | 3,090 | 93,800 |
| 2017/09/14 | 3,165 | 3,210 | 3,140 | 3,150 | 162,700 |
| 2017/09/13 | 3,075 | 3,105 | 3,060 | 3,095 | 62,800 |
| 2017/09/12 | 3,080 | 3,100 | 3,025 | 3,065 | 49,400 |
| 2017/09/11 | 3,020 | 3,060 | 3,015 | 3,040 | 41,600 |
| 2017/09/08 | 3,000 | 3,045 | 2,970 | 2,985 | 94,900 |
| 2017/09/07 | 3,005 | 3,035 | 2,976 | 3,010 | 97,500 |
| 2017/09/06 | 2,930 | 2,987 | 2,910 | 2,957 | 109,400 |
| 2017/09/05 | 3,035 | 3,040 | 2,970 | 2,973 | 93,700 |
| 2017/09/04 | 3,065 | 3,100 | 3,030 | 3,030 | 77,700 |
| 2017/09/01 | 3,105 | 3,105 | 3,055 | 3,065 | 90,500 |
| 2017/08/31 | 3,125 | 3,135 | 3,080 | 3,095 | 128,400 |
| 2017/08/30 | 3,145 | 3,160 | 3,120 | 3,145 | 79,800 |
| 2017/08/29 | 3,125 | 3,155 | 3,115 | 3,120 | 58,700 |
| 2017/08/28 | 3,170 | 3,200 | 3,135 | 3,150 | 65,200 |
| 2017/08/25 | 3,120 | 3,185 | 3,095 | 3,165 | 97,400 |
| 2017/08/24 | 3,115 | 3,165 | 3,095 | 3,105 | 142,700 |
| 2017/08/23 | 3,170 | 3,170 | 3,105 | 3,120 | 93,300 |
| 2017/08/22 | 3,135 | 3,180 | 3,130 | 3,145 | 37,900 |
| 2017/08/21 | 3,165 | 3,180 | 3,145 | 3,150 | 62,100 |
| 2017/08/18 | 3,155 | 3,165 | 3,120 | 3,135 | 66,100 |
| 2017/08/17 | 3,225 | 3,225 | 3,180 | 3,190 | 33,400 |
| 2017/08/16 | 3,155 | 3,205 | 3,155 | 3,185 | 60,500 |
| 2017/08/15 | 3,160 | 3,220 | 3,160 | 3,205 | 61,700 |
| 2017/08/14 | 3,185 | 3,220 | 3,165 | 3,180 | 62,100 |
| 2017/08/10 | 3,190 | 3,200 | 3,155 | 3,185 | 56,200 |
| 2017/08/09 | 3,200 | 3,215 | 3,150 | 3,190 | 107,800 |
| 2017/08/08 | 3,140 | 3,190 | 3,135 | 3,155 | 89,900 |
| 2017/08/07 | 3,150 | 3,305 | 3,135 | 3,135 | 239,600 |
| 2017/08/04 | 3,435 | 3,485 | 3,405 | 3,480 | 57,100 |
| 2017/08/03 | 3,415 | 3,415 | 3,380 | 3,405 | 53,700 |
| 2017/08/02 | 3,360 | 3,420 | 3,340 | 3,415 | 74,700 |
| 2017/08/01 | 3,350 | 3,395 | 3,335 | 3,360 | 62,200 |
| 2017/07/31 | 3,385 | 3,415 | 3,370 | 3,370 | 88,600 |
| 2017/07/28 | 3,475 | 3,490 | 3,415 | 3,430 | 56,400 |
| 2017/07/27 | 3,420 | 3,505 | 3,415 | 3,475 | 77,300 |
| 2017/07/26 | 3,550 | 3,555 | 3,430 | 3,435 | 118,500 |
| 2017/07/25 | 3,580 | 3,580 | 3,520 | 3,550 | 54,600 |
| 2017/07/24 | 3,500 | 3,565 | 3,490 | 3,560 | 64,300 |
| 2017/07/21 | 3,510 | 3,525 | 3,490 | 3,520 | 51,800 |
| 2017/07/20 | 3,515 | 3,550 | 3,505 | 3,520 | 60,200 |
| 2017/07/19 | 3,470 | 3,530 | 3,460 | 3,505 | 58,200 |
| 2017/07/18 | 3,455 | 3,480 | 3,420 | 3,470 | 62,900 |
| 2017/07/14 | 3,500 | 3,515 | 3,445 | 3,455 | 55,400 |
| 2017/07/13 | 3,465 | 3,510 | 3,455 | 3,505 | 75,100 |
| 2017/07/12 | 3,520 | 3,530 | 3,460 | 3,480 | 62,600 |
| 2017/07/11 | 3,545 | 3,555 | 3,480 | 3,520 | 90,200 |
| 2017/07/10 | 3,460 | 3,460 | 3,410 | 3,440 | 65,600 |
| 2017/07/07 | 3,440 | 3,475 | 3,420 | 3,445 | 94,900 |
| 2017/07/06 | 3,455 | 3,510 | 3,440 | 3,470 | 111,400 |
| 2017/07/05 | 3,390 | 3,435 | 3,355 | 3,435 | 96,000 |
| 2017/07/04 | 3,490 | 3,490 | 3,385 | 3,400 | 79,700 |
| 2017/07/03 | 3,470 | 3,500 | 3,455 | 3,470 | 62,300 |
| 2017/06/30 | 3,455 | 3,465 | 3,415 | 3,445 | 91,500 |
| 2017/06/29 | 3,440 | 3,455 | 3,420 | 3,455 | 55,600 |
| 2017/06/28 | 3,480 | 3,490 | 3,410 | 3,410 | 64,900 |
| 2017/06/27 | 3,535 | 3,550 | 3,480 | 3,505 | 75,100 |
| 2017/06/26 | 3,435 | 3,515 | 3,430 | 3,515 | 91,700 |
| 2017/06/23 | 3,470 | 3,470 | 3,400 | 3,415 | 105,100 |
| 2017/06/22 | 3,370 | 3,455 | 3,360 | 3,440 | 119,700 |
| 2017/06/21 | 3,370 | 3,400 | 3,360 | 3,365 | 73,800 |
| 2017/06/20 | 3,320 | 3,380 | 3,300 | 3,370 | 87,600 |
| 2017/06/19 | 3,310 | 3,345 | 3,300 | 3,325 | 43,700 |
| 2017/06/16 | 3,350 | 3,380 | 3,275 | 3,280 | 134,000 |
| 2017/06/15 | 3,355 | 3,395 | 3,345 | 3,350 | 94,000 |
| 2017/06/14 | 3,365 | 3,425 | 3,355 | 3,355 | 112,600 |
| 2017/06/13 | 3,330 | 3,370 | 3,315 | 3,325 | 97,600 |
| 2017/06/12 | 3,255 | 3,340 | 3,225 | 3,330 | 82,200 |
| 2017/06/09 | 3,300 | 3,320 | 3,270 | 3,280 | 102,300 |
| 2017/06/08 | 3,315 | 3,355 | 3,295 | 3,300 | 78,000 |
| 2017/06/07 | 3,330 | 3,340 | 3,310 | 3,325 | 72,000 |
| 2017/06/06 | 3,350 | 3,350 | 3,280 | 3,330 | 118,800 |
| 2017/06/05 | 3,315 | 3,370 | 3,315 | 3,335 | 97,500 |
| 2017/06/02 | 3,380 | 3,405 | 3,340 | 3,340 | 153,000 |
| 2017/06/01 | 3,330 | 3,375 | 3,310 | 3,355 | 150,200 |
| 2017/05/31 | 3,290 | 3,325 | 3,285 | 3,295 | 86,700 |
| 2017/05/30 | 3,265 | 3,300 | 3,255 | 3,290 | 66,100 |
| 2017/05/29 | 3,280 | 3,285 | 3,240 | 3,240 | 157,300 |
| 2017/05/26 | 3,300 | 3,315 | 3,275 | 3,290 | 98,900 |
| 2017/05/25 | 3,350 | 3,365 | 3,325 | 3,330 | 86,700 |
| 2017/05/24 | 3,340 | 3,370 | 3,320 | 3,350 | 97,100 |
| 2017/05/23 | 3,330 | 3,400 | 3,330 | 3,335 | 147,100 |
| 2017/05/22 | 3,315 | 3,350 | 3,290 | 3,295 | 126,200 |
| 2017/05/19 | 3,325 | 3,330 | 3,295 | 3,310 | 151,700 |
| 2017/05/18 | 3,145 | 3,310 | 3,145 | 3,310 | 291,800 |
| 2017/05/17 | 3,120 | 3,150 | 3,100 | 3,145 | 143,300 |
| 2017/05/16 | 3,125 | 3,150 | 3,080 | 3,130 | 128,500 |
| 2017/05/15 | 3,055 | 3,145 | 3,040 | 3,125 | 122,600 |
| 2017/05/12 | 3,260 | 3,260 | 3,080 | 3,095 | 319,100 |
| 2017/05/11 | 3,075 | 3,120 | 3,070 | 3,090 | 168,900 |
| 2017/05/10 | 3,030 | 3,070 | 3,025 | 3,060 | 104,700 |
| 2017/05/09 | 3,045 | 3,070 | 2,985 | 3,015 | 109,500 |
| 2017/05/08 | 2,950 | 3,035 | 2,941 | 3,030 | 120,200 |
| 2017/05/02 | 2,950 | 2,950 | 2,924 | 2,933 | 63,600 |
| 2017/05/01 | 2,888 | 2,957 | 2,888 | 2,937 | 88,700 |
| 2017/04/28 | 2,950 | 2,951 | 2,901 | 2,922 | 117,500 |
| 2017/04/27 | 2,893 | 2,964 | 2,890 | 2,950 | 143,400 |
| 2017/04/26 | 2,828 | 2,909 | 2,802 | 2,894 | 121,400 |
| 2017/04/25 | 2,820 | 2,845 | 2,769 | 2,828 | 99,800 |
| 2017/04/24 | 2,825 | 2,827 | 2,764 | 2,821 | 164,300 |
| 2017/04/21 | 2,710 | 2,744 | 2,708 | 2,743 | 62,000 |
| 2017/04/20 | 2,708 | 2,718 | 2,690 | 2,708 | 61,500 |
| 2017/04/19 | 2,681 | 2,732 | 2,669 | 2,708 | 78,000 |
| 2017/04/18 | 2,680 | 2,703 | 2,670 | 2,688 | 66,500 |
| 2017/04/17 | 2,627 | 2,672 | 2,615 | 2,663 | 46,900 |
| 2017/04/14 | 2,682 | 2,698 | 2,647 | 2,655 | 38,200 |
| 2017/04/13 | 2,676 | 2,694 | 2,654 | 2,688 | 50,500 |
| 2017/04/12 | 2,671 | 2,696 | 2,661 | 2,685 | 55,900 |
| 2017/04/11 | 2,703 | 2,715 | 2,673 | 2,704 | 63,300 |
| 2017/04/10 | 2,718 | 2,740 | 2,706 | 2,729 | 38,300 |
| 2017/04/07 | 2,711 | 2,745 | 2,692 | 2,706 | 81,700 |
| 2017/04/06 | 2,714 | 2,736 | 2,671 | 2,675 | 34,200 |
| 2017/04/05 | 2,759 | 2,768 | 2,727 | 2,748 | 53,800 |
| 2017/04/04 | 2,806 | 2,806 | 2,741 | 2,767 | 73,600 |
| 2017/04/03 | 2,780 | 2,811 | 2,759 | 2,797 | 66,000 |
| 2017/03/31 | 2,792 | 2,828 | 2,778 | 2,778 | 98,900 |
| 2017/03/30 | 2,810 | 2,843 | 2,804 | 2,823 | 64,900 |
| 2017/03/29 | 2,772 | 2,830 | 2,772 | 2,810 | 85,300 |
| 2017/03/28 | 2,786 | 2,813 | 2,779 | 2,810 | 54,100 |
| 2017/03/27 | 2,810 | 2,810 | 2,763 | 2,767 | 46,000 |
| 2017/03/24 | 2,850 | 2,861 | 2,808 | 2,819 | 97,600 |
| 2017/03/23 | 2,833 | 2,834 | 2,793 | 2,804 | 48,400 |
| 2017/03/22 | 2,809 | 2,840 | 2,809 | 2,822 | 67,800 |
| 2017/03/21 | 2,832 | 2,862 | 2,832 | 2,853 | 75,400 |
| 2017/03/17 | 2,813 | 2,849 | 2,809 | 2,832 | 75,300 |
| 2017/03/16 | 2,812 | 2,844 | 2,810 | 2,823 | 68,400 |
| 2017/03/15 | 2,850 | 2,857 | 2,827 | 2,842 | 60,700 |
| 2017/03/14 | 2,856 | 2,879 | 2,821 | 2,858 | 66,900 |
| 2017/03/13 | 2,820 | 2,856 | 2,814 | 2,849 | 75,100 |
| 2017/03/10 | 2,816 | 2,853 | 2,809 | 2,837 | 105,400 |
| 2017/03/09 | 2,761 | 2,809 | 2,761 | 2,809 | 86,700 |
| 2017/03/08 | 2,750 | 2,751 | 2,721 | 2,733 | 76,100 |
| 2017/03/07 | 2,725 | 2,766 | 2,721 | 2,740 | 104,000 |
| 2017/03/06 | 2,706 | 2,736 | 2,702 | 2,721 | 64,600 |
| 2017/03/03 | 2,670 | 2,707 | 2,670 | 2,696 | 81,900 |
| 2017/03/02 | 2,637 | 2,669 | 2,631 | 2,668 | 71,000 |
| 2017/03/01 | 2,608 | 2,622 | 2,556 | 2,614 | 105,000 |
| 2017/02/28 | 2,576 | 2,625 | 2,564 | 2,589 | 121,900 |
| 2017/02/27 | 2,576 | 2,598 | 2,566 | 2,590 | 73,500 |
| 2017/02/24 | 2,558 | 2,583 | 2,557 | 2,576 | 52,000 |
| 2017/02/23 | 2,582 | 2,585 | 2,540 | 2,567 | 65,700 |
| 2017/02/22 | 2,556 | 2,582 | 2,542 | 2,582 | 66,600 |
| 2017/02/21 | 2,587 | 2,593 | 2,562 | 2,580 | 50,100 |
| 2017/02/20 | 2,567 | 2,594 | 2,563 | 2,587 | 16,200 |
| 2017/02/17 | 2,580 | 2,591 | 2,534 | 2,587 | 58,600 |
| 2017/02/16 | 2,585 | 2,599 | 2,552 | 2,585 | 65,700 |
| 2017/02/15 | 2,551 | 2,624 | 2,551 | 2,596 | 107,400 |
| 2017/02/14 | 2,506 | 2,549 | 2,500 | 2,536 | 50,300 |
| 2017/02/13 | 2,487 | 2,514 | 2,470 | 2,507 | 83,900 |
| 2017/02/10 | 2,495 | 2,506 | 2,468 | 2,491 | 63,600 |
| 2017/02/09 | 2,525 | 2,541 | 2,450 | 2,478 | 73,700 |
| 2017/02/08 | 2,565 | 2,565 | 2,505 | 2,541 | 61,500 |
| 2017/02/07 | 2,555 | 2,555 | 2,501 | 2,538 | 45,500 |
| 2017/02/06 | 2,567 | 2,577 | 2,543 | 2,562 | 52,200 |
| 2017/02/03 | 2,546 | 2,590 | 2,543 | 2,580 | 64,200 |
| 2017/02/02 | 2,565 | 2,579 | 2,538 | 2,546 | 48,800 |
| 2017/02/01 | 2,548 | 2,574 | 2,544 | 2,569 | 34,600 |
| 2017/01/31 | 2,570 | 2,577 | 2,531 | 2,556 | 59,200 |
| 2017/01/30 | 2,547 | 2,622 | 2,544 | 2,609 | 96,100 |
| 2017/01/27 | 2,544 | 2,548 | 2,519 | 2,532 | 58,900 |
| 2017/01/26 | 2,514 | 2,548 | 2,514 | 2,544 | 33,900 |
| 2017/01/25 | 2,536 | 2,547 | 2,504 | 2,513 | 42,500 |
| 2017/01/24 | 2,472 | 2,520 | 2,466 | 2,518 | 59,500 |
| 2017/01/23 | 2,465 | 2,496 | 2,460 | 2,474 | 36,000 |
| 2017/01/20 | 2,487 | 2,509 | 2,480 | 2,499 | 37,800 |
| 2017/01/19 | 2,505 | 2,510 | 2,470 | 2,497 | 83,400 |
| 2017/01/18 | 2,481 | 2,487 | 2,453 | 2,469 | 59,200 |
| 2017/01/17 | 2,522 | 2,522 | 2,475 | 2,489 | 85,000 |
| 2017/01/16 | 2,527 | 2,556 | 2,512 | 2,522 | 37,700 |
| 2017/01/13 | 2,524 | 2,586 | 2,514 | 2,566 | 52,000 |
| 2017/01/12 | 2,595 | 2,601 | 2,541 | 2,573 | 58,400 |
| 2017/01/11 | 2,615 | 2,620 | 2,584 | 2,602 | 51,200 |
| 2017/01/10 | 2,610 | 2,626 | 2,587 | 2,619 | 104,400 |
| 2017/01/06 | 2,576 | 2,637 | 2,568 | 2,623 | 65,500 |
| 2017/01/05 | 2,633 | 2,638 | 2,587 | 2,607 | 78,900 |
| 2017/01/04 | 2,508 | 2,614 | 2,505 | 2,607 | 124,700 |