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 |
|---|---|---|---|---|---|
| 2003/12/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/26 | 470 | 471 | 470 | 471 | 3,000 |
| 2003/12/25 | 471 | 471 | 460 | 461 | 4,000 |
| 2003/12/24 | 483 | 483 | 470 | 470 | 3,000 |
| 2003/12/22 | 483 | 483 | 483 | 483 | 2,000 |
| 2003/12/19 | 483 | 483 | 480 | 483 | 3,000 |
| 2003/12/16 | 475 | 475 | 471 | 471 | 2,000 |
| 2003/12/15 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/12/12 | 517 | 517 | 517 | 517 | 2,000 |
| 2003/12/10 | 517 | 517 | 517 | 517 | 6,000 |
| 2003/12/09 | 492 | 510 | 492 | 510 | 3,000 |
| 2003/12/08 | 490 | 490 | 483 | 483 | 5,000 |
| 2003/12/05 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/12/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/03 | 509 | 509 | 509 | 509 | 1,000 |
| 2003/12/02 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/11/27 | 528 | 530 | 528 | 530 | 2,000 |
| 2003/11/26 | 534 | 538 | 534 | 538 | 9,000 |
| 2003/11/25 | 539 | 540 | 538 | 538 | 8,000 |
| 2003/11/21 | 479 | 540 | 479 | 540 | 27,000 |
| 2003/11/20 | 479 | 479 | 479 | 479 | 1,000 |
| 2003/11/17 | 472 | 472 | 472 | 472 | 5,000 |
| 2003/11/13 | 473 | 479 | 473 | 479 | 2,000 |
| 2003/11/11 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/11/04 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/10/31 | 484 | 485 | 484 | 485 | 2,000 |
| 2003/10/29 | 482 | 482 | 480 | 480 | 6,000 |
| 2003/10/28 | 488 | 492 | 485 | 485 | 3,000 |
| 2003/10/27 | 490 | 490 | 485 | 485 | 16,000 |
| 2003/10/24 | 500 | 500 | 495 | 495 | 4,000 |
| 2003/10/23 | 519 | 520 | 500 | 500 | 11,000 |
| 2003/10/22 | 520 | 520 | 519 | 520 | 12,000 |
| 2003/10/21 | 500 | 520 | 500 | 512 | 12,000 |
| 2003/10/20 | 487 | 495 | 485 | 495 | 11,000 |
| 2003/10/17 | 490 | 490 | 486 | 486 | 2,000 |
| 2003/10/16 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/10/15 | 487 | 487 | 482 | 482 | 4,000 |
| 2003/10/10 | 485 | 485 | 485 | 485 | 5,000 |
| 2003/10/07 | 481 | 481 | 481 | 481 | 4,000 |
| 2003/10/06 | 482 | 482 | 482 | 482 | 2,000 |
| 2003/10/03 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/10/02 | 482 | 482 | 481 | 481 | 4,000 |
| 2003/09/30 | 481 | 481 | 479 | 479 | 5,000 |
| 2003/09/29 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/09/26 | 481 | 481 | 481 | 481 | 8,000 |
| 2003/09/25 | 481 | 481 | 481 | 481 | 6,000 |
| 2003/09/24 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/09/22 | 480 | 480 | 480 | 480 | 4,000 |
| 2003/09/19 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/09/18 | 472 | 472 | 472 | 472 | 1,000 |
| 2003/09/17 | 471 | 471 | 471 | 471 | 3,000 |
| 2003/09/16 | 471 | 471 | 471 | 471 | 12,000 |
| 2003/09/11 | 473 | 473 | 471 | 471 | 7,000 |
| 2003/09/05 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/09/04 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/09/03 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/09/02 | 465 | 465 | 465 | 465 | 5,000 |
| 2003/09/01 | 482 | 482 | 482 | 482 | 3,000 |
| 2003/08/26 | 491 | 491 | 491 | 491 | 2,000 |
| 2003/08/25 | 482 | 482 | 482 | 482 | 1,000 |
| 2003/08/21 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/08/19 | 456 | 456 | 456 | 456 | 1,000 |
| 2003/08/14 | 453 | 453 | 453 | 453 | 5,000 |
| 2003/08/12 | 453 | 453 | 453 | 453 | 3,000 |
| 2003/08/06 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/08/05 | 470 | 470 | 455 | 455 | 4,000 |
| 2003/07/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/30 | 479 | 479 | 470 | 470 | 4,000 |
| 2003/07/29 | 478 | 478 | 478 | 478 | 3,000 |
| 2003/07/28 | 492 | 492 | 480 | 480 | 3,000 |
| 2003/07/25 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/07/24 | 492 | 492 | 492 | 492 | 1,000 |
| 2003/07/17 | 478 | 480 | 478 | 480 | 4,000 |
| 2003/07/16 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/07/15 | 478 | 478 | 478 | 478 | 2,000 |
| 2003/07/09 | 500 | 500 | 478 | 478 | 2,000 |
| 2003/07/08 | 507 | 507 | 498 | 498 | 7,000 |
| 2003/07/07 | 496 | 498 | 496 | 498 | 4,000 |
| 2003/07/03 | 487 | 487 | 487 | 487 | 4,000 |
| 2003/07/02 | 477 | 478 | 477 | 478 | 2,000 |
| 2003/07/01 | 470 | 470 | 468 | 468 | 6,000 |
| 2003/06/26 | 459 | 459 | 459 | 459 | 2,000 |
| 2003/06/25 | 466 | 466 | 450 | 450 | 2,000 |
| 2003/06/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/06/18 | 433 | 438 | 431 | 431 | 3,000 |
| 2003/06/16 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/06/13 | 428 | 428 | 428 | 428 | 10,000 |
| 2003/06/11 | 430 | 430 | 430 | 430 | 14,000 |
| 2003/06/10 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/06/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/06 | 434 | 434 | 425 | 430 | 10,000 |
| 2003/06/05 | 430 | 431 | 430 | 430 | 5,000 |
| 2003/06/04 | 420 | 430 | 420 | 430 | 2,000 |
| 2003/06/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/05/29 | 415 | 415 | 415 | 415 | 10,000 |
| 2003/05/27 | 433 | 433 | 433 | 433 | 3,000 |
| 2003/05/26 | 409 | 428 | 409 | 428 | 20,000 |
| 2003/05/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/05/21 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/05/19 | 398 | 398 | 398 | 398 | 3,000 |
| 2003/05/16 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/05/14 | 395 | 397 | 395 | 397 | 2,000 |
| 2003/05/12 | 403 | 406 | 403 | 406 | 2,000 |
| 2003/05/02 | 391 | 391 | 391 | 391 | 3,000 |
| 2003/04/30 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/04/28 | 398 | 398 | 398 | 398 | 2,000 |
| 2003/04/25 | 391 | 391 | 391 | 391 | 2,000 |
| 2003/04/24 | 385 | 390 | 385 | 390 | 4,000 |
| 2003/04/23 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/04/22 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/21 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/04/16 | 380 | 395 | 380 | 395 | 2,000 |
| 2003/04/15 | 384 | 384 | 380 | 380 | 5,000 |
| 2003/04/11 | 389 | 389 | 389 | 389 | 2,000 |
| 2003/04/10 | 392 | 392 | 391 | 391 | 2,000 |
| 2003/04/09 | 392 | 392 | 392 | 392 | 2,000 |
| 2003/03/31 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/03/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/03/25 | 409 | 410 | 409 | 410 | 5,000 |
| 2003/03/24 | 408 | 412 | 405 | 410 | 11,000 |
| 2003/03/20 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/19 | 408 | 408 | 405 | 405 | 4,000 |
| 2003/03/18 | 401 | 408 | 401 | 408 | 2,000 |
| 2003/03/11 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/03/10 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/06 | 403 | 404 | 400 | 404 | 4,000 |
| 2003/03/05 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/03/04 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/03/03 | 403 | 403 | 403 | 403 | 2,000 |
| 2003/02/26 | 412 | 412 | 412 | 412 | 3,000 |
| 2003/02/25 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/02/24 | 415 | 415 | 412 | 412 | 5,000 |
| 2003/02/21 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/02/19 | 413 | 413 | 410 | 410 | 3,000 |
| 2003/02/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/02/13 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/02/12 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/02/10 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/02/07 | 400 | 400 | 392 | 392 | 6,000 |
| 2003/02/06 | 409 | 409 | 402 | 402 | 6,000 |
| 2003/02/05 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/02/03 | 405 | 405 | 404 | 404 | 2,000 |
| 2003/01/31 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/01/30 | 416 | 416 | 416 | 416 | 1,000 |
| 2003/01/27 | 416 | 416 | 416 | 416 | 3,000 |
| 2003/01/24 | 401 | 408 | 401 | 408 | 2,000 |
| 2003/01/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/22 | 396 | 400 | 396 | 400 | 9,000 |
| 2003/01/20 | 390 | 391 | 390 | 391 | 4,000 |
| 2003/01/17 | 400 | 409 | 391 | 409 | 6,000 |
| 2003/01/14 | 391 | 391 | 390 | 390 | 13,000 |
| 2003/01/10 | 390 | 391 | 390 | 391 | 2,000 |
| 2003/01/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/01/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/07 | 409 | 409 | 409 | 409 | 3,000 |
| 2003/01/06 | 409 | 409 | 409 | 409 | 1,000 |