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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,050 | 3,085 | 2,969 | 2,982 | 169,300 |
| 2022/12/29 | 3,125 | 3,140 | 3,095 | 3,120 | 64,700 |
| 2022/12/28 | 3,130 | 3,130 | 3,105 | 3,130 | 52,000 |
| 2022/12/27 | 3,130 | 3,165 | 3,130 | 3,135 | 25,300 |
| 2022/12/26 | 3,100 | 3,125 | 3,100 | 3,115 | 35,000 |
| 2022/12/23 | 3,055 | 3,120 | 3,055 | 3,100 | 53,700 |
| 2022/12/22 | 3,065 | 3,095 | 3,055 | 3,090 | 66,900 |
| 2022/12/21 | 3,050 | 3,075 | 3,020 | 3,060 | 105,900 |
| 2022/12/20 | 3,090 | 3,105 | 3,060 | 3,070 | 148,700 |
| 2022/12/19 | 3,045 | 3,095 | 3,045 | 3,095 | 66,100 |
| 2022/12/16 | 3,085 | 3,100 | 3,050 | 3,065 | 124,600 |
| 2022/12/15 | 3,050 | 3,090 | 3,045 | 3,090 | 54,900 |
| 2022/12/14 | 3,095 | 3,100 | 3,055 | 3,065 | 79,800 |
| 2022/12/13 | 3,155 | 3,160 | 3,080 | 3,095 | 86,800 |
| 2022/12/12 | 3,150 | 3,150 | 3,110 | 3,110 | 86,500 |
| 2022/12/09 | 3,130 | 3,170 | 3,130 | 3,150 | 61,500 |
| 2022/12/08 | 3,140 | 3,160 | 3,120 | 3,130 | 78,600 |
| 2022/12/07 | 3,140 | 3,165 | 3,135 | 3,150 | 71,200 |
| 2022/12/06 | 3,185 | 3,205 | 3,160 | 3,165 | 84,100 |
| 2022/12/05 | 3,280 | 3,280 | 3,200 | 3,205 | 75,500 |
| 2022/12/02 | 3,280 | 3,290 | 3,225 | 3,240 | 93,800 |
| 2022/12/01 | 3,350 | 3,360 | 3,300 | 3,305 | 74,100 |
| 2022/11/30 | 3,320 | 3,340 | 3,285 | 3,295 | 205,200 |
| 2022/11/29 | 3,345 | 3,350 | 3,315 | 3,330 | 288,500 |
| 2022/11/28 | 3,510 | 3,510 | 3,330 | 3,380 | 182,400 |
| 2022/11/25 | 3,565 | 3,565 | 3,495 | 3,510 | 102,200 |
| 2022/11/24 | 3,505 | 3,565 | 3,495 | 3,560 | 136,900 |
| 2022/11/22 | 3,460 | 3,480 | 3,450 | 3,460 | 85,600 |
| 2022/11/21 | 3,430 | 3,445 | 3,410 | 3,435 | 95,500 |
| 2022/11/18 | 3,375 | 3,415 | 3,350 | 3,405 | 96,400 |
| 2022/11/17 | 3,380 | 3,420 | 3,340 | 3,350 | 86,000 |
| 2022/11/16 | 3,335 | 3,365 | 3,310 | 3,350 | 71,800 |
| 2022/11/15 | 3,380 | 3,410 | 3,350 | 3,350 | 80,100 |
| 2022/11/14 | 3,520 | 3,530 | 3,415 | 3,415 | 84,500 |
| 2022/11/11 | 3,525 | 3,620 | 3,510 | 3,590 | 147,300 |
| 2022/11/10 | 3,490 | 3,515 | 3,480 | 3,500 | 49,500 |
| 2022/11/09 | 3,535 | 3,545 | 3,510 | 3,520 | 58,600 |
| 2022/11/08 | 3,495 | 3,545 | 3,490 | 3,525 | 87,500 |
| 2022/11/07 | 3,475 | 3,510 | 3,445 | 3,485 | 103,300 |
| 2022/11/04 | 3,465 | 3,505 | 3,445 | 3,480 | 119,600 |
| 2022/11/02 | 3,480 | 3,530 | 3,435 | 3,525 | 151,300 |
| 2022/11/01 | 3,540 | 3,590 | 3,500 | 3,500 | 153,700 |
| 2022/10/31 | 3,510 | 3,560 | 3,510 | 3,540 | 162,000 |
| 2022/10/28 | 3,470 | 3,510 | 3,455 | 3,510 | 399,600 |
| 2022/10/27 | 3,510 | 3,515 | 3,465 | 3,495 | 102,100 |
| 2022/10/26 | 3,530 | 3,560 | 3,520 | 3,530 | 90,200 |
| 2022/10/25 | 3,525 | 3,530 | 3,480 | 3,480 | 91,000 |
| 2022/10/24 | 3,485 | 3,490 | 3,470 | 3,470 | 79,400 |
| 2022/10/21 | 3,460 | 3,485 | 3,430 | 3,450 | 66,800 |
| 2022/10/20 | 3,415 | 3,475 | 3,415 | 3,460 | 95,500 |
| 2022/10/19 | 3,480 | 3,500 | 3,475 | 3,485 | 61,600 |
| 2022/10/18 | 3,495 | 3,500 | 3,440 | 3,465 | 60,800 |
| 2022/10/17 | 3,415 | 3,470 | 3,415 | 3,460 | 98,600 |
| 2022/10/14 | 3,385 | 3,485 | 3,385 | 3,460 | 137,300 |
| 2022/10/13 | 3,415 | 3,425 | 3,340 | 3,350 | 116,200 |
| 2022/10/12 | 3,440 | 3,460 | 3,410 | 3,445 | 143,700 |
| 2022/10/11 | 3,450 | 3,475 | 3,420 | 3,435 | 93,700 |
| 2022/10/07 | 3,465 | 3,490 | 3,455 | 3,480 | 134,900 |
| 2022/10/06 | 3,545 | 3,565 | 3,525 | 3,535 | 112,900 |
| 2022/10/05 | 3,550 | 3,570 | 3,510 | 3,515 | 97,500 |
| 2022/10/04 | 3,480 | 3,550 | 3,475 | 3,530 | 84,200 |
| 2022/10/03 | 3,405 | 3,465 | 3,405 | 3,445 | 67,900 |
| 2022/09/30 | 3,375 | 3,450 | 3,375 | 3,435 | 128,900 |
| 2022/09/29 | 3,415 | 3,455 | 3,365 | 3,445 | 74,700 |
| 2022/09/28 | 3,395 | 3,420 | 3,360 | 3,395 | 127,500 |
| 2022/09/27 | 3,440 | 3,470 | 3,430 | 3,435 | 91,800 |
| 2022/09/26 | 3,465 | 3,485 | 3,420 | 3,440 | 144,800 |
| 2022/09/22 | 3,475 | 3,515 | 3,470 | 3,495 | 62,900 |
| 2022/09/21 | 3,490 | 3,505 | 3,455 | 3,490 | 91,800 |
| 2022/09/20 | 3,590 | 3,615 | 3,510 | 3,525 | 128,800 |
| 2022/09/16 | 3,520 | 3,590 | 3,520 | 3,555 | 180,800 |
| 2022/09/15 | 3,610 | 3,615 | 3,575 | 3,590 | 58,300 |
| 2022/09/14 | 3,570 | 3,615 | 3,570 | 3,595 | 73,300 |
| 2022/09/13 | 3,700 | 3,705 | 3,660 | 3,685 | 93,900 |
| 2022/09/12 | 3,675 | 3,675 | 3,620 | 3,645 | 69,800 |
| 2022/09/09 | 3,645 | 3,695 | 3,645 | 3,675 | 119,200 |
| 2022/09/08 | 3,650 | 3,690 | 3,635 | 3,660 | 156,500 |
| 2022/09/07 | 3,500 | 3,590 | 3,480 | 3,580 | 142,700 |
| 2022/09/06 | 3,500 | 3,515 | 3,465 | 3,480 | 93,800 |
| 2022/09/05 | 3,470 | 3,510 | 3,460 | 3,490 | 98,000 |
| 2022/09/02 | 3,530 | 3,535 | 3,445 | 3,475 | 114,400 |
| 2022/09/01 | 3,585 | 3,600 | 3,530 | 3,540 | 109,300 |
| 2022/08/31 | 3,540 | 3,620 | 3,540 | 3,600 | 137,800 |
| 2022/08/30 | 3,515 | 3,585 | 3,490 | 3,555 | 411,900 |
| 2022/08/29 | 3,470 | 3,510 | 3,460 | 3,460 | 128,800 |
| 2022/08/26 | 3,595 | 3,605 | 3,555 | 3,575 | 120,800 |
| 2022/08/25 | 3,515 | 3,590 | 3,510 | 3,570 | 95,000 |
| 2022/08/24 | 3,610 | 3,610 | 3,485 | 3,515 | 109,500 |
| 2022/08/23 | 3,560 | 3,590 | 3,470 | 3,480 | 97,800 |
| 2022/08/22 | 3,530 | 3,565 | 3,515 | 3,560 | 86,000 |
| 2022/08/19 | 3,605 | 3,625 | 3,575 | 3,580 | 107,100 |
| 2022/08/18 | 3,525 | 3,555 | 3,515 | 3,545 | 69,700 |
| 2022/08/17 | 3,535 | 3,570 | 3,525 | 3,545 | 103,900 |
| 2022/08/16 | 3,480 | 3,530 | 3,475 | 3,500 | 95,000 |
| 2022/08/15 | 3,475 | 3,495 | 3,470 | 3,480 | 62,100 |
| 2022/08/12 | 3,480 | 3,525 | 3,475 | 3,480 | 148,700 |
| 2022/08/10 | 3,530 | 3,530 | 3,450 | 3,460 | 99,000 |
| 2022/08/09 | 3,510 | 3,565 | 3,510 | 3,520 | 122,000 |
| 2022/08/08 | 3,510 | 3,545 | 3,455 | 3,505 | 128,000 |
| 2022/08/05 | 3,540 | 3,560 | 3,495 | 3,510 | 117,100 |
| 2022/08/04 | 3,585 | 3,585 | 3,515 | 3,555 | 239,900 |
| 2022/08/03 | 3,390 | 3,435 | 3,390 | 3,405 | 86,000 |
| 2022/08/02 | 3,415 | 3,450 | 3,370 | 3,410 | 140,200 |
| 2022/08/01 | 3,360 | 3,420 | 3,330 | 3,400 | 138,800 |
| 2022/07/29 | 3,390 | 3,400 | 3,370 | 3,370 | 121,100 |
| 2022/07/28 | 3,405 | 3,420 | 3,390 | 3,420 | 139,100 |
| 2022/07/27 | 3,405 | 3,435 | 3,385 | 3,400 | 119,000 |
| 2022/07/26 | 3,395 | 3,420 | 3,340 | 3,415 | 159,500 |
| 2022/07/25 | 3,385 | 3,430 | 3,385 | 3,395 | 138,900 |
| 2022/07/22 | 3,415 | 3,425 | 3,385 | 3,425 | 148,300 |
| 2022/07/21 | 3,330 | 3,370 | 3,325 | 3,370 | 85,100 |
| 2022/07/20 | 3,345 | 3,390 | 3,335 | 3,355 | 126,000 |
| 2022/07/19 | 3,265 | 3,300 | 3,245 | 3,290 | 93,500 |
| 2022/07/15 | 3,300 | 3,320 | 3,250 | 3,250 | 76,900 |
| 2022/07/14 | 3,265 | 3,300 | 3,250 | 3,285 | 56,400 |
| 2022/07/13 | 3,275 | 3,295 | 3,265 | 3,270 | 53,000 |
| 2022/07/12 | 3,335 | 3,355 | 3,280 | 3,280 | 80,900 |
| 2022/07/11 | 3,325 | 3,360 | 3,300 | 3,350 | 135,000 |
| 2022/07/08 | 3,210 | 3,275 | 3,200 | 3,245 | 116,100 |
| 2022/07/07 | 3,235 | 3,275 | 3,220 | 3,235 | 91,100 |
| 2022/07/06 | 3,100 | 3,205 | 3,100 | 3,175 | 99,600 |
| 2022/07/05 | 3,120 | 3,155 | 3,115 | 3,150 | 90,000 |
| 2022/07/04 | 3,065 | 3,125 | 3,065 | 3,120 | 79,900 |
| 2022/07/01 | 2,993 | 3,035 | 2,990 | 3,025 | 87,100 |
| 2022/06/30 | 3,065 | 3,080 | 2,995 | 3,015 | 91,300 |
| 2022/06/29 | 3,035 | 3,070 | 3,020 | 3,055 | 149,400 |
| 2022/06/28 | 3,040 | 3,070 | 3,030 | 3,060 | 70,900 |
| 2022/06/27 | 3,050 | 3,090 | 3,050 | 3,070 | 63,600 |
| 2022/06/24 | 2,979 | 3,040 | 2,979 | 3,040 | 64,500 |
| 2022/06/23 | 2,986 | 3,020 | 2,972 | 2,973 | 112,400 |
| 2022/06/22 | 3,025 | 3,045 | 3,000 | 3,015 | 74,100 |
| 2022/06/21 | 2,975 | 3,035 | 2,975 | 3,025 | 106,600 |
| 2022/06/20 | 2,987 | 2,998 | 2,911 | 2,949 | 65,500 |
| 2022/06/17 | 2,990 | 3,010 | 2,960 | 2,990 | 150,300 |
| 2022/06/16 | 3,050 | 3,115 | 3,040 | 3,060 | 100,800 |
| 2022/06/15 | 3,060 | 3,080 | 3,015 | 3,020 | 128,600 |
| 2022/06/14 | 3,075 | 3,105 | 3,065 | 3,080 | 89,300 |
| 2022/06/13 | 3,075 | 3,130 | 3,075 | 3,120 | 60,400 |
| 2022/06/10 | 3,100 | 3,130 | 3,080 | 3,110 | 85,100 |
| 2022/06/09 | 3,100 | 3,160 | 3,090 | 3,115 | 88,100 |
| 2022/06/08 | 3,100 | 3,135 | 3,095 | 3,110 | 76,700 |
| 2022/06/07 | 3,100 | 3,105 | 3,080 | 3,095 | 52,000 |
| 2022/06/06 | 3,085 | 3,115 | 3,085 | 3,105 | 81,200 |
| 2022/06/03 | 3,145 | 3,150 | 3,100 | 3,100 | 76,700 |
| 2022/06/02 | 3,095 | 3,110 | 3,055 | 3,110 | 62,800 |
| 2022/06/01 | 3,085 | 3,140 | 3,085 | 3,120 | 55,300 |
| 2022/05/31 | 3,125 | 3,130 | 3,055 | 3,065 | 100,000 |
| 2022/05/30 | 3,130 | 3,150 | 3,100 | 3,125 | 172,800 |
| 2022/05/27 | 3,110 | 3,120 | 3,085 | 3,100 | 78,900 |
| 2022/05/26 | 3,065 | 3,110 | 3,065 | 3,075 | 86,300 |
| 2022/05/25 | 3,085 | 3,105 | 3,060 | 3,065 | 88,000 |
| 2022/05/24 | 3,085 | 3,130 | 3,060 | 3,065 | 108,100 |
| 2022/05/23 | 3,050 | 3,125 | 3,050 | 3,085 | 86,100 |
| 2022/05/20 | 2,997 | 3,030 | 2,991 | 3,015 | 63,700 |
| 2022/05/19 | 2,945 | 2,999 | 2,945 | 2,976 | 79,500 |
| 2022/05/18 | 2,977 | 3,005 | 2,956 | 3,005 | 116,300 |
| 2022/05/17 | 2,985 | 2,985 | 2,939 | 2,965 | 82,600 |
| 2022/05/16 | 2,966 | 2,997 | 2,956 | 2,978 | 62,500 |
| 2022/05/13 | 2,894 | 2,962 | 2,881 | 2,939 | 119,500 |
| 2022/05/12 | 2,950 | 2,957 | 2,903 | 2,904 | 107,800 |
| 2022/05/11 | 2,953 | 2,979 | 2,900 | 2,950 | 171,200 |
| 2022/05/10 | 2,993 | 3,020 | 2,953 | 2,966 | 157,000 |
| 2022/05/09 | 2,982 | 3,075 | 2,982 | 3,015 | 98,800 |
| 2022/05/06 | 2,984 | 3,065 | 2,938 | 3,050 | 119,700 |
| 2022/05/02 | 3,075 | 3,100 | 2,935 | 3,030 | 146,500 |
| 2022/04/28 | 2,810 | 2,865 | 2,805 | 2,849 | 92,600 |
| 2022/04/27 | 2,789 | 2,789 | 2,754 | 2,780 | 194,800 |
| 2022/04/26 | 2,782 | 2,799 | 2,767 | 2,789 | 91,900 |
| 2022/04/25 | 2,740 | 2,786 | 2,740 | 2,765 | 78,000 |
| 2022/04/22 | 2,744 | 2,760 | 2,729 | 2,759 | 43,400 |
| 2022/04/21 | 2,760 | 2,788 | 2,756 | 2,782 | 62,100 |
| 2022/04/20 | 2,759 | 2,761 | 2,721 | 2,752 | 73,500 |
| 2022/04/19 | 2,712 | 2,728 | 2,695 | 2,709 | 39,500 |
| 2022/04/18 | 2,685 | 2,699 | 2,651 | 2,696 | 56,900 |
| 2022/04/15 | 2,676 | 2,715 | 2,662 | 2,705 | 34,200 |
| 2022/04/14 | 2,688 | 2,713 | 2,688 | 2,696 | 32,700 |
| 2022/04/13 | 2,651 | 2,696 | 2,651 | 2,696 | 59,300 |
| 2022/04/12 | 2,650 | 2,696 | 2,644 | 2,678 | 72,500 |
| 2022/04/11 | 2,699 | 2,710 | 2,653 | 2,672 | 45,600 |
| 2022/04/08 | 2,725 | 2,739 | 2,694 | 2,703 | 65,600 |
| 2022/04/07 | 2,735 | 2,750 | 2,700 | 2,724 | 58,700 |
| 2022/04/06 | 2,759 | 2,784 | 2,720 | 2,778 | 67,600 |
| 2022/04/05 | 2,795 | 2,811 | 2,773 | 2,800 | 79,500 |
| 2022/04/04 | 2,724 | 2,782 | 2,713 | 2,780 | 57,200 |
| 2022/04/01 | 2,651 | 2,730 | 2,645 | 2,724 | 98,100 |
| 2022/03/31 | 2,670 | 2,700 | 2,660 | 2,678 | 114,000 |
| 2022/03/30 | 2,702 | 2,708 | 2,620 | 2,674 | 94,200 |
| 2022/03/29 | 2,688 | 2,714 | 2,671 | 2,705 | 117,700 |
| 2022/03/28 | 2,718 | 2,727 | 2,680 | 2,688 | 48,400 |
| 2022/03/25 | 2,695 | 2,731 | 2,685 | 2,718 | 49,900 |
| 2022/03/24 | 2,687 | 2,703 | 2,655 | 2,700 | 59,000 |
| 2022/03/23 | 2,683 | 2,701 | 2,654 | 2,687 | 66,800 |
| 2022/03/22 | 2,623 | 2,660 | 2,607 | 2,640 | 76,800 |
| 2022/03/18 | 2,648 | 2,651 | 2,607 | 2,621 | 120,900 |
| 2022/03/17 | 2,674 | 2,690 | 2,638 | 2,648 | 73,300 |
| 2022/03/16 | 2,662 | 2,668 | 2,608 | 2,624 | 86,500 |
| 2022/03/15 | 2,579 | 2,686 | 2,576 | 2,668 | 88,700 |
| 2022/03/14 | 2,593 | 2,618 | 2,576 | 2,576 | 76,800 |
| 2022/03/11 | 2,546 | 2,581 | 2,536 | 2,568 | 68,300 |
| 2022/03/10 | 2,561 | 2,600 | 2,556 | 2,596 | 102,000 |
| 2022/03/09 | 2,503 | 2,514 | 2,449 | 2,463 | 80,300 |
| 2022/03/08 | 2,532 | 2,552 | 2,476 | 2,496 | 139,700 |
| 2022/03/07 | 2,591 | 2,629 | 2,552 | 2,579 | 123,400 |
| 2022/03/04 | 2,718 | 2,735 | 2,635 | 2,644 | 117,600 |
| 2022/03/03 | 2,750 | 2,775 | 2,723 | 2,723 | 120,600 |
| 2022/03/02 | 2,767 | 2,767 | 2,704 | 2,715 | 175,700 |
| 2022/03/01 | 2,760 | 2,831 | 2,760 | 2,805 | 108,700 |
| 2022/02/28 | 2,737 | 2,766 | 2,704 | 2,744 | 114,700 |
| 2022/02/25 | 2,721 | 2,743 | 2,709 | 2,738 | 71,800 |
| 2022/02/24 | 2,669 | 2,712 | 2,664 | 2,700 | 76,700 |
| 2022/02/22 | 2,710 | 2,746 | 2,694 | 2,706 | 96,300 |
| 2022/02/21 | 2,666 | 2,735 | 2,666 | 2,726 | 106,800 |
| 2022/02/18 | 2,698 | 2,733 | 2,688 | 2,701 | 54,600 |
| 2022/02/17 | 2,753 | 2,782 | 2,708 | 2,716 | 65,600 |
| 2022/02/16 | 2,780 | 2,800 | 2,746 | 2,756 | 106,000 |
| 2022/02/15 | 2,711 | 2,772 | 2,711 | 2,737 | 132,000 |
| 2022/02/14 | 2,678 | 2,721 | 2,664 | 2,687 | 136,700 |
| 2022/02/10 | 2,674 | 2,716 | 2,674 | 2,684 | 112,600 |
| 2022/02/09 | 2,601 | 2,664 | 2,601 | 2,659 | 95,800 |
| 2022/02/08 | 2,585 | 2,634 | 2,585 | 2,595 | 106,300 |
| 2022/02/07 | 2,584 | 2,602 | 2,552 | 2,590 | 87,300 |
| 2022/02/04 | 2,545 | 2,590 | 2,545 | 2,584 | 84,700 |
| 2022/02/03 | 2,543 | 2,573 | 2,512 | 2,553 | 114,100 |
| 2022/02/02 | 2,508 | 2,593 | 2,508 | 2,563 | 156,100 |
| 2022/02/01 | 2,472 | 2,537 | 2,472 | 2,478 | 113,500 |
| 2022/01/31 | 2,442 | 2,457 | 2,417 | 2,438 | 82,400 |
| 2022/01/28 | 2,439 | 2,480 | 2,426 | 2,460 | 120,900 |
| 2022/01/27 | 2,537 | 2,537 | 2,390 | 2,403 | 114,300 |
| 2022/01/26 | 2,565 | 2,592 | 2,521 | 2,543 | 144,100 |
| 2022/01/25 | 2,621 | 2,621 | 2,549 | 2,565 | 88,700 |
| 2022/01/24 | 2,626 | 2,630 | 2,595 | 2,630 | 78,900 |
| 2022/01/21 | 2,595 | 2,622 | 2,558 | 2,612 | 107,000 |
| 2022/01/20 | 2,547 | 2,590 | 2,529 | 2,573 | 106,600 |
| 2022/01/19 | 2,514 | 2,574 | 2,512 | 2,536 | 150,600 |
| 2022/01/18 | 2,568 | 2,580 | 2,525 | 2,543 | 61,200 |
| 2022/01/17 | 2,566 | 2,583 | 2,565 | 2,575 | 41,900 |
| 2022/01/14 | 2,536 | 2,574 | 2,513 | 2,555 | 132,200 |
| 2022/01/13 | 2,558 | 2,558 | 2,523 | 2,541 | 106,200 |
| 2022/01/12 | 2,499 | 2,555 | 2,495 | 2,547 | 93,300 |
| 2022/01/11 | 2,474 | 2,478 | 2,426 | 2,452 | 94,300 |
| 2022/01/07 | 2,461 | 2,481 | 2,440 | 2,458 | 93,900 |
| 2022/01/06 | 2,498 | 2,512 | 2,458 | 2,458 | 73,100 |
| 2022/01/05 | 2,534 | 2,536 | 2,495 | 2,509 | 75,300 |
| 2022/01/04 | 2,533 | 2,553 | 2,514 | 2,534 | 49,300 |