[2326 東証1部] デジタルアーツ 日足 時系列データ

[2326 東証1部] デジタルアーツ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092298.002445.002298.002434.00310400741641300
2016-12-082345.002354.002297.002320.00158100366653900
2016-12-072340.002346.002303.002330.00184000427323400
2016-12-062391.002394.002339.002346.00108800256328200
2016-12-052419.002419.002323.002376.00205000484565900
2016-12-022422.002474.002408.002433.00200200488456600
2016-12-012460.002460.002417.002439.00208800508171500
2016-11-302446.002458.002418.002443.00156900383112800
2016-11-292422.002463.002382.002450.00293900715187900
2016-11-282460.002460.002372.002422.004806001151068300
2016-11-252545.002549.002496.002504.00145300365027300
2016-11-242638.002638.002521.002534.00226100576097300
2016-11-222612.002630.002583.002609.00128300335002200
2016-11-212630.002630.002573.002589.00125800326207400
2016-11-182670.002677.002603.002618.00176200462562300
2016-11-172645.002673.002616.002668.00140200371338100
2016-11-162673.002680.002590.002633.00199000521317900
2016-11-152750.002750.002633.002694.00184900493480900
2016-11-142790.002835.002765.002772.0079100220257700
2016-11-112793.002814.002746.002767.00137300380964600
2016-11-102739.002792.002680.002781.00146000401498600
2016-11-092772.002772.002577.002639.00163900436798400
2016-11-082747.002747.002690.002705.0073200199132300
2016-11-072749.002752.002625.002651.00128700344123900
2016-11-042726.002760.002644.002727.00148700398614000
2016-11-022850.002882.002755.002773.0092500258697800
2016-11-012832.002923.002807.002911.00123200355880700
2016-10-312886.002960.002805.002828.00159500455672800
2016-10-282790.002940.002783.002883.00274900791813300
2016-10-272748.002851.002715.002770.00231400640802100
2016-10-262630.002684.002630.002668.0037700100154400
2016-10-252687.002697.002621.002637.0044600117959400
2016-10-242640.002672.002624.002649.0075000199184900
2016-10-212664.002670.002617.002642.0051000134608100
2016-10-202679.002686.002650.002660.0053500142613100
2016-10-192673.002701.002663.002690.0076600205676300
2016-10-182687.002700.002643.002659.0039900106362200
2016-10-172708.002727.002650.002662.0049400132022100
2016-10-142635.002738.002635.002724.00116000314178600
2016-10-132565.002635.002550.002635.0059000153531700
2016-10-122540.002620.002530.002586.00125700324636600
2016-10-112646.002651.002565.002569.0087800228043800
2016-10-072668.002683.002642.002664.0065200173227200
2016-10-062783.002783.002685.002703.00101900276871700
2016-10-052795.002848.002775.002787.00138000387404400
2016-10-042759.002791.002744.002788.0066400183758000
2016-10-032759.002803.002722.002767.0094700262298900
2016-09-302747.002762.002711.002740.0062000170186400
2016-09-292720.002755.002706.002715.0059300161778400
2016-09-282650.002738.002625.002723.00106400288045100
2016-09-272550.002640.002541.002636.0092400241222300
2016-09-262581.002598.002569.002584.002940076038300
2016-09-232545.002584.002538.002579.0062500160501200
2016-09-212552.002554.002512.002536.0040000101334300
2016-09-202509.002570.002496.002552.0046900119201900
2016-09-162522.002522.002458.002500.00190900476726800
2016-09-152490.002521.002456.002491.0053600133609400
2016-09-142538.002578.002521.002537.0047300120421100
2016-09-132537.002592.002537.002570.0048400124112900
2016-09-122640.002641.002516.002528.0075700194041100
2016-09-092620.002649.002601.002626.0079300208012100
2016-09-082599.002640.002537.002631.00100100261450300
2016-09-072500.002590.002500.002581.0069400178298100
2016-09-062468.002554.002462.002536.0062900159473700
2016-09-052483.002496.002457.002469.003380083465100
2016-09-022488.002492.002462.002483.0040700100969600
2016-09-012455.002501.002443.002496.0071800178018300
2016-08-312399.002441.002366.002438.0057700139704000
2016-08-302344.002378.002315.002362.002910068533000
2016-08-292401.002401.002329.002344.003490081771100
2016-08-262376.002388.002326.002345.0053900126627100
2016-08-252497.002498.002410.002410.003860094135400
2016-08-242479.002514.002459.002493.00105700263921600
2016-08-232352.002444.002335.002441.0078100188802800
2016-08-222289.002382.002277.002380.0046400108960700
2016-08-192314.002358.002245.002273.0076200173314000
2016-08-182376.002392.002312.002317.0052100121669600
2016-08-172345.002408.002321.002375.00119900282871900
2016-08-162430.002430.002340.002392.003660087503200
2016-08-152434.002453.002409.002416.003170076867500
2016-08-122469.002490.002409.002423.0048700118320100
2016-08-102399.002465.002371.002464.00105300256754800
2016-08-092295.002373.002288.002361.0067900158953200
2016-08-082338.002340.002249.002287.0080400184046100
2016-08-052339.002357.002274.002313.0087800202603700
2016-08-042397.002399.002277.002292.00103800241249100
2016-08-032400.002413.002352.002354.0081400193666100
2016-08-022507.002584.002438.002447.00113100282244600
2016-08-012366.002515.002350.002507.00199600491054900
2016-07-292484.002511.002141.002358.004501001050109300
2016-07-282650.002670.002560.002634.00154700403730200
2016-07-272695.002738.002656.002696.0082800223291600
2016-07-262728.002754.002631.002650.00157600419838000
2016-07-252807.002836.002730.002736.0080300222671800
2016-07-222850.002908.002751.002797.00122800344117000
2016-07-212940.002960.002837.002850.0079900229390800
2016-07-202805.002962.002780.002954.00148600432071900
2016-07-192670.002809.002666.002807.00113100311800100
2016-07-152810.002810.002640.002662.00158200425237500
2016-07-142791.002854.002782.002810.0065400184012800
2016-07-132860.002873.002739.002766.00119000331864900
2016-07-123005.003005.002823.002848.00144900417548700
2016-07-112919.003005.002907.002975.0069600207145700
2016-07-082959.002960.002815.002836.0070400201895100
2016-07-072990.003000.002911.002927.0072200212862600
2016-07-062965.003010.002900.003000.0096400285407200
2016-07-053060.003065.003005.003040.0047000142499500
2016-07-043065.003100.003035.003080.0067200206331500
2016-07-013060.003140.003035.003070.00141500435892000
2016-06-302949.003065.002935.003030.00269300814791300
2016-06-292980.002980.002889.002905.00177400518308700
2016-06-282730.002880.002730.002842.0095600270704600
2016-06-272651.002816.002651.002773.0092900255952600
2016-06-242808.002860.002531.002626.00224700610232900
2016-06-232715.002772.002678.002763.00106100289680300
2016-06-222700.002747.002654.002716.0065000175789100
2016-06-212775.002823.002685.002695.00135200368425200
2016-06-202708.002805.002693.002774.0094500261797600
2016-06-172650.002718.002616.002645.00126100335996800
2016-06-162724.002746.002600.002610.0098000259455400
2016-06-152663.002772.002663.002738.0076500208994900
2016-06-142795.002812.002655.002703.00209900568540100
2016-06-132907.002931.002787.002827.00151900432090800
2016-06-102951.002992.002921.002976.00143300423922600
2016-06-092923.003000.002891.002955.00118800350725800
2016-06-082791.002932.002791.002925.00211500612324000
2016-06-072767.002837.002767.002823.00120200335903800
2016-06-062650.002741.002593.002737.00185900497861400
2016-06-032766.002827.002693.002729.00297300815311500
2016-06-022833.002870.002680.002766.00272600757175000
2016-06-012875.002952.002851.002876.00238900692483300
2016-05-312915.002928.002868.002875.00174400502808000
2016-05-302935.003000.002923.002955.00140200414393100
2016-05-272967.002999.002828.002985.00270800788595800
2016-05-263045.003080.002950.002969.00192700579432000
2016-05-252980.003060.002973.003020.00137700414962600
2016-05-243010.003120.002913.002935.00267500798070900
2016-05-232948.003050.002912.003030.00223000667302300
2016-05-202800.002998.002790.002979.00334700982097700
2016-05-192675.002826.002629.002809.00317300875328800
2016-05-182640.002675.002580.002626.00148400390392200
2016-05-172485.002648.002483.002629.00126900330075800
2016-05-162635.002674.002500.002501.00147900382298900
2016-05-132499.002658.002432.002626.00297400764708300
2016-05-122411.002655.002401.002540.005665001435128800
2016-05-112298.002315.002259.002290.0075100171713000
2016-05-102290.002290.002220.002254.0071600160752200
2016-05-092224.002278.002201.002277.0085600192941800
2016-05-062172.002213.002161.002174.004070088512400
2016-05-022130.002183.002120.002172.0072600157012300
2016-04-282277.002288.002185.002203.0055900124663600
2016-04-272225.002250.002206.002241.003650081486900
2016-04-262266.002291.002179.002225.0079700177526400
2016-04-252310.002315.002273.002280.0051400117662700
2016-04-222351.002351.002297.002311.0098500227768000
2016-04-212334.002385.002334.002369.0066700157640200
2016-04-202350.002359.002317.002335.0049000114513900
2016-04-192326.002356.002321.002343.0062200145479400
2016-04-182290.002335.002274.002312.0089700206847800
2016-04-152345.002389.002342.002350.0071900169678700
2016-04-142376.002405.002331.002382.00100200237827900
2016-04-132350.002399.002349.002376.0052000123191500
2016-04-122381.002395.002330.002350.0079200186909800
2016-04-112314.002385.002268.002382.0092200214365200
2016-04-082250.002338.002209.002333.00141100322054900
2016-04-072219.002359.002219.002323.00130000300282500
2016-04-062160.002230.002122.002221.00132400287765700
2016-04-052297.002340.002167.002179.00174200386527900
2016-04-042328.002361.002282.002297.00150500348067800
2016-04-012437.002443.002330.002340.00182900432951500
2016-03-312495.002495.002358.002448.00202500490386700
2016-03-302474.002490.002434.002484.00136000336106300
2016-03-292421.002475.002405.002475.00107900265137800
2016-03-282360.002436.002351.002429.00203600490920000
2016-03-252344.002397.002314.002324.00141000331244600
2016-03-242275.002377.002238.002363.00200700465283300
2016-03-232245.002283.002221.002250.0080600181956600
2016-03-222199.002234.002195.002231.00148600329266800
2016-03-182160.002225.002158.002186.00198500434231800
2016-03-172150.002177.002143.002161.00202600437015600
2016-03-162073.002121.002065.002111.0084100176367100
2016-03-152002.002115.001997.002082.00175300364415800
2016-03-142014.002050.001993.002020.0051700104549600
2016-03-111976.001998.001965.001988.0068600135988400
2016-03-101994.002037.001994.002026.00100700203655200
2016-03-092021.002021.001989.001994.0057000114123200
2016-03-081981.002037.001956.002026.00100400201571600
2016-03-072000.002016.001966.001970.0074100147110800
2016-03-041965.002069.001961.002015.00211300426955000
2016-03-031930.001956.001917.001949.004710091244300
2016-03-021966.001966.001930.001949.004690091288300
2016-03-011900.001934.001892.001914.004910093962800
2016-02-291928.001965.001906.001911.0056900109840900
2016-02-261924.001940.001901.001907.0056600108403100
2016-02-251883.001922.001883.001912.004380083476800
2016-02-241831.001896.001822.001879.004750088785700
2016-02-231930.001951.001818.001858.00134600251589500
2016-02-221907.001956.001905.001936.0058100112519400
2016-02-191947.001953.001883.001923.0086400165354200
2016-02-181990.002032.001939.001979.00134200266537400
2016-02-171918.002034.001918.001975.00125200247013100
2016-02-161917.001985.001885.001900.00159500308895100
2016-02-151960.001960.001832.001911.0086100163608400
2016-02-121855.001883.001755.001807.00179900328824900
2016-02-101940.002030.001918.001989.00227000446605800
2016-02-092000.002024.001916.001940.00117500230513700
2016-02-082037.002090.002001.002067.00117100238753600
2016-02-052118.002118.002028.002080.00108900225350200
2016-02-042307.002307.002140.002146.00141000311210200
2016-02-032321.002360.002263.002307.00129900300443300
2016-02-022301.002380.002281.002338.00131900308241000
2016-02-012170.002398.002164.002362.00291800673377900
2016-01-292017.002174.002008.002153.00409300850003000
2016-01-282201.002220.002175.002217.00124800274709600
2016-01-272200.002222.002160.002191.0099900219515100
2016-01-262142.002205.002100.002150.00158200344601400
2016-01-252259.002275.002155.002172.00163100358078700
2016-01-222124.002191.002063.002188.00167800357718500
2016-01-212117.002183.002002.002008.00173700362781500
2016-01-202255.002255.002117.002149.00159800347927000
2016-01-192268.002314.002202.002234.00178700400491200
2016-01-182244.002321.002222.002291.00143500327293000
2016-01-152483.002490.002291.002328.00208900496829100
2016-01-142386.002435.002326.002417.00290200687103700
2016-01-132301.002514.002265.002466.004739001147732500
2016-01-122344.002350.002120.002151.00253300562401900
2016-01-082291.002375.002260.002344.00250600583887800
2016-01-072324.002327.002266.002315.00302300695863000
2016-01-062192.002345.002176.002324.00400000912735500
2016-01-052169.002179.002111.002151.0085000182939400
2016-01-042170.002195.002142.002149.00109000236336800
2015-12-302077.002164.002077.002156.00108900232255900
2015-12-292076.002097.002043.002077.004370090280800
2015-12-282030.002085.002002.002076.004870099383900
2015-12-252030.002067.002015.002015.004070082827700
2015-12-242134.002135.002028.002031.0056300116659200
2015-12-222100.002148.002085.002135.0069900148285200
2015-12-212145.002145.002018.002079.0084700176228700
2015-12-182136.002200.002128.002145.00199300432089900
2015-12-172067.002115.002067.002111.0094000197060100
2015-12-162026.002043.002010.002043.0051700104817000
2015-12-151988.002057.001976.001986.00114100229264600
2015-12-141955.001974.001942.001965.0080200156876600
2015-12-112000.002026.001979.001982.0074200148383700
2015-12-102000.002014.001971.001994.00116200231426400
2015-12-091984.002028.001982.001995.00115300230788700
2015-12-082017.002030.001969.001976.00118700236473100
2015-12-072051.002053.002009.002009.0094900192925400
2015-12-042001.002064.001990.002037.00125900256226300
2015-12-032063.002063.002020.002024.0078900160368200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog