ディーエムエス(9782)の株価時系列情報
ディーエムエス(9782)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/12/27 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1996/12/26 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 |
| 1996/12/25 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1996/12/24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1996/12/20 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1996/12/19 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 |
| 1996/12/18 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 |
| 1996/12/17 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1996/12/16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/12/13 | 1,330 | 1,330 | 1,300 | 1,320 | 5,000 |
| 1996/12/12 | 1,340 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1996/12/11 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1996/12/10 | 1,330 | 1,370 | 1,330 | 1,370 | 12,000 |
| 1996/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/12/04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1996/12/02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1996/11/29 | 1,360 | 1,360 | 1,340 | 1,340 | 6,000 |
| 1996/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 |
| 1996/11/27 | 1,370 | 1,370 | 1,350 | 1,360 | 12,000 |
| 1996/11/26 | 1,350 | 1,380 | 1,330 | 1,370 | 21,000 |
| 1996/11/22 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1996/11/21 | 1,330 | 1,330 | 1,290 | 1,300 | 7,000 |
| 1996/11/20 | 1,300 | 1,310 | 1,290 | 1,310 | 8,000 |
| 1996/11/19 | 1,320 | 1,320 | 1,280 | 1,280 | 6,000 |
| 1996/11/18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1996/11/15 | 1,330 | 1,380 | 1,300 | 1,300 | 14,000 |
| 1996/11/14 | 1,310 | 1,340 | 1,300 | 1,330 | 24,000 |
| 1996/11/13 | 1,310 | 1,330 | 1,310 | 1,310 | 4,000 |
| 1996/11/08 | 1,330 | 1,330 | 1,300 | 1,320 | 8,000 |
| 1996/11/07 | 1,320 | 1,330 | 1,310 | 1,330 | 12,000 |
| 1996/11/06 | 1,360 | 1,360 | 1,300 | 1,300 | 23,000 |
| 1996/11/05 | 1,390 | 1,400 | 1,350 | 1,370 | 10,000 |
| 1996/11/01 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 |
| 1996/10/31 | 1,400 | 1,420 | 1,380 | 1,380 | 5,000 |
| 1996/10/30 | 1,400 | 1,420 | 1,370 | 1,370 | 28,000 |
| 1996/10/29 | 1,370 | 1,430 | 1,370 | 1,390 | 52,000 |
| 1996/10/28 | 1,420 | 1,420 | 1,350 | 1,350 | 38,000 |
| 1996/10/25 | 1,500 | 1,540 | 1,450 | 1,480 | 11,000 |
| 1996/10/24 | 1,680 | 1,680 | 1,570 | 1,570 | 9,000 |
| 1996/10/23 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1996/10/22 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 1996/10/18 | 1,800 | 1,810 | 1,780 | 1,800 | 15,000 |
| 1996/10/17 | 1,820 | 1,820 | 1,800 | 1,810 | 7,000 |
| 1996/10/16 | 1,840 | 1,840 | 1,820 | 1,820 | 3,000 |
| 1996/10/15 | 1,820 | 1,850 | 1,810 | 1,840 | 8,000 |
| 1996/10/14 | 1,880 | 1,880 | 1,810 | 1,820 | 12,000 |
| 1996/10/11 | 1,900 | 1,900 | 1,880 | 1,880 | 5,000 |
| 1996/10/09 | 1,980 | 1,980 | 1,900 | 1,900 | 29,000 |
| 1996/10/08 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1996/10/07 | 1,980 | 1,980 | 1,980 | 1,980 | 7,000 |
| 1996/10/04 | 2,040 | 2,040 | 2,000 | 2,000 | 13,000 |
| 1996/10/03 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |
| 1996/10/02 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1996/10/01 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1996/09/30 | 2,160 | 2,160 | 2,100 | 2,100 | 7,000 |
| 1996/09/27 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
| 1996/09/26 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 |
| 1996/09/25 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1996/09/20 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1996/09/19 | 2,060 | 2,200 | 2,060 | 2,200 | 7,000 |
| 1996/09/13 | 2,020 | 2,020 | 2,000 | 2,000 | 11,000 |
| 1996/09/10 | 2,050 | 2,060 | 2,050 | 2,050 | 4,000 |
| 1996/09/09 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1996/09/06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1996/09/05 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1996/09/03 | 2,150 | 2,200 | 2,150 | 2,200 | 2,000 |
| 1996/09/02 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1996/08/30 | 2,250 | 2,250 | 2,220 | 2,220 | 5,000 |
| 1996/08/29 | 2,240 | 2,250 | 2,240 | 2,250 | 5,000 |
| 1996/08/28 | 2,240 | 2,240 | 2,240 | 2,240 | 4,000 |
| 1996/08/27 | 2,190 | 2,230 | 2,190 | 2,230 | 5,000 |
| 1996/08/26 | 2,250 | 2,250 | 2,220 | 2,220 | 8,000 |
| 1996/08/23 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 1996/08/22 | 2,260 | 2,260 | 2,250 | 2,250 | 3,000 |
| 1996/08/20 | 2,300 | 2,300 | 2,250 | 2,250 | 8,000 |
| 1996/08/16 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1996/08/15 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1996/08/14 | 2,270 | 2,300 | 2,270 | 2,300 | 3,000 |
| 1996/08/13 | 2,260 | 2,290 | 2,260 | 2,270 | 5,000 |
| 1996/08/12 | 2,260 | 2,260 | 2,260 | 2,260 | 5,000 |
| 1996/08/09 | 2,300 | 2,300 | 2,260 | 2,260 | 5,000 |
| 1996/08/08 | 2,340 | 2,360 | 2,340 | 2,360 | 9,000 |
| 1996/08/06 | 2,400 | 2,400 | 2,350 | 2,390 | 6,000 |
| 1996/08/05 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1996/08/02 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1996/08/01 | 2,350 | 2,400 | 2,350 | 2,400 | 4,000 |
| 1996/07/31 | 2,440 | 2,440 | 2,400 | 2,400 | 2,000 |
| 1996/07/30 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1996/07/26 | 2,500 | 2,500 | 2,500 | 2,500 | 14,000 |
| 1996/07/25 | 2,500 | 2,500 | 2,470 | 2,470 | 2,000 |
| 1996/07/24 | 2,470 | 2,480 | 2,470 | 2,470 | 13,000 |
| 1996/07/17 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1996/07/16 | 2,480 | 2,480 | 2,460 | 2,460 | 8,000 |
| 1996/07/12 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 |
| 1996/07/11 | 2,560 | 2,560 | 2,560 | 2,560 | 8,000 |
| 1996/07/10 | 2,560 | 2,570 | 2,560 | 2,560 | 14,000 |
| 1996/07/09 | 2,590 | 2,590 | 2,560 | 2,560 | 16,000 |
| 1996/07/08 | 2,590 | 2,590 | 2,560 | 2,560 | 2,000 |
| 1996/07/05 | 2,600 | 2,640 | 2,600 | 2,620 | 16,000 |
| 1996/07/04 | 2,630 | 2,650 | 2,630 | 2,650 | 5,000 |
| 1996/07/03 | 2,690 | 2,690 | 2,640 | 2,650 | 18,000 |
| 1996/07/02 | 2,670 | 2,730 | 2,670 | 2,690 | 38,000 |
| 1996/07/01 | 2,620 | 2,650 | 2,600 | 2,640 | 20,000 |
| 1996/06/28 | 2,530 | 2,630 | 2,520 | 2,600 | 30,000 |
| 1996/06/27 | 2,520 | 2,520 | 2,520 | 2,520 | 11,000 |
| 1996/06/26 | 2,520 | 2,530 | 2,510 | 2,520 | 22,000 |
| 1996/06/25 | 2,510 | 2,520 | 2,500 | 2,500 | 14,000 |
| 1996/06/24 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 |
| 1996/06/21 | 2,460 | 2,500 | 2,460 | 2,500 | 26,000 |
| 1996/06/20 | 2,430 | 2,450 | 2,430 | 2,450 | 7,000 |
| 1996/06/19 | 2,410 | 2,430 | 2,410 | 2,430 | 14,000 |
| 1996/06/18 | 2,410 | 2,440 | 2,410 | 2,440 | 4,000 |
| 1996/06/17 | 2,420 | 2,440 | 2,420 | 2,440 | 4,000 |
| 1996/06/14 | 2,420 | 2,440 | 2,400 | 2,440 | 12,000 |
| 1996/06/13 | 2,430 | 2,430 | 2,430 | 2,430 | 4,000 |
| 1996/06/12 | 2,400 | 2,440 | 2,400 | 2,440 | 8,000 |
| 1996/06/10 | 2,430 | 2,440 | 2,430 | 2,440 | 7,000 |
| 1996/06/07 | 2,430 | 2,440 | 2,430 | 2,440 | 8,000 |
| 1996/06/06 | 2,400 | 2,430 | 2,360 | 2,400 | 20,000 |
| 1996/06/05 | 2,370 | 2,430 | 2,370 | 2,400 | 14,000 |
| 1996/06/04 | 2,400 | 2,400 | 2,350 | 2,350 | 5,000 |
| 1996/06/03 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 |
| 1996/05/30 | 2,350 | 2,350 | 2,300 | 2,300 | 11,000 |
| 1996/05/29 | 2,380 | 2,400 | 2,350 | 2,350 | 16,000 |
| 1996/05/28 | 2,310 | 2,400 | 2,310 | 2,380 | 24,000 |
| 1996/05/27 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 |
| 1996/05/24 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 |
| 1996/05/23 | 2,440 | 2,450 | 2,400 | 2,400 | 25,000 |
| 1996/05/22 | 2,400 | 2,470 | 2,400 | 2,440 | 50,000 |
| 1996/05/21 | 2,390 | 2,420 | 2,360 | 2,400 | 41,000 |
| 1996/05/20 | 2,340 | 2,340 | 2,320 | 2,320 | 3,000 |
| 1996/05/17 | 2,240 | 2,300 | 2,240 | 2,260 | 12,000 |
| 1996/05/16 | 2,200 | 2,210 | 2,200 | 2,210 | 8,000 |
| 1996/05/15 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1996/05/14 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
| 1996/05/13 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1996/05/10 | 2,350 | 2,350 | 2,280 | 2,300 | 8,000 |
| 1996/05/09 | 2,300 | 2,340 | 2,300 | 2,300 | 16,000 |
| 1996/05/08 | 2,300 | 2,340 | 2,300 | 2,340 | 2,000 |
| 1996/05/07 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 |
| 1996/05/02 | 2,420 | 2,420 | 2,400 | 2,400 | 8,000 |
| 1996/05/01 | 2,390 | 2,460 | 2,380 | 2,380 | 56,000 |
| 1996/04/30 | 2,300 | 2,380 | 2,300 | 2,380 | 13,000 |
| 1996/04/26 | 2,310 | 2,400 | 2,280 | 2,280 | 28,000 |
| 1996/04/25 | 2,240 | 2,300 | 2,240 | 2,300 | 16,000 |
| 1996/04/24 | 2,240 | 2,260 | 2,240 | 2,240 | 13,000 |
| 1996/04/23 | 2,220 | 2,220 | 2,150 | 2,150 | 30,000 |
| 1996/04/22 | 2,180 | 2,200 | 2,110 | 2,200 | 13,000 |
| 1996/04/18 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 |
| 1996/04/17 | 2,100 | 2,120 | 2,100 | 2,120 | 3,000 |
| 1996/04/16 | 2,110 | 2,110 | 2,080 | 2,080 | 5,000 |
| 1996/04/15 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 |
| 1996/04/12 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1996/04/11 | 2,110 | 2,130 | 2,100 | 2,100 | 9,000 |
| 1996/04/10 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 |
| 1996/04/09 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
| 1996/04/08 | 2,170 | 2,170 | 2,130 | 2,130 | 15,000 |
| 1996/04/05 | 2,100 | 2,190 | 2,100 | 2,160 | 18,000 |
| 1996/04/04 | 2,120 | 2,120 | 2,020 | 2,100 | 8,000 |
| 1996/04/03 | 2,190 | 2,190 | 2,120 | 2,160 | 10,000 |
| 1996/04/02 | 2,190 | 2,190 | 2,100 | 2,120 | 11,000 |
| 1996/04/01 | 2,050 | 2,190 | 2,050 | 2,190 | 22,000 |
| 1996/03/29 | 2,050 | 2,120 | 2,000 | 2,100 | 15,000 |
| 1996/03/28 | 1,980 | 1,980 | 1,920 | 1,960 | 6,000 |
| 1996/03/27 | 1,950 | 2,010 | 1,950 | 1,980 | 15,000 |
| 1996/03/26 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1996/03/25 | 1,850 | 1,900 | 1,850 | 1,900 | 8,000 |
| 1996/03/22 | 1,860 | 1,900 | 1,820 | 1,850 | 8,000 |
| 1996/03/21 | 1,810 | 1,900 | 1,810 | 1,900 | 4,000 |
| 1996/03/19 | 1,790 | 1,800 | 1,790 | 1,800 | 8,000 |
| 1996/03/18 | 1,820 | 1,820 | 1,790 | 1,790 | 2,000 |
| 1996/03/15 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1996/03/13 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1996/03/12 | 1,810 | 1,820 | 1,800 | 1,820 | 10,000 |
| 1996/03/11 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1996/03/08 | 1,850 | 1,890 | 1,850 | 1,880 | 6,000 |
| 1996/03/07 | 1,990 | 1,990 | 1,900 | 1,900 | 3,000 |
| 1996/03/06 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 |
| 1996/03/05 | 2,050 | 2,050 | 1,990 | 2,040 | 6,000 |
| 1996/03/04 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1996/03/01 | 2,000 | 2,040 | 1,990 | 2,040 | 7,000 |
| 1996/02/29 | 2,010 | 2,080 | 2,010 | 2,080 | 2,000 |
| 1996/02/28 | 2,060 | 2,090 | 2,000 | 2,090 | 12,000 |
| 1996/02/26 | 2,150 | 2,150 | 2,130 | 2,130 | 6,000 |
| 1996/02/23 | 2,160 | 2,160 | 2,150 | 2,150 | 2,000 |
| 1996/02/21 | 2,160 | 2,160 | 2,140 | 2,140 | 2,000 |
| 1996/02/20 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1996/02/19 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1996/02/16 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 |
| 1996/02/15 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1996/02/14 | 2,200 | 2,200 | 2,150 | 2,150 | 6,000 |
| 1996/02/13 | 2,250 | 2,250 | 2,200 | 2,200 | 5,000 |
| 1996/02/09 | 2,300 | 2,300 | 2,200 | 2,250 | 15,000 |
| 1996/02/08 | 2,200 | 2,300 | 2,200 | 2,300 | 8,000 |
| 1996/02/07 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 |
| 1996/02/06 | 2,240 | 2,250 | 2,200 | 2,250 | 13,000 |
| 1996/02/05 | 2,280 | 2,280 | 2,250 | 2,250 | 3,000 |
| 1996/02/02 | 2,260 | 2,330 | 2,220 | 2,330 | 8,000 |
| 1996/02/01 | 2,300 | 2,300 | 2,260 | 2,260 | 2,000 |
| 1996/01/31 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 |
| 1996/01/30 | 2,360 | 2,360 | 2,300 | 2,300 | 21,000 |
| 1996/01/29 | 2,380 | 2,400 | 2,350 | 2,350 | 36,000 |
| 1996/01/26 | 2,300 | 2,360 | 2,300 | 2,350 | 28,000 |
| 1996/01/25 | 2,340 | 2,340 | 2,300 | 2,300 | 6,000 |
| 1996/01/24 | 2,300 | 2,310 | 2,300 | 2,300 | 13,000 |
| 1996/01/23 | 2,300 | 2,300 | 2,280 | 2,300 | 7,000 |
| 1996/01/22 | 2,300 | 2,300 | 2,270 | 2,300 | 6,000 |
| 1996/01/19 | 2,380 | 2,380 | 2,300 | 2,300 | 12,000 |
| 1996/01/18 | 2,270 | 2,400 | 2,270 | 2,350 | 26,000 |
| 1996/01/17 | 2,300 | 2,310 | 2,260 | 2,310 | 14,000 |
| 1996/01/16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1996/01/12 | 2,310 | 2,310 | 2,260 | 2,300 | 11,000 |
| 1996/01/11 | 2,310 | 2,350 | 2,310 | 2,310 | 11,000 |
| 1996/01/10 | 2,350 | 2,350 | 2,270 | 2,310 | 14,000 |
| 1996/01/09 | 2,370 | 2,370 | 2,360 | 2,360 | 18,000 |
| 1996/01/08 | 2,420 | 2,420 | 2,390 | 2,390 | 10,000 |
| 1996/01/05 | 2,360 | 2,440 | 2,360 | 2,420 | 62,000 |
| 1996/01/04 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |