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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,485 | 3,520 | 3,430 | 3,510 | 49,200 |
| 2018/12/27 | 3,470 | 3,500 | 3,400 | 3,485 | 76,100 |
| 2018/12/26 | 3,315 | 3,450 | 3,300 | 3,330 | 52,800 |
| 2018/12/25 | 3,195 | 3,335 | 3,195 | 3,290 | 53,600 |
| 2018/12/21 | 3,500 | 3,520 | 3,450 | 3,495 | 85,600 |
| 2018/12/20 | 3,565 | 3,585 | 3,495 | 3,530 | 76,100 |
| 2018/12/19 | 3,570 | 3,635 | 3,520 | 3,625 | 121,800 |
| 2018/12/18 | 3,610 | 3,640 | 3,575 | 3,590 | 106,200 |
| 2018/12/17 | 3,905 | 3,905 | 3,755 | 3,760 | 41,900 |
| 2018/12/14 | 3,910 | 3,910 | 3,780 | 3,870 | 90,500 |
| 2018/12/13 | 3,855 | 3,935 | 3,830 | 3,920 | 77,400 |
| 2018/12/12 | 3,780 | 3,830 | 3,760 | 3,820 | 37,900 |
| 2018/12/11 | 3,860 | 3,865 | 3,730 | 3,745 | 60,400 |
| 2018/12/10 | 3,910 | 3,925 | 3,845 | 3,880 | 44,600 |
| 2018/12/07 | 3,955 | 4,010 | 3,910 | 3,940 | 57,900 |
| 2018/12/06 | 3,995 | 4,005 | 3,910 | 3,940 | 70,000 |
| 2018/12/05 | 3,965 | 4,015 | 3,945 | 3,995 | 53,600 |
| 2018/12/04 | 4,100 | 4,110 | 3,985 | 3,985 | 57,300 |
| 2018/12/03 | 4,120 | 4,140 | 4,075 | 4,100 | 32,600 |
| 2018/11/30 | 4,030 | 4,100 | 4,010 | 4,090 | 54,100 |
| 2018/11/29 | 4,050 | 4,090 | 4,000 | 4,005 | 61,500 |
| 2018/11/28 | 4,000 | 4,040 | 3,980 | 4,010 | 64,300 |
| 2018/11/27 | 4,115 | 4,115 | 3,985 | 4,000 | 66,400 |
| 2018/11/26 | 4,080 | 4,140 | 4,070 | 4,100 | 35,800 |
| 2018/11/22 | 4,035 | 4,090 | 4,015 | 4,080 | 29,600 |
| 2018/11/21 | 4,005 | 4,050 | 3,975 | 4,025 | 59,600 |
| 2018/11/20 | 4,090 | 4,150 | 4,065 | 4,105 | 70,100 |
| 2018/11/19 | 4,005 | 4,180 | 4,005 | 4,130 | 60,500 |
| 2018/11/16 | 3,990 | 4,070 | 3,970 | 4,010 | 38,400 |
| 2018/11/15 | 3,995 | 4,075 | 3,970 | 4,015 | 63,600 |
| 2018/11/14 | 4,130 | 4,150 | 4,055 | 4,065 | 36,600 |
| 2018/11/13 | 4,105 | 4,245 | 4,060 | 4,155 | 52,700 |
| 2018/11/12 | 4,230 | 4,270 | 4,215 | 4,245 | 39,600 |
| 2018/11/09 | 4,280 | 4,310 | 4,195 | 4,245 | 40,900 |
| 2018/11/08 | 4,270 | 4,325 | 4,245 | 4,280 | 41,700 |
| 2018/11/07 | 4,115 | 4,265 | 4,095 | 4,235 | 86,000 |
| 2018/11/06 | 4,050 | 4,095 | 4,000 | 4,080 | 52,500 |
| 2018/11/05 | 4,150 | 4,265 | 4,105 | 4,120 | 154,800 |
| 2018/11/02 | 3,995 | 4,030 | 3,915 | 4,005 | 66,500 |
| 2018/11/01 | 3,920 | 4,005 | 3,885 | 3,975 | 113,900 |
| 2018/10/31 | 3,820 | 3,930 | 3,800 | 3,920 | 100,100 |
| 2018/10/30 | 3,720 | 3,875 | 3,695 | 3,805 | 246,200 |
| 2018/10/29 | 3,770 | 3,860 | 3,690 | 3,705 | 105,900 |
| 2018/10/26 | 3,890 | 3,905 | 3,730 | 3,770 | 101,300 |
| 2018/10/25 | 3,975 | 3,980 | 3,865 | 3,875 | 69,500 |
| 2018/10/24 | 4,000 | 4,125 | 4,000 | 4,100 | 85,300 |
| 2018/10/23 | 4,065 | 4,070 | 4,015 | 4,020 | 69,700 |
| 2018/10/22 | 4,130 | 4,140 | 4,095 | 4,115 | 75,400 |
| 2018/10/19 | 4,185 | 4,240 | 4,175 | 4,200 | 58,900 |
| 2018/10/18 | 4,280 | 4,365 | 4,230 | 4,275 | 112,500 |
| 2018/10/17 | 4,175 | 4,195 | 4,150 | 4,165 | 57,100 |
| 2018/10/16 | 4,140 | 4,185 | 4,105 | 4,125 | 51,400 |
| 2018/10/15 | 4,230 | 4,235 | 4,095 | 4,150 | 76,100 |
| 2018/10/12 | 4,160 | 4,305 | 4,160 | 4,280 | 57,400 |
| 2018/10/11 | 4,260 | 4,265 | 4,180 | 4,215 | 75,400 |
| 2018/10/10 | 4,400 | 4,465 | 4,360 | 4,435 | 77,400 |
| 2018/10/09 | 4,370 | 4,470 | 4,355 | 4,380 | 108,600 |
| 2018/10/05 | 4,325 | 4,425 | 4,305 | 4,410 | 81,900 |
| 2018/10/04 | 4,400 | 4,420 | 4,310 | 4,310 | 108,900 |
| 2018/10/03 | 4,510 | 4,525 | 4,350 | 4,385 | 95,300 |
| 2018/10/02 | 4,600 | 4,600 | 4,495 | 4,545 | 74,300 |
| 2018/10/01 | 4,540 | 4,595 | 4,520 | 4,550 | 72,300 |
| 2018/09/28 | 4,530 | 4,585 | 4,520 | 4,525 | 72,100 |
| 2018/09/27 | 4,500 | 4,575 | 4,465 | 4,485 | 72,600 |
| 2018/09/26 | 4,445 | 4,490 | 4,435 | 4,480 | 60,400 |
| 2018/09/25 | 4,450 | 4,480 | 4,415 | 4,480 | 85,400 |
| 2018/09/21 | 4,440 | 4,440 | 4,390 | 4,420 | 35,600 |
| 2018/09/20 | 4,440 | 4,445 | 4,370 | 4,390 | 33,600 |
| 2018/09/19 | 4,450 | 4,455 | 4,380 | 4,430 | 38,000 |
| 2018/09/18 | 4,375 | 4,430 | 4,350 | 4,400 | 63,100 |
| 2018/09/14 | 4,385 | 4,455 | 4,345 | 4,375 | 54,100 |
| 2018/09/13 | 4,360 | 4,425 | 4,360 | 4,385 | 30,600 |
| 2018/09/12 | 4,445 | 4,460 | 4,340 | 4,385 | 48,500 |
| 2018/09/11 | 4,370 | 4,465 | 4,305 | 4,415 | 66,900 |
| 2018/09/10 | 4,380 | 4,450 | 4,305 | 4,310 | 65,600 |
| 2018/09/07 | 4,365 | 4,390 | 4,330 | 4,380 | 38,000 |
| 2018/09/06 | 4,425 | 4,455 | 4,390 | 4,400 | 34,500 |
| 2018/09/05 | 4,475 | 4,490 | 4,415 | 4,470 | 43,300 |
| 2018/09/04 | 4,450 | 4,495 | 4,410 | 4,450 | 53,000 |
| 2018/09/03 | 4,555 | 4,560 | 4,405 | 4,440 | 40,400 |
| 2018/08/31 | 4,495 | 4,560 | 4,490 | 4,555 | 55,000 |
| 2018/08/30 | 4,415 | 4,535 | 4,400 | 4,515 | 74,400 |
| 2018/08/29 | 4,435 | 4,455 | 4,375 | 4,415 | 58,000 |
| 2018/08/28 | 4,430 | 4,445 | 4,400 | 4,405 | 55,100 |
| 2018/08/27 | 4,330 | 4,455 | 4,330 | 4,405 | 100,200 |
| 2018/08/24 | 4,250 | 4,345 | 4,240 | 4,345 | 32,300 |
| 2018/08/23 | 4,175 | 4,245 | 4,170 | 4,230 | 33,700 |
| 2018/08/22 | 4,100 | 4,215 | 4,100 | 4,210 | 31,100 |
| 2018/08/21 | 4,060 | 4,165 | 4,060 | 4,150 | 51,500 |
| 2018/08/20 | 4,090 | 4,160 | 4,090 | 4,125 | 47,800 |
| 2018/08/17 | 4,145 | 4,170 | 4,120 | 4,155 | 26,800 |
| 2018/08/16 | 4,180 | 4,200 | 4,130 | 4,175 | 45,700 |
| 2018/08/15 | 4,195 | 4,225 | 4,150 | 4,185 | 29,900 |
| 2018/08/14 | 4,140 | 4,230 | 4,115 | 4,230 | 56,800 |
| 2018/08/13 | 4,225 | 4,225 | 4,165 | 4,185 | 42,900 |
| 2018/08/10 | 4,315 | 4,315 | 4,255 | 4,265 | 50,200 |
| 2018/08/09 | 4,345 | 4,380 | 4,295 | 4,335 | 26,100 |
| 2018/08/08 | 4,335 | 4,440 | 4,335 | 4,370 | 49,800 |
| 2018/08/07 | 4,355 | 4,390 | 4,325 | 4,335 | 55,700 |
| 2018/08/06 | 4,280 | 4,450 | 4,280 | 4,355 | 108,200 |
| 2018/08/03 | 4,230 | 4,230 | 4,130 | 4,205 | 52,800 |
| 2018/08/02 | 4,245 | 4,265 | 4,150 | 4,165 | 46,900 |
| 2018/08/01 | 4,260 | 4,290 | 4,215 | 4,250 | 38,300 |
| 2018/07/31 | 4,315 | 4,315 | 4,225 | 4,245 | 57,300 |
| 2018/07/30 | 4,365 | 4,385 | 4,295 | 4,350 | 41,000 |
| 2018/07/27 | 4,285 | 4,385 | 4,285 | 4,365 | 44,400 |
| 2018/07/26 | 4,325 | 4,370 | 4,265 | 4,285 | 98,100 |
| 2018/07/25 | 4,280 | 4,300 | 4,245 | 4,300 | 42,400 |
| 2018/07/24 | 4,175 | 4,260 | 4,165 | 4,240 | 34,500 |
| 2018/07/23 | 4,180 | 4,220 | 4,135 | 4,145 | 27,400 |
| 2018/07/20 | 4,280 | 4,295 | 4,155 | 4,180 | 57,300 |
| 2018/07/19 | 4,280 | 4,295 | 4,255 | 4,280 | 25,400 |
| 2018/07/18 | 4,220 | 4,275 | 4,215 | 4,275 | 38,900 |
| 2018/07/17 | 4,155 | 4,230 | 4,150 | 4,190 | 73,100 |
| 2018/07/13 | 4,060 | 4,140 | 4,060 | 4,115 | 51,900 |
| 2018/07/12 | 4,075 | 4,095 | 4,035 | 4,070 | 52,100 |
| 2018/07/11 | 4,045 | 4,090 | 4,010 | 4,080 | 53,500 |
| 2018/07/10 | 4,095 | 4,130 | 4,050 | 4,075 | 53,200 |
| 2018/07/09 | 4,030 | 4,085 | 4,020 | 4,080 | 39,000 |
| 2018/07/06 | 4,025 | 4,025 | 3,965 | 4,005 | 35,800 |
| 2018/07/05 | 4,060 | 4,095 | 3,990 | 4,015 | 57,500 |
| 2018/07/04 | 4,050 | 4,090 | 4,020 | 4,060 | 56,800 |
| 2018/07/03 | 4,045 | 4,090 | 4,015 | 4,050 | 44,200 |
| 2018/07/02 | 4,095 | 4,160 | 4,030 | 4,045 | 78,900 |
| 2018/06/29 | 4,175 | 4,180 | 4,060 | 4,115 | 67,500 |
| 2018/06/28 | 4,140 | 4,180 | 4,120 | 4,175 | 65,900 |
| 2018/06/27 | 4,135 | 4,205 | 4,110 | 4,140 | 64,200 |
| 2018/06/26 | 4,135 | 4,165 | 4,050 | 4,150 | 66,500 |
| 2018/06/25 | 4,310 | 4,350 | 4,195 | 4,205 | 63,700 |
| 2018/06/22 | 4,280 | 4,290 | 4,235 | 4,260 | 46,800 |
| 2018/06/21 | 4,335 | 4,355 | 4,305 | 4,305 | 50,200 |
| 2018/06/20 | 4,385 | 4,400 | 4,320 | 4,375 | 62,100 |
| 2018/06/19 | 4,380 | 4,420 | 4,355 | 4,405 | 57,300 |
| 2018/06/18 | 4,475 | 4,505 | 4,420 | 4,445 | 51,300 |
| 2018/06/15 | 4,500 | 4,580 | 4,465 | 4,475 | 51,200 |
| 2018/06/14 | 4,520 | 4,590 | 4,485 | 4,490 | 65,100 |
| 2018/06/13 | 4,540 | 4,595 | 4,535 | 4,545 | 44,600 |
| 2018/06/12 | 4,565 | 4,630 | 4,510 | 4,530 | 93,300 |
| 2018/06/11 | 4,500 | 4,555 | 4,500 | 4,510 | 42,400 |
| 2018/06/08 | 4,470 | 4,565 | 4,470 | 4,495 | 98,600 |
| 2018/06/07 | 4,465 | 4,485 | 4,420 | 4,470 | 62,800 |
| 2018/06/06 | 4,445 | 4,450 | 4,410 | 4,440 | 30,400 |
| 2018/06/05 | 4,455 | 4,490 | 4,410 | 4,440 | 91,600 |
| 2018/06/04 | 4,450 | 4,490 | 4,370 | 4,415 | 64,200 |
| 2018/06/01 | 4,280 | 4,430 | 4,265 | 4,345 | 59,400 |
| 2018/05/31 | 4,380 | 4,395 | 4,335 | 4,345 | 70,800 |
| 2018/05/30 | 4,370 | 4,440 | 4,310 | 4,350 | 89,500 |
| 2018/05/29 | 4,360 | 4,375 | 4,310 | 4,350 | 26,900 |
| 2018/05/28 | 4,415 | 4,435 | 4,355 | 4,380 | 49,300 |
| 2018/05/25 | 4,370 | 4,475 | 4,355 | 4,415 | 97,000 |
| 2018/05/24 | 4,420 | 4,480 | 4,345 | 4,365 | 76,500 |
| 2018/05/23 | 4,410 | 4,550 | 4,375 | 4,400 | 85,800 |
| 2018/05/22 | 4,505 | 4,520 | 4,345 | 4,390 | 80,300 |
| 2018/05/21 | 4,520 | 4,595 | 4,480 | 4,495 | 71,700 |
| 2018/05/18 | 4,495 | 4,600 | 4,495 | 4,525 | 91,100 |
| 2018/05/17 | 4,500 | 4,615 | 4,395 | 4,470 | 135,700 |
| 2018/05/16 | 4,400 | 4,500 | 4,400 | 4,465 | 114,800 |
| 2018/05/15 | 4,300 | 4,500 | 4,300 | 4,470 | 82,400 |
| 2018/05/14 | 4,210 | 4,490 | 4,195 | 4,470 | 167,300 |
| 2018/05/11 | 4,155 | 4,325 | 4,150 | 4,160 | 162,800 |
| 2018/05/10 | 3,980 | 4,035 | 3,945 | 4,015 | 45,100 |
| 2018/05/09 | 4,030 | 4,040 | 3,940 | 3,950 | 36,900 |
| 2018/05/08 | 3,945 | 4,030 | 3,940 | 3,985 | 40,000 |
| 2018/05/07 | 4,000 | 4,000 | 3,925 | 3,945 | 30,900 |
| 2018/05/02 | 3,955 | 3,970 | 3,925 | 3,955 | 40,900 |
| 2018/05/01 | 3,945 | 3,965 | 3,890 | 3,940 | 36,200 |
| 2018/04/27 | 3,980 | 3,990 | 3,920 | 3,970 | 59,800 |
| 2018/04/26 | 3,965 | 3,965 | 3,860 | 3,880 | 92,700 |
| 2018/04/25 | 3,915 | 3,940 | 3,865 | 3,910 | 53,700 |
| 2018/04/24 | 3,900 | 3,925 | 3,855 | 3,900 | 50,400 |
| 2018/04/23 | 3,845 | 3,900 | 3,845 | 3,875 | 78,100 |
| 2018/04/20 | 3,820 | 3,875 | 3,790 | 3,835 | 58,300 |
| 2018/04/19 | 3,800 | 3,860 | 3,745 | 3,820 | 107,800 |
| 2018/04/18 | 3,780 | 3,830 | 3,745 | 3,800 | 48,500 |
| 2018/04/17 | 3,810 | 3,830 | 3,730 | 3,745 | 60,700 |
| 2018/04/16 | 3,800 | 3,885 | 3,785 | 3,845 | 62,900 |
| 2018/04/13 | 3,790 | 3,810 | 3,705 | 3,795 | 69,600 |
| 2018/04/12 | 3,820 | 3,850 | 3,745 | 3,755 | 66,100 |
| 2018/04/11 | 3,850 | 3,850 | 3,770 | 3,825 | 39,300 |
| 2018/04/10 | 3,850 | 3,855 | 3,795 | 3,845 | 36,700 |
| 2018/04/09 | 3,835 | 3,900 | 3,815 | 3,860 | 58,000 |
| 2018/04/06 | 3,825 | 3,920 | 3,825 | 3,855 | 88,500 |
| 2018/04/05 | 3,780 | 3,840 | 3,760 | 3,815 | 65,200 |
| 2018/04/04 | 3,760 | 3,775 | 3,730 | 3,755 | 58,400 |
| 2018/04/03 | 3,685 | 3,755 | 3,665 | 3,730 | 52,900 |
| 2018/04/02 | 3,750 | 3,780 | 3,710 | 3,710 | 35,000 |
| 2018/03/30 | 3,675 | 3,700 | 3,650 | 3,680 | 53,600 |
| 2018/03/29 | 3,725 | 3,740 | 3,625 | 3,670 | 60,700 |
| 2018/03/28 | 3,645 | 3,680 | 3,630 | 3,675 | 44,400 |
| 2018/03/27 | 3,660 | 3,700 | 3,645 | 3,695 | 40,700 |
| 2018/03/26 | 3,600 | 3,620 | 3,515 | 3,620 | 76,500 |
| 2018/03/23 | 3,700 | 3,715 | 3,555 | 3,575 | 66,900 |
| 2018/03/22 | 3,770 | 3,790 | 3,700 | 3,760 | 79,800 |
| 2018/03/20 | 3,760 | 3,820 | 3,750 | 3,780 | 66,700 |
| 2018/03/19 | 3,760 | 3,795 | 3,695 | 3,760 | 48,800 |
| 2018/03/16 | 3,905 | 3,905 | 3,780 | 3,785 | 101,500 |
| 2018/03/15 | 3,900 | 3,940 | 3,860 | 3,885 | 58,700 |
| 2018/03/14 | 3,920 | 3,930 | 3,850 | 3,885 | 54,500 |
| 2018/03/13 | 3,840 | 3,900 | 3,830 | 3,900 | 38,500 |
| 2018/03/12 | 3,815 | 3,875 | 3,815 | 3,845 | 49,200 |
| 2018/03/09 | 3,815 | 3,885 | 3,770 | 3,780 | 59,400 |
| 2018/03/08 | 3,795 | 3,815 | 3,740 | 3,770 | 58,400 |
| 2018/03/07 | 3,785 | 3,820 | 3,745 | 3,760 | 64,400 |
| 2018/03/06 | 3,810 | 3,895 | 3,800 | 3,855 | 88,900 |
| 2018/03/05 | 3,785 | 3,860 | 3,720 | 3,750 | 103,500 |
| 2018/03/02 | 3,735 | 3,760 | 3,720 | 3,740 | 36,600 |
| 2018/03/01 | 3,860 | 3,865 | 3,790 | 3,805 | 48,800 |
| 2018/02/28 | 3,800 | 3,910 | 3,800 | 3,865 | 45,100 |
| 2018/02/27 | 3,815 | 3,840 | 3,775 | 3,825 | 44,100 |
| 2018/02/26 | 3,805 | 3,850 | 3,780 | 3,820 | 56,600 |
| 2018/02/23 | 3,800 | 3,810 | 3,780 | 3,805 | 29,000 |
| 2018/02/22 | 3,760 | 3,815 | 3,760 | 3,795 | 34,500 |
| 2018/02/21 | 3,785 | 3,845 | 3,770 | 3,820 | 52,800 |
| 2018/02/20 | 3,740 | 3,835 | 3,695 | 3,795 | 78,800 |
| 2018/02/19 | 3,705 | 3,765 | 3,705 | 3,755 | 50,600 |
| 2018/02/16 | 3,685 | 3,745 | 3,680 | 3,700 | 36,500 |
| 2018/02/15 | 3,630 | 3,710 | 3,610 | 3,675 | 78,100 |
| 2018/02/14 | 3,645 | 3,685 | 3,580 | 3,635 | 92,500 |
| 2018/02/13 | 3,895 | 3,905 | 3,705 | 3,705 | 153,200 |
| 2018/02/09 | 3,815 | 3,835 | 3,760 | 3,830 | 93,600 |
| 2018/02/08 | 3,730 | 3,900 | 3,725 | 3,865 | 197,800 |
| 2018/02/07 | 3,800 | 3,865 | 3,650 | 3,660 | 108,000 |
| 2018/02/06 | 3,830 | 3,860 | 3,655 | 3,750 | 121,700 |
| 2018/02/05 | 4,005 | 4,040 | 3,930 | 3,950 | 78,200 |
| 2018/02/02 | 4,095 | 4,110 | 4,035 | 4,070 | 87,000 |
| 2018/02/01 | 4,005 | 4,145 | 4,005 | 4,095 | 164,200 |
| 2018/01/31 | 3,935 | 4,045 | 3,935 | 3,985 | 182,400 |
| 2018/01/30 | 3,930 | 3,980 | 3,920 | 3,940 | 81,100 |
| 2018/01/29 | 4,020 | 4,020 | 3,930 | 3,955 | 146,600 |
| 2018/01/26 | 3,965 | 4,020 | 3,935 | 3,950 | 96,300 |
| 2018/01/25 | 3,930 | 3,950 | 3,905 | 3,920 | 127,000 |
| 2018/01/24 | 3,930 | 3,950 | 3,885 | 3,905 | 48,900 |
| 2018/01/23 | 3,915 | 3,945 | 3,885 | 3,935 | 54,100 |
| 2018/01/22 | 3,880 | 3,890 | 3,810 | 3,845 | 48,900 |
| 2018/01/19 | 3,800 | 3,890 | 3,800 | 3,875 | 67,600 |
| 2018/01/18 | 3,770 | 3,830 | 3,770 | 3,795 | 76,700 |
| 2018/01/17 | 3,735 | 3,780 | 3,705 | 3,765 | 46,400 |
| 2018/01/16 | 3,755 | 3,765 | 3,715 | 3,745 | 61,000 |
| 2018/01/15 | 3,975 | 3,975 | 3,745 | 3,755 | 93,100 |
| 2018/01/12 | 3,715 | 3,735 | 3,685 | 3,695 | 65,900 |
| 2018/01/11 | 3,720 | 3,760 | 3,720 | 3,745 | 64,700 |
| 2018/01/10 | 3,705 | 3,770 | 3,695 | 3,750 | 62,900 |
| 2018/01/09 | 3,810 | 3,815 | 3,740 | 3,745 | 60,000 |
| 2018/01/05 | 3,770 | 3,785 | 3,755 | 3,760 | 55,600 |
| 2018/01/04 | 3,710 | 3,745 | 3,675 | 3,745 | 58,600 |