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 |
|---|---|---|---|---|---|
| 2006/12/29 | 655 | 655 | 655 | 655 | 1,000 |
| 2006/12/28 | 640 | 659 | 640 | 649 | 3,000 |
| 2006/12/27 | 660 | 660 | 660 | 660 | 3,000 |
| 2006/12/26 | 656 | 660 | 655 | 660 | 6,000 |
| 2006/12/25 | 630 | 650 | 630 | 650 | 3,000 |
| 2006/12/22 | 634 | 634 | 630 | 630 | 7,000 |
| 2006/12/21 | 649 | 650 | 640 | 640 | 4,000 |
| 2006/12/20 | 659 | 659 | 649 | 659 | 5,000 |
| 2006/12/19 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/12/18 | 631 | 645 | 631 | 645 | 5,000 |
| 2006/12/15 | 624 | 624 | 624 | 624 | 1,000 |
| 2006/12/14 | 620 | 624 | 620 | 624 | 2,000 |
| 2006/12/13 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/12/11 | 612 | 620 | 612 | 620 | 4,000 |
| 2006/12/08 | 611 | 611 | 611 | 611 | 1,000 |
| 2006/12/07 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/12/06 | 618 | 618 | 618 | 618 | 1,000 |
| 2006/12/05 | 612 | 615 | 610 | 610 | 13,000 |
| 2006/12/04 | 592 | 600 | 592 | 600 | 10,000 |
| 2006/12/01 | 590 | 597 | 589 | 597 | 6,000 |
| 2006/11/30 | 591 | 591 | 591 | 591 | 1,000 |
| 2006/11/29 | 594 | 600 | 594 | 600 | 3,000 |
| 2006/11/28 | 599 | 599 | 595 | 595 | 11,000 |
| 2006/11/27 | 598 | 600 | 598 | 600 | 8,000 |
| 2006/11/24 | 620 | 620 | 598 | 598 | 11,000 |
| 2006/11/22 | 630 | 630 | 613 | 623 | 4,000 |
| 2006/11/21 | 669 | 669 | 650 | 650 | 3,000 |
| 2006/11/20 | 660 | 670 | 650 | 670 | 3,000 |
| 2006/11/16 | 697 | 697 | 697 | 697 | 1,000 |
| 2006/11/15 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/11/09 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/11/08 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/11/07 | 689 | 689 | 689 | 689 | 1,000 |
| 2006/11/06 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/11/02 | 650 | 650 | 650 | 650 | 2,000 |
| 2006/11/01 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/10/31 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/10/30 | 682 | 682 | 656 | 656 | 5,000 |
| 2006/10/26 | 710 | 713 | 710 | 713 | 3,000 |
| 2006/10/25 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/10/24 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/10/23 | 683 | 700 | 683 | 690 | 4,000 |
| 2006/10/20 | 708 | 708 | 690 | 690 | 11,000 |
| 2006/10/19 | 707 | 707 | 698 | 698 | 7,000 |
| 2006/10/18 | 699 | 705 | 699 | 705 | 2,000 |
| 2006/10/17 | 700 | 700 | 700 | 700 | 4,000 |
| 2006/10/16 | 700 | 700 | 699 | 700 | 4,000 |
| 2006/10/06 | 705 | 705 | 696 | 696 | 6,000 |
| 2006/10/05 | 705 | 705 | 705 | 705 | 1,000 |
| 2006/10/04 | 720 | 720 | 702 | 702 | 5,000 |
| 2006/09/29 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/09/26 | 763 | 763 | 763 | 763 | 1,000 |
| 2006/09/21 | 749 | 749 | 749 | 749 | 1,000 |
| 2006/09/20 | 769 | 769 | 769 | 769 | 1,000 |
| 2006/09/14 | 778 | 778 | 761 | 761 | 4,000 |
| 2006/09/13 | 790 | 798 | 790 | 798 | 2,000 |
| 2006/09/11 | 780 | 780 | 780 | 780 | 2,000 |
| 2006/09/08 | 779 | 800 | 779 | 800 | 5,000 |
| 2006/09/07 | 799 | 799 | 799 | 799 | 1,000 |
| 2006/09/04 | 802 | 810 | 801 | 810 | 4,000 |
| 2006/09/01 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/08/25 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/08/24 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/08/23 | 850 | 850 | 849 | 849 | 2,000 |
| 2006/08/22 | 863 | 863 | 863 | 863 | 1,000 |
| 2006/08/21 | 878 | 878 | 843 | 843 | 3,000 |
| 2006/08/18 | 879 | 879 | 879 | 879 | 1,000 |
| 2006/08/10 | 882 | 882 | 882 | 882 | 3,000 |
| 2006/08/03 | 798 | 889 | 790 | 885 | 16,000 |
| 2006/07/31 | 869 | 869 | 849 | 849 | 17,000 |
| 2006/07/28 | 949 | 949 | 949 | 949 | 1,000 |
| 2006/07/26 | 959 | 959 | 959 | 959 | 2,000 |
| 2006/07/25 | 900 | 950 | 900 | 950 | 5,000 |
| 2006/07/21 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/07/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/07/14 | 1,020 | 1,020 | 1,005 | 1,005 | 3,000 |
| 2006/07/11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2006/06/29 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2006/06/27 | 1,050 | 1,055 | 1,050 | 1,055 | 4,000 |
| 2006/06/26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2006/06/23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/06/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/06/20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 2006/06/16 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 |
| 2006/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2006/06/14 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/06/13 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/06/07 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/06/05 | 990 | 1,000 | 990 | 1,000 | 19,000 |
| 2006/06/02 | 860 | 901 | 850 | 900 | 10,000 |
| 2006/05/29 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2006/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/05/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/05/24 | 1,000 | 1,050 | 1,000 | 1,050 | 36,000 |
| 2006/05/23 | 1,008 | 1,014 | 1,000 | 1,000 | 36,000 |
| 2006/05/22 | 1,060 | 1,060 | 1,000 | 1,010 | 17,000 |
| 2006/05/19 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 2006/05/18 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 2006/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2006/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/05/15 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 2006/05/11 | 1,055 | 1,055 | 1,050 | 1,050 | 2,000 |
| 2006/05/10 | 1,071 | 1,071 | 1,070 | 1,070 | 2,000 |
| 2006/05/08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2006/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/04/28 | 1,100 | 1,110 | 1,090 | 1,090 | 7,000 |
| 2006/04/27 | 1,111 | 1,115 | 1,080 | 1,080 | 15,000 |
| 2006/04/26 | 1,036 | 1,060 | 1,036 | 1,060 | 3,000 |
| 2006/04/24 | 1,070 | 1,070 | 1,035 | 1,035 | 4,000 |
| 2006/04/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/04/20 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2006/04/19 | 1,099 | 1,099 | 1,082 | 1,082 | 7,000 |
| 2006/04/18 | 1,082 | 1,085 | 1,082 | 1,085 | 8,000 |
| 2006/04/17 | 1,070 | 1,082 | 1,070 | 1,082 | 2,000 |
| 2006/04/14 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 2006/04/13 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 |
| 2006/04/12 | 1,085 | 1,085 | 1,080 | 1,080 | 3,000 |
| 2006/04/11 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2006/04/10 | 1,085 | 1,100 | 1,082 | 1,100 | 4,000 |
| 2006/04/07 | 1,081 | 1,082 | 1,081 | 1,082 | 3,000 |
| 2006/04/06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2006/04/05 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 |
| 2006/04/04 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2006/04/03 | 1,119 | 1,119 | 1,090 | 1,090 | 11,000 |
| 2006/03/31 | 1,110 | 1,111 | 1,070 | 1,070 | 6,000 |
| 2006/03/30 | 1,070 | 1,150 | 1,070 | 1,149 | 22,000 |
| 2006/03/29 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 |
| 2006/03/28 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2006/03/27 | 1,101 | 1,105 | 1,095 | 1,095 | 11,000 |
| 2006/03/24 | 1,095 | 1,100 | 1,095 | 1,096 | 9,000 |
| 2006/03/23 | 1,126 | 1,126 | 1,126 | 1,126 | 2,000 |
| 2006/03/22 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2006/03/20 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 |
| 2006/03/14 | 1,195 | 1,195 | 1,150 | 1,150 | 8,000 |
| 2006/03/13 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 |
| 2006/03/10 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 |
| 2006/03/09 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 2006/03/08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2006/03/07 | 1,172 | 1,172 | 1,172 | 1,172 | 2,000 |
| 2006/03/03 | 1,170 | 1,170 | 1,140 | 1,160 | 10,000 |
| 2006/03/02 | 1,200 | 1,200 | 1,170 | 1,170 | 13,000 |
| 2006/03/01 | 1,235 | 1,235 | 1,190 | 1,190 | 7,000 |
| 2006/02/28 | 1,200 | 1,200 | 1,161 | 1,165 | 16,000 |
| 2006/02/27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/02/24 | 1,200 | 1,220 | 1,180 | 1,220 | 16,000 |
| 2006/02/23 | 1,201 | 1,202 | 1,201 | 1,202 | 2,000 |
| 2006/02/22 | 1,255 | 1,255 | 1,200 | 1,250 | 6,000 |
| 2006/02/21 | 1,151 | 1,294 | 1,150 | 1,275 | 29,000 |
| 2006/02/20 | 1,020 | 1,160 | 980 | 1,140 | 49,000 |
| 2006/02/17 | 1,140 | 1,200 | 1,140 | 1,140 | 7,000 |
| 2006/02/16 | 1,296 | 1,296 | 1,190 | 1,210 | 44,000 |
| 2006/02/15 | 1,207 | 1,287 | 1,200 | 1,259 | 96,000 |
| 2006/02/14 | 1,170 | 1,170 | 1,026 | 1,067 | 38,000 |
| 2006/02/13 | 1,250 | 1,250 | 1,202 | 1,210 | 52,000 |
| 2006/02/10 | 1,161 | 1,300 | 1,161 | 1,250 | 96,000 |
| 2006/02/09 | 1,070 | 1,160 | 1,070 | 1,160 | 55,000 |
| 2006/02/08 | 1,068 | 1,090 | 1,050 | 1,090 | 6,000 |
| 2006/02/07 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 2006/02/06 | 1,082 | 1,110 | 1,080 | 1,110 | 25,000 |
| 2006/02/03 | 1,060 | 1,080 | 1,040 | 1,080 | 9,000 |
| 2006/02/02 | 1,065 | 1,075 | 1,040 | 1,075 | 27,000 |
| 2006/02/01 | 1,000 | 1,025 | 1,000 | 1,025 | 20,000 |
| 2006/01/31 | 1,001 | 1,002 | 980 | 1,000 | 16,000 |
| 2006/01/30 | 1,080 | 1,120 | 1,001 | 1,001 | 57,000 |
| 2006/01/27 | 990 | 1,000 | 976 | 1,000 | 104,000 |
| 2006/01/26 | 905 | 905 | 900 | 900 | 2,000 |
| 2006/01/25 | 900 | 900 | 895 | 895 | 2,000 |
| 2006/01/24 | 880 | 907 | 880 | 907 | 2,000 |
| 2006/01/23 | 895 | 895 | 860 | 860 | 9,000 |
| 2006/01/20 | 902 | 902 | 902 | 902 | 3,000 |
| 2006/01/19 | 842 | 862 | 842 | 862 | 6,000 |
| 2006/01/18 | 900 | 900 | 840 | 840 | 14,000 |
| 2006/01/17 | 920 | 925 | 908 | 910 | 7,000 |
| 2006/01/16 | 921 | 926 | 915 | 920 | 15,000 |
| 2006/01/13 | 912 | 915 | 912 | 915 | 3,000 |
| 2006/01/12 | 900 | 910 | 900 | 910 | 9,000 |
| 2006/01/11 | 918 | 918 | 891 | 900 | 6,000 |
| 2006/01/10 | 920 | 920 | 918 | 918 | 4,000 |
| 2006/01/06 | 925 | 925 | 925 | 925 | 4,000 |
| 2006/01/05 | 925 | 929 | 923 | 923 | 5,000 |
| 2006/01/04 | 923 | 924 | 923 | 924 | 2,000 |