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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,580 | 1,590 | 1,580 | 1,590 | 7,000 |
| 1999/12/29 | 1,580 | 1,590 | 1,570 | 1,570 | 9,000 |
| 1999/12/28 | 1,520 | 1,570 | 1,520 | 1,560 | 9,000 |
| 1999/12/27 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 |
| 1999/12/24 | 1,760 | 1,760 | 1,700 | 1,710 | 4,000 |
| 1999/12/22 | 1,760 | 1,780 | 1,760 | 1,760 | 8,000 |
| 1999/12/21 | 1,720 | 1,750 | 1,710 | 1,750 | 11,000 |
| 1999/12/20 | 1,700 | 1,750 | 1,700 | 1,700 | 8,000 |
| 1999/12/17 | 1,800 | 1,800 | 1,700 | 1,700 | 13,000 |
| 1999/12/16 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1999/12/15 | 1,790 | 1,820 | 1,790 | 1,790 | 8,000 |
| 1999/12/14 | 1,820 | 1,830 | 1,760 | 1,790 | 15,000 |
| 1999/12/13 | 1,750 | 1,820 | 1,730 | 1,820 | 19,000 |
| 1999/12/10 | 1,750 | 1,790 | 1,650 | 1,650 | 11,000 |
| 1999/12/09 | 1,600 | 1,750 | 1,600 | 1,750 | 24,000 |
| 1999/12/08 | 1,710 | 1,710 | 1,600 | 1,600 | 17,000 |
| 1999/12/07 | 1,720 | 1,720 | 1,700 | 1,710 | 22,000 |
| 1999/12/06 | 1,800 | 1,800 | 1,700 | 1,720 | 37,000 |
| 1999/12/03 | 1,750 | 1,800 | 1,720 | 1,720 | 10,000 |
| 1999/12/02 | 1,830 | 1,830 | 1,750 | 1,750 | 19,000 |
| 1999/12/01 | 1,810 | 1,830 | 1,800 | 1,800 | 17,000 |
| 1999/11/30 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 |
| 1999/11/29 | 1,990 | 2,000 | 1,950 | 2,000 | 8,000 |
| 1999/11/26 | 2,000 | 2,000 | 1,950 | 1,950 | 5,000 |
| 1999/11/25 | 2,040 | 2,040 | 1,950 | 2,000 | 26,000 |
| 1999/11/24 | 2,090 | 2,130 | 2,000 | 2,040 | 40,000 |
| 1999/11/22 | 2,300 | 2,300 | 2,150 | 2,170 | 24,000 |
| 1999/11/19 | 2,320 | 2,400 | 2,200 | 2,200 | 40,000 |
| 1999/11/18 | 2,120 | 2,280 | 2,120 | 2,200 | 19,000 |
| 1999/11/17 | 2,420 | 2,480 | 2,110 | 2,110 | 13,000 |
| 1999/11/16 | 2,450 | 2,450 | 2,350 | 2,400 | 16,000 |
| 1999/11/15 | 2,660 | 2,660 | 2,520 | 2,530 | 27,000 |
| 1999/11/12 | 2,700 | 2,700 | 2,500 | 2,690 | 56,000 |
| 1999/11/11 | 2,770 | 2,780 | 2,580 | 2,740 | 138,000 |
| 1999/11/10 | 2,250 | 2,650 | 2,250 | 2,650 | 124,000 |
| 1999/11/09 | 2,200 | 2,250 | 2,150 | 2,250 | 13,000 |
| 1999/11/08 | 2,300 | 2,300 | 2,160 | 2,250 | 14,000 |
| 1999/11/05 | 2,210 | 2,350 | 2,210 | 2,300 | 49,000 |
| 1999/11/04 | 2,150 | 2,300 | 2,080 | 2,200 | 45,000 |
| 1999/11/02 | 2,250 | 2,250 | 2,150 | 2,150 | 4,000 |
| 1999/11/01 | 2,350 | 2,350 | 2,260 | 2,260 | 7,000 |
| 1999/10/29 | 2,300 | 2,350 | 2,290 | 2,330 | 67,000 |
| 1999/10/28 | 2,280 | 2,300 | 2,200 | 2,250 | 19,000 |
| 1999/10/27 | 2,300 | 2,350 | 2,210 | 2,280 | 23,000 |
| 1999/10/26 | 2,200 | 2,350 | 2,170 | 2,300 | 144,000 |
| 1999/10/25 | 2,250 | 2,250 | 2,160 | 2,200 | 100,000 |
| 1999/10/22 | 2,000 | 2,250 | 2,000 | 2,130 | 145,000 |
| 1999/10/21 | 1,950 | 1,950 | 1,900 | 1,950 | 16,000 |
| 1999/10/20 | 1,810 | 1,900 | 1,810 | 1,900 | 22,000 |
| 1999/10/19 | 1,730 | 1,810 | 1,710 | 1,810 | 4,000 |
| 1999/10/18 | 1,840 | 1,840 | 1,660 | 1,660 | 4,000 |
| 1999/10/15 | 2,030 | 2,030 | 1,950 | 1,950 | 11,000 |
| 1999/10/14 | 2,000 | 2,040 | 2,000 | 2,030 | 21,000 |
| 1999/10/13 | 2,180 | 2,180 | 2,100 | 2,100 | 5,000 |
| 1999/10/12 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 |
| 1999/10/08 | 2,200 | 2,250 | 2,200 | 2,250 | 7,000 |
| 1999/10/07 | 2,380 | 2,380 | 2,300 | 2,300 | 44,000 |
| 1999/10/06 | 2,210 | 2,300 | 2,200 | 2,300 | 50,000 |
| 1999/10/05 | 2,300 | 2,300 | 2,100 | 2,100 | 19,000 |
| 1999/10/04 | 2,000 | 2,250 | 2,000 | 2,250 | 20,000 |
| 1999/10/01 | 2,000 | 2,000 | 1,990 | 2,000 | 8,000 |
| 1999/09/30 | 2,090 | 2,090 | 2,000 | 2,000 | 6,000 |
| 1999/09/29 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1999/09/28 | 1,940 | 2,100 | 1,940 | 2,100 | 10,000 |
| 1999/09/27 | 1,870 | 1,890 | 1,870 | 1,880 | 19,000 |
| 1999/09/24 | 1,920 | 1,950 | 1,920 | 1,920 | 3,000 |
| 1999/09/22 | 2,050 | 2,050 | 1,970 | 1,970 | 7,000 |
| 1999/09/21 | 2,250 | 2,280 | 2,210 | 2,220 | 6,000 |
| 1999/09/20 | 2,200 | 2,200 | 2,160 | 2,200 | 5,000 |
| 1999/09/17 | 2,220 | 2,220 | 2,220 | 2,220 | 5,000 |
| 1999/09/16 | 2,310 | 2,310 | 2,220 | 2,220 | 10,000 |
| 1999/09/14 | 2,450 | 2,460 | 2,300 | 2,300 | 10,000 |
| 1999/09/13 | 2,500 | 2,500 | 2,400 | 2,450 | 24,000 |
| 1999/09/10 | 2,400 | 2,400 | 2,300 | 2,300 | 7,000 |
| 1999/09/09 | 2,500 | 2,500 | 2,400 | 2,400 | 24,000 |
| 1999/09/08 | 2,420 | 2,540 | 2,390 | 2,540 | 45,000 |
| 1999/09/07 | 2,200 | 2,510 | 2,200 | 2,410 | 90,000 |
| 1999/09/06 | 2,200 | 2,250 | 2,110 | 2,160 | 30,000 |
| 1999/09/03 | 2,050 | 2,250 | 2,050 | 2,160 | 80,000 |
| 1999/09/02 | 2,000 | 2,160 | 2,000 | 2,100 | 36,000 |
| 1999/09/01 | 2,000 | 2,000 | 2,000 | 2,000 | 23,000 |
| 1999/08/31 | 2,070 | 2,070 | 1,960 | 1,960 | 9,000 |
| 1999/08/30 | 2,180 | 2,180 | 2,090 | 2,090 | 5,000 |
| 1999/08/27 | 2,100 | 2,230 | 2,010 | 2,230 | 43,000 |
| 1999/08/26 | 1,970 | 2,200 | 1,970 | 2,140 | 110,000 |
| 1999/08/25 | 1,840 | 1,970 | 1,840 | 1,970 | 26,000 |
| 1999/08/24 | 1,890 | 1,890 | 1,800 | 1,840 | 25,000 |
| 1999/08/23 | 2,000 | 2,000 | 1,860 | 1,900 | 23,000 |
| 1999/08/20 | 2,040 | 2,050 | 1,770 | 2,000 | 176,000 |
| 1999/08/19 | 1,840 | 1,840 | 1,840 | 1,840 | 189,000 |
| 1999/08/18 | 1,550 | 1,560 | 1,530 | 1,540 | 16,000 |
| 1999/08/17 | 1,560 | 1,580 | 1,520 | 1,580 | 34,000 |
| 1999/08/16 | 1,560 | 1,590 | 1,500 | 1,550 | 26,000 |
| 1999/08/13 | 1,500 | 1,550 | 1,450 | 1,500 | 37,000 |
| 1999/08/12 | 1,300 | 1,500 | 1,300 | 1,500 | 49,000 |
| 1999/08/11 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1999/08/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/08/09 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/08/06 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1999/08/05 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1999/08/04 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/08/03 | 1,340 | 1,350 | 1,340 | 1,350 | 15,000 |
| 1999/08/02 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 |
| 1999/07/30 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1999/07/29 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1999/07/28 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 |
| 1999/07/27 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 |
| 1999/07/23 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1999/07/22 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1999/07/21 | 1,460 | 1,500 | 1,460 | 1,500 | 4,000 |
| 1999/07/19 | 1,500 | 1,500 | 1,490 | 1,500 | 17,000 |
| 1999/07/16 | 1,550 | 1,550 | 1,500 | 1,510 | 15,000 |
| 1999/07/15 | 1,460 | 1,570 | 1,450 | 1,550 | 55,000 |
| 1999/07/14 | 1,500 | 1,500 | 1,450 | 1,460 | 17,000 |
| 1999/07/13 | 1,530 | 1,530 | 1,470 | 1,500 | 18,000 |
| 1999/07/12 | 1,370 | 1,550 | 1,320 | 1,530 | 63,000 |
| 1999/07/09 | 1,400 | 1,400 | 1,320 | 1,380 | 35,000 |
| 1999/07/08 | 1,500 | 1,500 | 1,440 | 1,440 | 55,000 |
| 1999/07/07 | 1,480 | 1,610 | 1,460 | 1,500 | 198,000 |
| 1999/07/06 | 1,450 | 1,460 | 1,360 | 1,460 | 230,000 |
| 1999/07/05 | 1,260 | 1,260 | 1,260 | 1,260 | 42,000 |
| 1999/07/02 | 1,060 | 1,060 | 1,060 | 1,060 | 45,000 |
| 1999/07/01 | 960 | 960 | 960 | 960 | 74,000 |
| 1999/06/30 | 880 | 900 | 860 | 860 | 24,000 |
| 1999/06/29 | 840 | 870 | 840 | 870 | 15,000 |
| 1999/06/28 | 830 | 830 | 820 | 821 | 6,000 |
| 1999/06/25 | 840 | 845 | 810 | 820 | 6,000 |
| 1999/06/24 | 845 | 845 | 835 | 840 | 12,000 |
| 1999/06/23 | 845 | 845 | 845 | 845 | 5,000 |
| 1999/06/22 | 845 | 845 | 840 | 845 | 8,000 |
| 1999/06/21 | 825 | 825 | 825 | 825 | 1,000 |
| 1999/06/18 | 815 | 825 | 815 | 825 | 2,000 |
| 1999/06/17 | 810 | 810 | 810 | 810 | 1,000 |
| 1999/06/14 | 830 | 850 | 830 | 850 | 5,000 |
| 1999/06/11 | 840 | 840 | 840 | 840 | 6,000 |
| 1999/06/10 | 820 | 850 | 820 | 850 | 6,000 |
| 1999/06/09 | 775 | 800 | 775 | 800 | 8,000 |
| 1999/06/08 | 800 | 812 | 791 | 791 | 7,000 |
| 1999/06/07 | 800 | 800 | 800 | 800 | 3,000 |
| 1999/06/04 | 729 | 790 | 729 | 790 | 7,000 |
| 1999/06/03 | 720 | 720 | 720 | 720 | 2,000 |
| 1999/06/02 | 698 | 698 | 698 | 698 | 1,000 |
| 1999/06/01 | 688 | 688 | 688 | 688 | 1,000 |
| 1999/05/31 | 720 | 720 | 720 | 720 | 2,000 |
| 1999/05/28 | 737 | 737 | 737 | 737 | 1,000 |
| 1999/05/26 | 818 | 818 | 818 | 818 | 1,000 |
| 1999/05/21 | 878 | 878 | 850 | 850 | 17,000 |
| 1999/05/20 | 880 | 880 | 869 | 880 | 40,000 |
| 1999/05/19 | 780 | 780 | 780 | 780 | 2,000 |
| 1999/05/18 | 790 | 790 | 780 | 780 | 3,000 |
| 1999/05/17 | 790 | 790 | 790 | 790 | 3,000 |
| 1999/05/14 | 800 | 800 | 800 | 800 | 4,000 |
| 1999/05/13 | 801 | 801 | 801 | 801 | 1,000 |
| 1999/05/12 | 820 | 820 | 790 | 800 | 8,000 |
| 1999/05/11 | 850 | 850 | 820 | 820 | 4,000 |
| 1999/05/10 | 880 | 880 | 880 | 880 | 1,000 |
| 1999/05/07 | 890 | 890 | 880 | 880 | 2,000 |
| 1999/05/06 | 900 | 910 | 900 | 900 | 3,000 |
| 1999/04/30 | 900 | 900 | 882 | 900 | 18,000 |
| 1999/04/28 | 960 | 960 | 890 | 890 | 68,000 |
| 1999/04/27 | 870 | 870 | 870 | 870 | 14,000 |
| 1999/04/26 | 780 | 780 | 770 | 770 | 2,000 |
| 1999/04/23 | 760 | 780 | 760 | 780 | 16,000 |
| 1999/04/22 | 770 | 770 | 760 | 760 | 2,000 |
| 1999/04/21 | 764 | 775 | 764 | 775 | 4,000 |
| 1999/04/20 | 780 | 780 | 775 | 775 | 2,000 |
| 1999/04/19 | 780 | 780 | 779 | 779 | 11,000 |
| 1999/04/16 | 790 | 800 | 780 | 780 | 24,000 |
| 1999/04/15 | 755 | 829 | 755 | 829 | 89,000 |
| 1999/04/14 | 697 | 730 | 680 | 730 | 25,000 |
| 1999/04/13 | 657 | 657 | 657 | 657 | 1,000 |
| 1999/04/12 | 747 | 747 | 747 | 747 | 1,000 |
| 1999/04/09 | 617 | 747 | 617 | 747 | 55,000 |
| 1999/04/07 | 690 | 700 | 600 | 700 | 29,000 |
| 1999/04/06 | 730 | 739 | 670 | 700 | 28,000 |
| 1999/04/05 | 550 | 640 | 550 | 640 | 53,000 |
| 1999/04/02 | 500 | 550 | 500 | 540 | 20,000 |
| 1999/04/01 | 499 | 500 | 499 | 500 | 6,000 |
| 1999/03/31 | 490 | 500 | 490 | 500 | 5,000 |
| 1999/03/30 | 500 | 500 | 480 | 480 | 7,000 |
| 1999/03/29 | 500 | 500 | 492 | 500 | 10,000 |
| 1999/03/26 | 490 | 500 | 490 | 500 | 4,000 |
| 1999/03/25 | 500 | 505 | 499 | 505 | 11,000 |
| 1999/03/24 | 499 | 499 | 499 | 499 | 3,000 |
| 1999/03/23 | 460 | 510 | 460 | 500 | 23,000 |
| 1999/03/19 | 440 | 450 | 430 | 450 | 7,000 |
| 1999/03/18 | 420 | 420 | 420 | 420 | 2,000 |
| 1999/03/17 | 417 | 417 | 417 | 417 | 1,000 |
| 1999/03/16 | 417 | 417 | 417 | 417 | 1,000 |
| 1999/03/15 | 417 | 417 | 417 | 417 | 1,000 |
| 1999/03/12 | 415 | 415 | 415 | 415 | 1,000 |
| 1999/03/11 | 429 | 429 | 410 | 410 | 2,000 |
| 1999/03/09 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/03/04 | 429 | 429 | 429 | 429 | 1,000 |
| 1999/03/02 | 429 | 429 | 420 | 420 | 2,000 |
| 1999/03/01 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/02/26 | 431 | 431 | 431 | 431 | 5,000 |
| 1999/02/25 | 440 | 440 | 440 | 440 | 3,000 |
| 1999/02/24 | 451 | 451 | 421 | 421 | 11,000 |
| 1999/02/23 | 459 | 459 | 430 | 430 | 5,000 |
| 1999/02/22 | 431 | 490 | 431 | 476 | 45,000 |
| 1999/02/19 | 399 | 410 | 399 | 410 | 5,000 |
| 1999/02/18 | 378 | 380 | 375 | 380 | 10,000 |
| 1999/02/17 | 350 | 350 | 350 | 350 | 1,000 |
| 1999/02/15 | 341 | 341 | 341 | 341 | 2,000 |
| 1999/02/09 | 341 | 341 | 341 | 341 | 1,000 |
| 1999/02/08 | 340 | 340 | 340 | 340 | 8,000 |
| 1999/02/05 | 340 | 340 | 340 | 340 | 4,000 |
| 1999/02/04 | 340 | 340 | 340 | 340 | 2,000 |
| 1999/01/26 | 350 | 370 | 350 | 370 | 7,000 |
| 1999/01/25 | 329 | 329 | 329 | 329 | 1,000 |
| 1999/01/21 | 322 | 322 | 322 | 322 | 1,000 |
| 1999/01/20 | 322 | 322 | 322 | 322 | 1,000 |
| 1999/01/19 | 321 | 321 | 321 | 321 | 1,000 |
| 1999/01/13 | 378 | 378 | 378 | 378 | 2,000 |
| 1999/01/12 | 350 | 379 | 350 | 379 | 4,000 |
| 1999/01/08 | 350 | 350 | 350 | 350 | 2,000 |
| 1999/01/07 | 349 | 350 | 349 | 350 | 5,000 |
| 1999/01/05 | 340 | 340 | 340 | 340 | 3,000 |