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 |
|---|---|---|---|---|---|
| 2008/12/26 | 429 | 429 | 429 | 429 | 2,000 |
| 2008/12/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/12/22 | 419 | 435 | 419 | 435 | 8,000 |
| 2008/12/19 | 418 | 418 | 418 | 418 | 3,000 |
| 2008/12/18 | 419 | 419 | 418 | 418 | 3,000 |
| 2008/12/17 | 419 | 419 | 419 | 419 | 3,000 |
| 2008/12/16 | 419 | 419 | 419 | 419 | 3,000 |
| 2008/12/15 | 408 | 420 | 408 | 420 | 9,000 |
| 2008/12/12 | 407 | 408 | 407 | 408 | 2,000 |
| 2008/12/11 | 405 | 405 | 405 | 405 | 2,000 |
| 2008/12/10 | 404 | 404 | 404 | 404 | 2,000 |
| 2008/12/09 | 405 | 405 | 403 | 403 | 8,000 |
| 2008/12/08 | 405 | 405 | 404 | 404 | 3,000 |
| 2008/12/05 | 409 | 409 | 405 | 405 | 3,000 |
| 2008/12/04 | 409 | 409 | 409 | 409 | 3,000 |
| 2008/12/03 | 409 | 409 | 409 | 409 | 3,000 |
| 2008/12/02 | 409 | 409 | 409 | 409 | 3,000 |
| 2008/12/01 | 409 | 409 | 409 | 409 | 5,000 |
| 2008/11/28 | 405 | 405 | 405 | 405 | 3,000 |
| 2008/11/27 | 400 | 405 | 400 | 405 | 3,000 |
| 2008/11/26 | 395 | 395 | 395 | 395 | 4,000 |
| 2008/11/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/11/21 | 400 | 400 | 390 | 390 | 4,000 |
| 2008/11/20 | 410 | 410 | 410 | 410 | 4,000 |
| 2008/11/19 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/11/17 | 395 | 395 | 395 | 395 | 3,000 |
| 2008/11/14 | 398 | 398 | 395 | 395 | 3,000 |
| 2008/11/12 | 398 | 398 | 398 | 398 | 3,000 |
| 2008/11/11 | 428 | 428 | 398 | 398 | 11,000 |
| 2008/11/05 | 414 | 429 | 414 | 429 | 4,000 |
| 2008/11/04 | 402 | 402 | 402 | 402 | 1,000 |
| 2008/10/31 | 391 | 391 | 391 | 391 | 1,000 |
| 2008/10/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/28 | 372 | 372 | 372 | 372 | 1,000 |
| 2008/10/27 | 387 | 387 | 387 | 387 | 2,000 |
| 2008/10/20 | 388 | 388 | 380 | 380 | 5,000 |
| 2008/10/16 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/10/15 | 371 | 371 | 371 | 371 | 1,000 |
| 2008/10/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/10/10 | 370 | 370 | 360 | 360 | 4,000 |
| 2008/10/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/10/08 | 370 | 375 | 370 | 371 | 4,000 |
| 2008/10/01 | 440 | 440 | 440 | 440 | 3,000 |
| 2008/09/30 | 420 | 430 | 420 | 430 | 2,000 |
| 2008/09/26 | 429 | 429 | 429 | 429 | 1,000 |
| 2008/09/24 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/09/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/09/18 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/09/05 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/09/02 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/09/01 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/08/29 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/08/28 | 420 | 425 | 420 | 425 | 3,000 |
| 2008/08/27 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/08/26 | 433 | 433 | 433 | 433 | 2,000 |
| 2008/08/25 | 420 | 425 | 420 | 425 | 3,000 |
| 2008/08/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/21 | 415 | 425 | 415 | 425 | 2,000 |
| 2008/08/20 | 431 | 431 | 412 | 425 | 3,000 |
| 2008/08/18 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/08/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/13 | 419 | 420 | 419 | 420 | 30,000 |
| 2008/08/12 | 425 | 425 | 420 | 420 | 8,000 |
| 2008/08/11 | 445 | 445 | 444 | 444 | 5,000 |
| 2008/08/08 | 421 | 421 | 420 | 420 | 3,000 |
| 2008/08/07 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/08/06 | 421 | 421 | 421 | 421 | 2,000 |
| 2008/08/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/08/01 | 453 | 453 | 440 | 440 | 3,000 |
| 2008/07/29 | 443 | 443 | 443 | 443 | 2,000 |
| 2008/07/24 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/07/23 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/07/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/07/14 | 430 | 435 | 430 | 435 | 2,000 |
| 2008/07/09 | 435 | 435 | 430 | 430 | 4,000 |
| 2008/07/08 | 445 | 445 | 440 | 440 | 7,000 |
| 2008/07/04 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/07/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/07/01 | 464 | 464 | 464 | 464 | 7,000 |
| 2008/06/26 | 464 | 464 | 464 | 464 | 2,000 |
| 2008/06/23 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/06/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/06/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/06/10 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/06/02 | 457 | 457 | 451 | 451 | 3,000 |
| 2008/05/27 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/05/26 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/05/23 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/05/21 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/05/20 | 459 | 465 | 459 | 465 | 3,000 |
| 2008/05/19 | 454 | 454 | 454 | 454 | 1,000 |
| 2008/05/12 | 460 | 460 | 450 | 450 | 2,000 |
| 2008/05/02 | 450 | 466 | 450 | 466 | 4,000 |
| 2008/05/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/04/28 | 432 | 432 | 417 | 417 | 3,000 |
| 2008/04/25 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/04/23 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/04/22 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/04/21 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/04/16 | 425 | 425 | 420 | 420 | 2,000 |
| 2008/04/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/04/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/04/07 | 425 | 425 | 425 | 425 | 3,000 |
| 2008/04/04 | 425 | 425 | 425 | 425 | 5,000 |
| 2008/03/31 | 453 | 453 | 450 | 450 | 2,000 |
| 2008/03/26 | 468 | 468 | 468 | 468 | 2,000 |
| 2008/03/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/03/21 | 470 | 470 | 460 | 460 | 2,000 |
| 2008/03/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/03/14 | 460 | 460 | 455 | 455 | 4,000 |
| 2008/03/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/03/07 | 465 | 465 | 460 | 460 | 5,000 |
| 2008/03/06 | 480 | 480 | 480 | 480 | 3,000 |
| 2008/03/05 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/02/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/02/26 | 490 | 490 | 490 | 490 | 4,000 |
| 2008/02/25 | 489 | 490 | 489 | 490 | 5,000 |
| 2008/02/20 | 490 | 490 | 490 | 490 | 11,000 |
| 2008/02/19 | 464 | 490 | 460 | 490 | 18,000 |
| 2008/02/18 | 470 | 470 | 465 | 465 | 22,000 |
| 2008/02/15 | 465 | 465 | 460 | 465 | 5,000 |
| 2008/02/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/02/04 | 498 | 499 | 486 | 486 | 4,000 |
| 2008/02/01 | 498 | 498 | 498 | 498 | 2,000 |
| 2008/01/31 | 483 | 483 | 483 | 483 | 1,000 |
| 2008/01/30 | 488 | 488 | 481 | 481 | 2,000 |
| 2008/01/29 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/01/28 | 486 | 486 | 486 | 486 | 2,000 |
| 2008/01/25 | 477 | 477 | 477 | 477 | 2,000 |
| 2008/01/24 | 468 | 472 | 468 | 472 | 5,000 |
| 2008/01/23 | 460 | 464 | 460 | 464 | 4,000 |
| 2008/01/22 | 471 | 471 | 460 | 460 | 10,000 |
| 2008/01/21 | 480 | 480 | 471 | 471 | 5,000 |
| 2008/01/18 | 480 | 480 | 480 | 480 | 5,000 |
| 2008/01/17 | 480 | 480 | 480 | 480 | 4,000 |
| 2008/01/16 | 490 | 490 | 480 | 480 | 5,000 |
| 2008/01/15 | 500 | 500 | 490 | 490 | 12,000 |
| 2008/01/11 | 507 | 507 | 500 | 500 | 4,000 |
| 2008/01/10 | 506 | 507 | 506 | 507 | 6,000 |
| 2008/01/09 | 505 | 505 | 505 | 505 | 2,000 |
| 2008/01/08 | 501 | 501 | 501 | 501 | 1,000 |
| 2008/01/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/01/04 | 500 | 500 | 500 | 500 | 2,000 |