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 |
|---|---|---|---|---|---|
| 2000/12/28 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/12/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/12/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/12/25 | 400 | 400 | 390 | 390 | 6,000 |
| 2000/12/22 | 400 | 400 | 395 | 400 | 5,000 |
| 2000/12/21 | 408 | 408 | 401 | 401 | 4,000 |
| 2000/12/20 | 410 | 410 | 408 | 408 | 2,000 |
| 2000/12/19 | 430 | 430 | 420 | 420 | 3,000 |
| 2000/12/18 | 430 | 430 | 430 | 430 | 4,000 |
| 2000/12/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/12/12 | 411 | 420 | 411 | 420 | 3,000 |
| 2000/12/11 | 405 | 410 | 405 | 410 | 3,000 |
| 2000/12/08 | 402 | 403 | 402 | 403 | 2,000 |
| 2000/12/07 | 402 | 402 | 402 | 402 | 6,000 |
| 2000/12/06 | 401 | 402 | 401 | 402 | 6,000 |
| 2000/12/05 | 402 | 402 | 400 | 401 | 6,000 |
| 2000/12/04 | 402 | 402 | 400 | 400 | 9,000 |
| 2000/11/29 | 410 | 410 | 404 | 404 | 7,000 |
| 2000/11/28 | 401 | 405 | 400 | 405 | 12,000 |
| 2000/11/27 | 400 | 401 | 400 | 400 | 10,000 |
| 2000/11/24 | 400 | 400 | 400 | 400 | 7,000 |
| 2000/11/22 | 401 | 401 | 401 | 401 | 1,000 |
| 2000/11/21 | 401 | 410 | 400 | 400 | 5,000 |
| 2000/11/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2000/11/17 | 420 | 420 | 420 | 420 | 4,000 |
| 2000/11/15 | 469 | 469 | 460 | 460 | 3,000 |
| 2000/11/13 | 470 | 470 | 469 | 469 | 5,000 |
| 2000/11/10 | 469 | 470 | 469 | 470 | 3,000 |
| 2000/11/09 | 472 | 472 | 470 | 470 | 3,000 |
| 2000/11/08 | 480 | 480 | 457 | 472 | 10,000 |
| 2000/11/06 | 480 | 481 | 480 | 481 | 7,000 |
| 2000/11/02 | 480 | 481 | 480 | 481 | 2,000 |
| 2000/11/01 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/10/31 | 486 | 490 | 480 | 480 | 6,000 |
| 2000/10/30 | 484 | 484 | 484 | 484 | 2,000 |
| 2000/10/26 | 580 | 580 | 580 | 580 | 2,000 |
| 2000/10/25 | 590 | 590 | 580 | 580 | 5,000 |
| 2000/10/24 | 590 | 590 | 590 | 590 | 1,000 |
| 2000/10/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2000/10/12 | 590 | 590 | 590 | 590 | 3,000 |
| 2000/10/06 | 600 | 600 | 600 | 600 | 1,000 |
| 2000/10/05 | 580 | 580 | 580 | 580 | 2,000 |
| 2000/10/04 | 583 | 586 | 583 | 586 | 3,000 |
| 2000/10/03 | 583 | 583 | 583 | 583 | 1,000 |
| 2000/10/02 | 622 | 622 | 621 | 621 | 3,000 |
| 2000/09/29 | 620 | 620 | 620 | 620 | 2,000 |
| 2000/09/28 | 620 | 620 | 620 | 620 | 1,000 |
| 2000/09/27 | 621 | 621 | 620 | 620 | 7,000 |
| 2000/09/26 | 640 | 640 | 639 | 640 | 4,000 |
| 2000/09/13 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/09/12 | 700 | 700 | 700 | 700 | 2,000 |
| 2000/09/05 | 710 | 710 | 710 | 710 | 2,000 |
| 2000/08/30 | 745 | 745 | 745 | 745 | 1,000 |
| 2000/08/29 | 745 | 745 | 745 | 745 | 1,000 |
| 2000/08/28 | 745 | 745 | 745 | 745 | 4,000 |
| 2000/08/25 | 733 | 745 | 733 | 745 | 6,000 |
| 2000/08/24 | 730 | 733 | 730 | 733 | 2,000 |
| 2000/08/23 | 733 | 733 | 733 | 733 | 1,000 |
| 2000/08/21 | 740 | 740 | 710 | 710 | 3,000 |
| 2000/08/17 | 730 | 730 | 730 | 730 | 1,000 |
| 2000/08/03 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/08/02 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/07/26 | 910 | 910 | 910 | 910 | 3,000 |
| 2000/07/25 | 910 | 910 | 910 | 910 | 2,000 |
| 2000/07/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/07/19 | 960 | 960 | 950 | 950 | 4,000 |
| 2000/07/18 | 980 | 980 | 960 | 960 | 8,000 |
| 2000/07/17 | 980 | 1,000 | 980 | 980 | 3,000 |
| 2000/07/14 | 1,000 | 1,010 | 980 | 980 | 22,000 |
| 2000/07/13 | 1,000 | 1,040 | 1,000 | 1,000 | 17,000 |
| 2000/07/12 | 910 | 998 | 910 | 990 | 23,000 |
| 2000/07/11 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/07/10 | 881 | 890 | 881 | 885 | 6,000 |
| 2000/07/07 | 830 | 880 | 830 | 880 | 10,000 |
| 2000/07/06 | 810 | 820 | 810 | 810 | 3,000 |
| 2000/07/05 | 820 | 820 | 810 | 810 | 6,000 |
| 2000/07/04 | 761 | 830 | 761 | 830 | 6,000 |
| 2000/07/03 | 746 | 751 | 746 | 751 | 4,000 |
| 2000/06/30 | 741 | 745 | 741 | 745 | 4,000 |
| 2000/06/28 | 717 | 717 | 717 | 717 | 1,000 |
| 2000/06/27 | 710 | 710 | 710 | 710 | 4,000 |
| 2000/06/26 | 710 | 710 | 710 | 710 | 1,000 |
| 2000/06/23 | 730 | 730 | 700 | 700 | 3,000 |
| 2000/06/22 | 719 | 730 | 700 | 730 | 12,000 |
| 2000/06/20 | 730 | 730 | 730 | 730 | 1,000 |
| 2000/06/15 | 725 | 725 | 710 | 710 | 4,000 |
| 2000/06/14 | 725 | 725 | 725 | 725 | 2,000 |
| 2000/06/13 | 745 | 745 | 745 | 745 | 3,000 |
| 2000/06/09 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/06/06 | 750 | 760 | 720 | 720 | 3,000 |
| 2000/06/05 | 750 | 760 | 750 | 750 | 8,000 |
| 2000/06/02 | 780 | 780 | 770 | 770 | 2,000 |
| 2000/06/01 | 770 | 780 | 770 | 780 | 3,000 |
| 2000/05/31 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/05/26 | 705 | 705 | 705 | 705 | 4,000 |
| 2000/05/25 | 670 | 705 | 670 | 705 | 4,000 |
| 2000/05/24 | 651 | 660 | 650 | 650 | 15,000 |
| 2000/05/23 | 670 | 670 | 632 | 641 | 29,000 |
| 2000/05/22 | 760 | 760 | 700 | 700 | 25,000 |
| 2000/05/19 | 850 | 850 | 770 | 800 | 12,000 |
| 2000/05/18 | 879 | 879 | 860 | 860 | 5,000 |
| 2000/05/17 | 940 | 940 | 900 | 900 | 10,000 |
| 2000/05/15 | 950 | 970 | 930 | 930 | 7,000 |
| 2000/05/12 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/05/11 | 969 | 969 | 950 | 950 | 8,000 |
| 2000/05/10 | 970 | 970 | 970 | 970 | 7,000 |
| 2000/05/09 | 960 | 971 | 960 | 971 | 4,000 |
| 2000/05/08 | 980 | 981 | 960 | 960 | 10,000 |
| 2000/05/02 | 1,030 | 1,040 | 950 | 950 | 18,000 |
| 2000/05/01 | 950 | 1,050 | 950 | 1,050 | 41,000 |
| 2000/04/28 | 1,120 | 1,160 | 1,110 | 1,150 | 22,000 |
| 2000/04/27 | 1,010 | 1,080 | 1,010 | 1,080 | 7,000 |
| 2000/04/26 | 970 | 975 | 970 | 975 | 2,000 |
| 2000/04/25 | 940 | 950 | 940 | 941 | 5,000 |
| 2000/04/24 | 990 | 990 | 950 | 950 | 5,000 |
| 2000/04/21 | 930 | 930 | 930 | 930 | 2,000 |
| 2000/04/20 | 911 | 911 | 910 | 910 | 5,000 |
| 2000/04/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/04/18 | 890 | 890 | 880 | 880 | 10,000 |
| 2000/04/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/04/11 | 985 | 1,000 | 985 | 1,000 | 10,000 |
| 2000/04/10 | 999 | 999 | 985 | 985 | 8,000 |
| 2000/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/04/05 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 2000/04/04 | 1,070 | 1,070 | 980 | 1,000 | 21,000 |
| 2000/04/03 | 1,090 | 1,100 | 1,060 | 1,060 | 6,000 |
| 2000/03/31 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 2000/03/30 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 |
| 2000/03/29 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 |
| 2000/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/03/27 | 1,120 | 1,140 | 1,120 | 1,120 | 5,000 |
| 2000/03/24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/03/23 | 1,220 | 1,220 | 1,090 | 1,090 | 18,000 |
| 2000/03/22 | 1,250 | 1,260 | 1,230 | 1,230 | 5,000 |
| 2000/03/21 | 1,200 | 1,290 | 1,200 | 1,230 | 17,000 |
| 2000/03/17 | 1,120 | 1,200 | 1,120 | 1,150 | 32,000 |
| 2000/03/16 | 1,110 | 1,130 | 1,060 | 1,100 | 48,000 |
| 2000/03/15 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 2000/03/13 | 1,200 | 1,200 | 1,100 | 1,120 | 13,000 |
| 2000/03/10 | 1,200 | 1,250 | 1,200 | 1,250 | 25,000 |
| 2000/03/09 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 2000/03/07 | 1,190 | 1,240 | 1,170 | 1,240 | 11,000 |
| 2000/03/06 | 1,250 | 1,250 | 1,190 | 1,190 | 23,000 |
| 2000/03/03 | 1,200 | 1,320 | 1,190 | 1,250 | 35,000 |
| 2000/03/02 | 1,200 | 1,260 | 1,180 | 1,180 | 17,000 |
| 2000/03/01 | 1,260 | 1,320 | 1,250 | 1,250 | 20,000 |
| 2000/02/29 | 1,210 | 1,230 | 1,180 | 1,180 | 18,000 |
| 2000/02/28 | 1,250 | 1,250 | 1,210 | 1,220 | 14,000 |
| 2000/02/25 | 1,220 | 1,250 | 1,200 | 1,250 | 10,000 |
| 2000/02/24 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 |
| 2000/02/23 | 1,280 | 1,280 | 1,220 | 1,220 | 4,000 |
| 2000/02/22 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 2000/02/21 | 1,230 | 1,300 | 1,220 | 1,300 | 16,000 |
| 2000/02/18 | 1,320 | 1,320 | 1,200 | 1,220 | 26,000 |
| 2000/02/17 | 1,330 | 1,330 | 1,310 | 1,310 | 8,000 |
| 2000/02/16 | 1,390 | 1,390 | 1,330 | 1,330 | 14,000 |
| 2000/02/15 | 1,400 | 1,400 | 1,330 | 1,330 | 17,000 |
| 2000/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2000/02/10 | 1,450 | 1,450 | 1,350 | 1,420 | 21,000 |
| 2000/02/09 | 1,340 | 1,500 | 1,310 | 1,500 | 23,000 |
| 2000/02/08 | 1,360 | 1,360 | 1,300 | 1,300 | 6,000 |
| 2000/02/07 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 |
| 2000/02/04 | 1,400 | 1,400 | 1,340 | 1,340 | 8,000 |
| 2000/02/03 | 1,490 | 1,490 | 1,390 | 1,400 | 17,000 |
| 2000/02/02 | 1,420 | 1,490 | 1,380 | 1,490 | 36,000 |
| 2000/02/01 | 1,410 | 1,510 | 1,410 | 1,420 | 30,000 |
| 2000/01/31 | 1,400 | 1,430 | 1,380 | 1,390 | 17,000 |
| 2000/01/28 | 1,280 | 1,430 | 1,280 | 1,430 | 23,000 |
| 2000/01/27 | 1,290 | 1,290 | 1,210 | 1,230 | 11,000 |
| 2000/01/26 | 1,220 | 1,250 | 1,220 | 1,250 | 14,000 |
| 2000/01/25 | 1,190 | 1,250 | 1,190 | 1,220 | 27,000 |
| 2000/01/24 | 1,160 | 1,200 | 1,160 | 1,200 | 21,000 |
| 2000/01/21 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 |
| 2000/01/20 | 1,290 | 1,340 | 1,260 | 1,290 | 12,000 |
| 2000/01/19 | 1,310 | 1,310 | 1,270 | 1,270 | 4,000 |
| 2000/01/18 | 1,310 | 1,310 | 1,280 | 1,310 | 14,000 |
| 2000/01/17 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 |
| 2000/01/14 | 1,400 | 1,400 | 1,350 | 1,350 | 12,000 |
| 2000/01/13 | 1,300 | 1,330 | 1,300 | 1,330 | 12,000 |
| 2000/01/12 | 1,400 | 1,410 | 1,300 | 1,300 | 15,000 |
| 2000/01/11 | 1,450 | 1,460 | 1,400 | 1,400 | 17,000 |
| 2000/01/07 | 1,450 | 1,450 | 1,400 | 1,400 | 11,000 |
| 2000/01/06 | 1,600 | 1,600 | 1,450 | 1,450 | 11,000 |
| 2000/01/05 | 1,670 | 1,670 | 1,590 | 1,590 | 8,000 |
| 2000/01/04 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 |