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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,691 | 1,735 | 1,675 | 1,695 | 16,700 |
| 2018/12/27 | 1,655 | 1,710 | 1,637 | 1,700 | 29,500 |
| 2018/12/26 | 1,660 | 1,660 | 1,559 | 1,578 | 28,300 |
| 2018/12/25 | 1,550 | 1,674 | 1,487 | 1,655 | 48,400 |
| 2018/12/21 | 1,483 | 1,712 | 1,483 | 1,646 | 52,600 |
| 2018/12/20 | 1,600 | 1,643 | 1,504 | 1,643 | 29,500 |
| 2018/12/19 | 1,650 | 1,690 | 1,629 | 1,650 | 5,800 |
| 2018/12/18 | 1,700 | 1,700 | 1,600 | 1,648 | 24,700 |
| 2018/12/17 | 1,766 | 1,775 | 1,705 | 1,732 | 8,900 |
| 2018/12/14 | 1,779 | 1,820 | 1,755 | 1,766 | 25,300 |
| 2018/12/13 | 1,770 | 1,780 | 1,757 | 1,772 | 19,400 |
| 2018/12/12 | 1,703 | 1,772 | 1,703 | 1,754 | 26,600 |
| 2018/12/11 | 1,788 | 1,788 | 1,702 | 1,703 | 16,200 |
| 2018/12/10 | 1,780 | 1,799 | 1,765 | 1,785 | 23,100 |
| 2018/12/07 | 1,750 | 1,779 | 1,743 | 1,775 | 7,400 |
| 2018/12/06 | 1,781 | 1,781 | 1,724 | 1,750 | 13,300 |
| 2018/12/05 | 1,688 | 1,800 | 1,687 | 1,797 | 42,100 |
| 2018/12/04 | 1,720 | 1,750 | 1,707 | 1,708 | 8,000 |
| 2018/12/03 | 1,678 | 1,720 | 1,677 | 1,715 | 16,500 |
| 2018/11/30 | 1,684 | 1,707 | 1,674 | 1,678 | 14,500 |
| 2018/11/29 | 1,700 | 1,710 | 1,668 | 1,668 | 27,100 |
| 2018/11/28 | 1,698 | 1,713 | 1,660 | 1,690 | 12,800 |
| 2018/11/27 | 1,700 | 1,730 | 1,676 | 1,687 | 23,900 |
| 2018/11/26 | 1,673 | 1,697 | 1,652 | 1,686 | 9,300 |
| 2018/11/22 | 1,634 | 1,660 | 1,622 | 1,650 | 6,700 |
| 2018/11/21 | 1,609 | 1,644 | 1,607 | 1,637 | 2,800 |
| 2018/11/20 | 1,627 | 1,651 | 1,625 | 1,649 | 6,600 |
| 2018/11/19 | 1,625 | 1,647 | 1,616 | 1,627 | 4,400 |
| 2018/11/16 | 1,607 | 1,630 | 1,605 | 1,627 | 5,400 |
| 2018/11/15 | 1,617 | 1,630 | 1,601 | 1,609 | 4,200 |
| 2018/11/14 | 1,656 | 1,656 | 1,630 | 1,630 | 3,300 |
| 2018/11/13 | 1,661 | 1,661 | 1,630 | 1,659 | 3,000 |
| 2018/11/12 | 1,673 | 1,673 | 1,625 | 1,668 | 8,800 |
| 2018/11/09 | 1,637 | 1,686 | 1,637 | 1,675 | 14,700 |
| 2018/11/08 | 1,640 | 1,693 | 1,640 | 1,640 | 23,100 |
| 2018/11/07 | 1,634 | 1,639 | 1,610 | 1,639 | 5,300 |
| 2018/11/06 | 1,663 | 1,663 | 1,621 | 1,634 | 5,200 |
| 2018/11/05 | 1,674 | 1,675 | 1,649 | 1,663 | 6,400 |
| 2018/11/02 | 1,627 | 1,675 | 1,620 | 1,674 | 17,000 |
| 2018/11/01 | 1,626 | 1,626 | 1,564 | 1,620 | 8,900 |
| 2018/10/31 | 1,555 | 1,632 | 1,555 | 1,627 | 9,000 |
| 2018/10/30 | 1,511 | 1,589 | 1,380 | 1,555 | 17,000 |
| 2018/10/29 | 1,490 | 1,534 | 1,490 | 1,525 | 17,000 |
| 2018/10/26 | 1,590 | 1,591 | 1,482 | 1,530 | 39,100 |
| 2018/10/25 | 1,598 | 1,627 | 1,586 | 1,612 | 21,400 |
| 2018/10/24 | 1,631 | 1,649 | 1,611 | 1,648 | 10,800 |
| 2018/10/23 | 1,637 | 1,650 | 1,637 | 1,648 | 1,600 |
| 2018/10/22 | 1,657 | 1,669 | 1,639 | 1,650 | 8,600 |
| 2018/10/19 | 1,596 | 1,668 | 1,590 | 1,646 | 7,400 |
| 2018/10/18 | 1,599 | 1,606 | 1,597 | 1,599 | 2,100 |
| 2018/10/17 | 1,594 | 1,611 | 1,579 | 1,579 | 6,000 |
| 2018/10/16 | 1,574 | 1,600 | 1,568 | 1,594 | 4,500 |
| 2018/10/15 | 1,570 | 1,589 | 1,566 | 1,589 | 2,300 |
| 2018/10/12 | 1,555 | 1,585 | 1,539 | 1,585 | 2,800 |
| 2018/10/11 | 1,522 | 1,593 | 1,521 | 1,586 | 5,800 |
| 2018/10/10 | 1,609 | 1,611 | 1,597 | 1,602 | 3,400 |
| 2018/10/09 | 1,632 | 1,632 | 1,600 | 1,611 | 4,100 |
| 2018/10/05 | 1,607 | 1,620 | 1,602 | 1,602 | 5,800 |
| 2018/10/04 | 1,615 | 1,636 | 1,602 | 1,634 | 6,900 |
| 2018/10/03 | 1,634 | 1,638 | 1,615 | 1,615 | 3,600 |
| 2018/10/02 | 1,656 | 1,680 | 1,632 | 1,634 | 30,000 |
| 2018/10/01 | 1,655 | 1,656 | 1,627 | 1,631 | 10,000 |
| 2018/09/28 | 1,584 | 1,698 | 1,584 | 1,655 | 28,100 |
| 2018/09/27 | 1,578 | 1,606 | 1,578 | 1,582 | 7,500 |
| 2018/09/26 | 1,560 | 1,606 | 1,555 | 1,606 | 8,300 |
| 2018/09/25 | 1,570 | 1,590 | 1,570 | 1,573 | 10,100 |
| 2018/09/21 | 1,570 | 1,580 | 1,568 | 1,568 | 1,900 |
| 2018/09/20 | 1,566 | 1,588 | 1,553 | 1,570 | 3,300 |
| 2018/09/19 | 1,556 | 1,594 | 1,551 | 1,570 | 5,800 |
| 2018/09/18 | 1,551 | 1,573 | 1,551 | 1,570 | 4,100 |
| 2018/09/14 | 1,574 | 1,575 | 1,556 | 1,556 | 1,400 |
| 2018/09/13 | 1,560 | 1,567 | 1,560 | 1,566 | 300 |
| 2018/09/12 | 1,536 | 1,569 | 1,536 | 1,560 | 2,500 |
| 2018/09/11 | 1,560 | 1,566 | 1,548 | 1,550 | 2,000 |
| 2018/09/10 | 1,555 | 1,575 | 1,550 | 1,552 | 3,100 |
| 2018/09/07 | 1,539 | 1,550 | 1,536 | 1,550 | 900 |
| 2018/09/06 | 1,558 | 1,558 | 1,530 | 1,530 | 800 |
| 2018/09/05 | 1,569 | 1,570 | 1,555 | 1,569 | 3,500 |
| 2018/09/04 | 1,570 | 1,570 | 1,565 | 1,570 | 3,900 |
| 2018/09/03 | 1,544 | 1,590 | 1,541 | 1,573 | 6,900 |
| 2018/08/31 | 1,571 | 1,594 | 1,571 | 1,584 | 3,300 |
| 2018/08/30 | 1,600 | 1,602 | 1,566 | 1,599 | 11,100 |
| 2018/08/29 | 1,599 | 1,605 | 1,599 | 1,605 | 3,100 |
| 2018/08/28 | 1,600 | 1,608 | 1,592 | 1,599 | 5,700 |
| 2018/08/27 | 1,614 | 1,614 | 1,584 | 1,594 | 3,300 |
| 2018/08/24 | 1,620 | 1,620 | 1,559 | 1,613 | 8,800 |
| 2018/08/23 | 1,586 | 1,600 | 1,585 | 1,593 | 7,000 |
| 2018/08/22 | 1,581 | 1,581 | 1,551 | 1,571 | 3,300 |
| 2018/08/21 | 1,510 | 1,567 | 1,510 | 1,566 | 4,100 |
| 2018/08/20 | 1,502 | 1,530 | 1,501 | 1,501 | 3,800 |
| 2018/08/17 | 1,518 | 1,518 | 1,502 | 1,502 | 1,500 |
| 2018/08/16 | 1,484 | 1,497 | 1,482 | 1,497 | 2,400 |
| 2018/08/15 | 1,503 | 1,518 | 1,499 | 1,507 | 4,000 |
| 2018/08/14 | 1,513 | 1,513 | 1,498 | 1,503 | 2,100 |
| 2018/08/13 | 1,482 | 1,514 | 1,481 | 1,496 | 4,800 |
| 2018/08/10 | 1,504 | 1,525 | 1,504 | 1,520 | 8,800 |
| 2018/08/09 | 1,517 | 1,522 | 1,511 | 1,519 | 2,300 |
| 2018/08/08 | 1,502 | 1,517 | 1,502 | 1,517 | 3,300 |
| 2018/08/07 | 1,507 | 1,515 | 1,501 | 1,515 | 2,800 |
| 2018/08/06 | 1,525 | 1,525 | 1,498 | 1,507 | 5,400 |
| 2018/08/03 | 1,518 | 1,521 | 1,498 | 1,499 | 8,300 |
| 2018/08/02 | 1,555 | 1,555 | 1,510 | 1,510 | 10,100 |
| 2018/08/01 | 1,600 | 1,615 | 1,557 | 1,564 | 10,300 |
| 2018/07/31 | 1,586 | 1,600 | 1,538 | 1,598 | 20,800 |
| 2018/07/30 | 1,649 | 1,672 | 1,623 | 1,625 | 27,800 |
| 2018/07/27 | 1,699 | 1,701 | 1,568 | 1,700 | 252,500 |
| 2018/07/26 | 1,604 | 1,604 | 1,604 | 1,604 | 10,200 |
| 2018/07/25 | 1,296 | 1,304 | 1,296 | 1,304 | 800 |
| 2018/07/24 | 1,290 | 1,300 | 1,289 | 1,296 | 1,500 |
| 2018/07/23 | 1,290 | 1,290 | 1,290 | 1,290 | 600 |
| 2018/07/20 | 1,294 | 1,294 | 1,290 | 1,291 | 6,000 |
| 2018/07/19 | 1,290 | 1,304 | 1,290 | 1,293 | 2,400 |
| 2018/07/18 | 1,290 | 1,290 | 1,290 | 1,290 | 2,600 |
| 2018/07/17 | 1,290 | 1,292 | 1,290 | 1,290 | 4,500 |
| 2018/07/13 | 1,290 | 1,303 | 1,290 | 1,291 | 1,300 |
| 2018/07/12 | 1,290 | 1,298 | 1,289 | 1,290 | 1,600 |
| 2018/07/11 | 1,300 | 1,300 | 1,281 | 1,291 | 1,400 |
| 2018/07/10 | 1,310 | 1,310 | 1,291 | 1,305 | 2,800 |
| 2018/07/09 | 1,315 | 1,315 | 1,307 | 1,312 | 2,100 |
| 2018/07/06 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2018/07/05 | 1,282 | 1,306 | 1,282 | 1,290 | 7,700 |
| 2018/07/04 | 1,301 | 1,303 | 1,283 | 1,285 | 3,400 |
| 2018/07/03 | 1,320 | 1,323 | 1,307 | 1,310 | 4,700 |
| 2018/07/02 | 1,340 | 1,346 | 1,325 | 1,325 | 3,400 |
| 2018/06/29 | 1,309 | 1,314 | 1,309 | 1,314 | 500 |
| 2018/06/28 | 1,297 | 1,328 | 1,297 | 1,310 | 500 |
| 2018/06/27 | 1,292 | 1,325 | 1,292 | 1,310 | 900 |
| 2018/06/26 | 1,295 | 1,330 | 1,295 | 1,313 | 7,800 |
| 2018/06/25 | 1,304 | 1,338 | 1,290 | 1,325 | 10,900 |
| 2018/06/22 | 1,330 | 1,330 | 1,270 | 1,314 | 13,300 |
| 2018/06/21 | 1,334 | 1,334 | 1,334 | 1,334 | 600 |
| 2018/06/20 | 1,330 | 1,334 | 1,328 | 1,334 | 4,000 |
| 2018/06/19 | 1,358 | 1,360 | 1,337 | 1,340 | 6,100 |
| 2018/06/18 | 1,360 | 1,369 | 1,358 | 1,358 | 3,000 |
| 2018/06/15 | 1,364 | 1,370 | 1,364 | 1,370 | 1,000 |
| 2018/06/14 | 1,371 | 1,372 | 1,356 | 1,364 | 3,600 |
| 2018/06/13 | 1,375 | 1,385 | 1,369 | 1,383 | 5,000 |
| 2018/06/12 | 1,349 | 1,350 | 1,339 | 1,350 | 2,500 |
| 2018/06/11 | 1,343 | 1,343 | 1,335 | 1,343 | 9,500 |
| 2018/06/08 | 1,340 | 1,344 | 1,333 | 1,342 | 4,900 |
| 2018/06/07 | 1,350 | 1,350 | 1,342 | 1,342 | 700 |
| 2018/06/06 | 1,349 | 1,351 | 1,347 | 1,351 | 1,100 |
| 2018/06/05 | 1,352 | 1,354 | 1,352 | 1,353 | 1,500 |
| 2018/06/04 | 1,349 | 1,357 | 1,349 | 1,353 | 900 |
| 2018/06/01 | 1,355 | 1,375 | 1,342 | 1,347 | 7,200 |
| 2018/05/31 | 1,380 | 1,380 | 1,351 | 1,367 | 5,600 |
| 2018/05/30 | 1,379 | 1,385 | 1,360 | 1,360 | 4,500 |
| 2018/05/29 | 1,397 | 1,397 | 1,379 | 1,379 | 800 |
| 2018/05/28 | 1,395 | 1,398 | 1,394 | 1,397 | 2,900 |
| 2018/05/25 | 1,371 | 1,393 | 1,366 | 1,389 | 7,100 |
| 2018/05/24 | 1,367 | 1,373 | 1,360 | 1,373 | 2,800 |
| 2018/05/23 | 1,390 | 1,390 | 1,361 | 1,367 | 4,700 |
| 2018/05/22 | 1,371 | 1,391 | 1,371 | 1,390 | 5,000 |
| 2018/05/21 | 1,358 | 1,360 | 1,340 | 1,360 | 6,200 |
| 2018/05/18 | 1,342 | 1,366 | 1,340 | 1,358 | 4,500 |
| 2018/05/17 | 1,345 | 1,360 | 1,340 | 1,347 | 7,300 |
| 2018/05/16 | 1,340 | 1,357 | 1,340 | 1,345 | 2,400 |
| 2018/05/15 | 1,362 | 1,369 | 1,340 | 1,340 | 5,500 |
| 2018/05/14 | 1,356 | 1,358 | 1,339 | 1,358 | 165,300 |
| 2018/05/11 | 1,361 | 1,379 | 1,353 | 1,358 | 17,700 |
| 2018/05/10 | 1,407 | 1,420 | 1,360 | 1,362 | 9,800 |
| 2018/05/09 | 1,439 | 1,439 | 1,405 | 1,415 | 9,800 |
| 2018/05/08 | 1,497 | 1,497 | 1,435 | 1,439 | 21,100 |
| 2018/05/07 | 1,528 | 1,550 | 1,524 | 1,541 | 5,900 |
| 2018/05/02 | 1,511 | 1,528 | 1,503 | 1,515 | 2,500 |
| 2018/05/01 | 1,520 | 1,528 | 1,509 | 1,515 | 3,300 |
| 2018/04/27 | 1,528 | 1,528 | 1,512 | 1,514 | 3,400 |
| 2018/04/26 | 1,512 | 1,526 | 1,510 | 1,524 | 3,400 |
| 2018/04/25 | 1,505 | 1,520 | 1,500 | 1,512 | 2,300 |
| 2018/04/24 | 1,514 | 1,514 | 1,498 | 1,510 | 2,700 |
| 2018/04/23 | 1,509 | 1,517 | 1,497 | 1,517 | 4,500 |
| 2018/04/20 | 1,526 | 1,526 | 1,436 | 1,505 | 9,600 |
| 2018/04/19 | 1,525 | 1,547 | 1,500 | 1,526 | 3,300 |
| 2018/04/18 | 1,527 | 1,527 | 1,516 | 1,527 | 2,400 |
| 2018/04/17 | 1,533 | 1,533 | 1,502 | 1,513 | 2,900 |
| 2018/04/16 | 1,544 | 1,551 | 1,500 | 1,529 | 4,200 |
| 2018/04/13 | 1,541 | 1,560 | 1,538 | 1,545 | 2,800 |
| 2018/04/12 | 1,540 | 1,557 | 1,530 | 1,541 | 2,800 |
| 2018/04/11 | 1,549 | 1,565 | 1,530 | 1,536 | 4,000 |
| 2018/04/10 | 1,550 | 1,560 | 1,540 | 1,550 | 4,400 |
| 2018/04/09 | 1,540 | 1,549 | 1,533 | 1,542 | 3,900 |
| 2018/04/06 | 1,548 | 1,550 | 1,532 | 1,540 | 3,200 |
| 2018/04/05 | 1,579 | 1,579 | 1,540 | 1,543 | 6,300 |
| 2018/04/04 | 1,579 | 1,579 | 1,529 | 1,578 | 9,600 |
| 2018/04/03 | 1,499 | 1,585 | 1,499 | 1,557 | 10,900 |
| 2018/04/02 | 1,519 | 1,519 | 1,513 | 1,518 | 2,100 |
| 2018/03/30 | 1,504 | 1,521 | 1,495 | 1,519 | 3,300 |
| 2018/03/29 | 1,499 | 1,515 | 1,476 | 1,505 | 3,900 |
| 2018/03/28 | 1,487 | 1,496 | 1,487 | 1,491 | 1,300 |
| 2018/03/27 | 1,530 | 1,530 | 1,503 | 1,507 | 4,100 |
| 2018/03/26 | 1,451 | 1,460 | 1,430 | 1,460 | 8,100 |
| 2018/03/23 | 1,461 | 1,493 | 1,461 | 1,477 | 9,900 |
| 2018/03/22 | 1,548 | 1,548 | 1,530 | 1,530 | 1,800 |
| 2018/03/20 | 1,537 | 1,538 | 1,530 | 1,534 | 4,200 |
| 2018/03/19 | 1,539 | 1,539 | 1,520 | 1,530 | 20,200 |
| 2018/03/16 | 1,525 | 1,525 | 1,521 | 1,524 | 1,200 |
| 2018/03/15 | 1,515 | 1,531 | 1,508 | 1,525 | 5,200 |
| 2018/03/14 | 1,502 | 1,524 | 1,490 | 1,515 | 3,200 |
| 2018/03/13 | 1,550 | 1,550 | 1,488 | 1,532 | 5,500 |
| 2018/03/12 | 1,541 | 1,553 | 1,453 | 1,553 | 10,600 |
| 2018/03/09 | 1,568 | 1,590 | 1,519 | 1,538 | 13,300 |
| 2018/03/08 | 1,490 | 1,550 | 1,490 | 1,549 | 150,900 |
| 2018/03/07 | 1,506 | 1,507 | 1,469 | 1,493 | 5,400 |
| 2018/03/06 | 1,449 | 1,516 | 1,449 | 1,494 | 9,400 |
| 2018/03/05 | 1,450 | 1,451 | 1,431 | 1,441 | 7,900 |
| 2018/03/02 | 1,446 | 1,459 | 1,440 | 1,459 | 5,600 |
| 2018/03/01 | 1,488 | 1,488 | 1,452 | 1,476 | 3,200 |
| 2018/02/28 | 1,494 | 1,500 | 1,493 | 1,497 | 1,200 |
| 2018/02/27 | 1,533 | 1,533 | 1,490 | 1,495 | 3,500 |
| 2018/02/26 | 1,490 | 1,527 | 1,490 | 1,510 | 6,000 |
| 2018/02/23 | 1,466 | 1,486 | 1,466 | 1,481 | 3,200 |
| 2018/02/22 | 1,473 | 1,479 | 1,458 | 1,468 | 1,900 |
| 2018/02/21 | 1,470 | 1,496 | 1,470 | 1,484 | 3,600 |
| 2018/02/20 | 1,446 | 1,462 | 1,446 | 1,462 | 1,000 |
| 2018/02/19 | 1,447 | 1,451 | 1,438 | 1,446 | 4,700 |
| 2018/02/16 | 1,436 | 1,465 | 1,436 | 1,443 | 2,400 |
| 2018/02/15 | 1,426 | 1,445 | 1,419 | 1,432 | 3,800 |
| 2018/02/14 | 1,453 | 1,453 | 1,411 | 1,425 | 7,300 |
| 2018/02/13 | 1,474 | 1,495 | 1,441 | 1,441 | 7,400 |
| 2018/02/09 | 1,431 | 1,486 | 1,427 | 1,459 | 6,200 |
| 2018/02/08 | 1,465 | 1,503 | 1,450 | 1,487 | 4,900 |
| 2018/02/07 | 1,497 | 1,517 | 1,438 | 1,438 | 18,300 |
| 2018/02/06 | 1,470 | 1,476 | 1,450 | 1,458 | 28,300 |
| 2018/02/05 | 1,551 | 1,575 | 1,532 | 1,543 | 12,300 |
| 2018/02/02 | 1,590 | 1,594 | 1,562 | 1,591 | 4,600 |
| 2018/02/01 | 1,557 | 1,590 | 1,557 | 1,590 | 11,300 |
| 2018/01/31 | 1,560 | 1,584 | 1,551 | 1,555 | 8,400 |
| 2018/01/30 | 1,602 | 1,608 | 1,560 | 1,584 | 11,400 |
| 2018/01/29 | 1,668 | 1,687 | 1,611 | 1,619 | 14,500 |
| 2018/01/26 | 1,674 | 1,685 | 1,652 | 1,666 | 11,100 |
| 2018/01/25 | 1,636 | 1,653 | 1,625 | 1,652 | 9,300 |
| 2018/01/24 | 1,679 | 1,682 | 1,652 | 1,655 | 16,800 |
| 2018/01/23 | 1,629 | 1,690 | 1,606 | 1,675 | 43,600 |
| 2018/01/22 | 1,614 | 1,660 | 1,614 | 1,630 | 18,100 |
| 2018/01/19 | 1,610 | 1,643 | 1,562 | 1,630 | 42,200 |
| 2018/01/18 | 1,580 | 1,609 | 1,546 | 1,552 | 41,800 |
| 2018/01/17 | 1,560 | 1,596 | 1,560 | 1,580 | 17,200 |
| 2018/01/16 | 1,531 | 1,562 | 1,531 | 1,555 | 28,300 |
| 2018/01/15 | 1,532 | 1,538 | 1,522 | 1,529 | 8,200 |
| 2018/01/12 | 1,510 | 1,543 | 1,507 | 1,533 | 11,400 |
| 2018/01/11 | 1,507 | 1,510 | 1,497 | 1,507 | 20,000 |
| 2018/01/10 | 1,516 | 1,516 | 1,504 | 1,507 | 23,000 |
| 2018/01/09 | 1,550 | 1,550 | 1,510 | 1,516 | 14,100 |
| 2018/01/05 | 1,555 | 1,555 | 1,531 | 1,531 | 9,500 |
| 2018/01/04 | 1,525 | 1,559 | 1,525 | 1,559 | 8,200 |