[2432 東証1部] ディー・エヌ・エー 日足 時系列データ

[2432 東証1部] ディー・エヌ・エー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-212395.002415.002361.002377.0017251004111358100
2017-04-202394.002420.002365.002385.0024993005969095900
2017-04-192300.002403.002297.002394.0038790009224242100
2017-04-182320.002326.002268.002288.0013982003202851000
2017-04-172213.002303.002211.002297.0020426004644939800
2017-04-142216.002232.002204.002217.0015383003409291300
2017-04-132234.002254.002215.002232.0017935004003354800
2017-04-122236.002262.002224.002258.0016127003622101000
2017-04-112296.002299.002250.002271.0016190003676724700
2017-04-102285.002319.002276.002298.0017290003975968400
2017-04-072248.002273.002210.002258.0018084004068539600
2017-04-062261.002275.002228.002239.0016400003678579000
2017-04-052254.002302.002243.002272.0018760004257370200
2017-04-042294.002330.002246.002261.0024142005496874700
2017-04-032254.002283.002223.002269.0025150005686259100
2017-03-312301.002309.002259.002259.0029009006594512800
2017-03-302361.002374.002297.002302.0023514005457391000
2017-03-292319.002375.002295.002361.0023428005489948800
2017-03-282342.002349.002323.002337.0019193004487327400
2017-03-272381.002390.002300.002330.0042323009869568200
2017-03-242380.002448.002373.002409.0028538006888900200
2017-03-232530.002534.002376.002392.00553430013392965900
2017-03-222500.002543.002495.002530.0018470004652096700
2017-03-212522.002543.002507.002535.0014094003562892100
2017-03-172531.002534.002506.002530.0014807003736545700
2017-03-162498.002536.002488.002530.0014726003718939000
2017-03-152480.002517.002470.002501.0016101004019175200
2017-03-142496.002554.002464.002490.0034430008601012400
2017-03-132533.002574.002516.002546.0030857007856545600
2017-03-102457.002505.002451.002499.0023280005787336000
2017-03-092445.002458.002427.002437.0015317003735863900
2017-03-082442.002456.002430.002450.0022893005590630200
2017-03-072461.002465.002421.002425.0031098007557998200
2017-03-062469.002487.002463.002468.0014953003701766200
2017-03-032519.002523.002460.002479.0021217005266394400
2017-03-022537.002537.002502.002519.0016769004222769000
2017-03-012550.002550.002473.002512.0022937005744440900
2017-02-282539.002558.002527.002527.0018026004577381700
2017-02-272534.002575.002520.002534.00425150010843243100
2017-02-242461.002510.002455.002484.0016437004093164900
2017-02-232477.002492.002459.002478.0014994003713438500
2017-02-222480.002487.002453.002477.0017265004268593400
2017-02-212456.002495.002453.002486.0014373003565971000
2017-02-202444.002479.002438.002463.0025634006320522100
2017-02-172430.002454.002394.002430.0034485008342859200
2017-02-162471.002480.002415.002429.00484900011837733700
2017-02-152595.002601.002468.002490.00588070014776630000
2017-02-142653.002671.002593.002601.0027664007252512100
2017-02-132649.002703.002625.002675.00420250011254867200
2017-02-102604.002610.002567.002601.0037296009678314800
2017-02-092590.002677.002542.002554.00587040015206224500
2017-02-082480.002529.002472.002505.0027070006773471800
2017-02-072487.002525.002466.002472.0025220006269036500
2017-02-062467.002536.002435.002504.00463750011554401800
2017-02-032433.002558.002430.002453.00628030015607403600
2017-02-022390.002430.002362.002370.0036122008608964600
2017-02-012499.002546.002251.002364.001321160031548829600
2017-01-312570.002584.002523.002529.00447960011402865400
2017-01-302614.002620.002574.002588.0029103007545528700
2017-01-272638.002650.002594.002622.0027827007301315200
2017-01-262611.002654.002606.002644.0033423008809717000
2017-01-252541.002606.002535.002605.0031323008064699900
2017-01-242580.002584.002511.002546.00539740013705048000
2017-01-232651.002675.002633.002640.0024532006509006200
2017-01-202612.002665.002612.002651.0026491007006390900
2017-01-192740.002741.002592.002628.00869730023031446700
2017-01-182618.002706.002602.002700.00375440010036753100
2017-01-172599.002657.002596.002630.0024706006507092900
2017-01-162664.002666.002587.002629.0029632007746042200
2017-01-132650.002696.002632.002672.0024104006439616600
2017-01-122693.002730.002653.002663.00436930011705795300
2017-01-112740.002786.002704.002707.00522760014320669500
2017-01-102726.002735.002673.002714.00525100014191367600
2017-01-062605.002775.002595.002721.001419510038473609500
2017-01-052582.002645.002555.002614.00550960014336634000
2017-01-042580.002580.002535.002553.00404920010349082500
2016-12-302505.002575.002502.002554.0034448008794380200
2016-12-292530.002530.002493.002511.0032029008025729700
2016-12-282536.002576.002532.002540.0028356007225551700
2016-12-272581.002597.002532.002545.0036221009238850900
2016-12-262549.002612.002533.002576.00647880016729061700
2016-12-222550.002553.002465.002508.00771500019323473600
2016-12-212600.002626.002553.002557.00623280016108834300
2016-12-202600.002655.002558.002568.00917890023763108600
2016-12-192732.002744.002569.002638.001343880035637176300
2016-12-163065.003065.002822.002857.001180340034049278000
2016-12-153085.003100.002997.003065.0029145008865070200
2016-12-143105.003145.003055.003075.0026075008070746500
2016-12-133080.003135.003060.003075.0030622009448474500
2016-12-123330.003350.003085.003150.00547980017471364500
2016-12-093140.003430.003130.003300.00671490022002855500
2016-12-083050.003265.002924.003230.00814210025379942700
2016-12-073030.003100.002988.003095.00373060011403981200
2016-12-063090.003165.003040.003065.00492470015186070500
2016-12-053200.003205.003070.003100.00583180018230594500
2016-12-023380.003380.003220.003285.00614140020217534000
2016-12-013540.003585.003500.003520.0019782006999150000
2016-11-303495.003510.003430.003485.00928490032313289500
2016-11-293535.003550.003470.003515.0018289006412843500
2016-11-283490.003575.003455.003565.0014903005267247500
2016-11-253625.003635.003515.003545.0020412007270288000
2016-11-243680.003680.003625.003640.0013250004845845500
2016-11-223625.003650.003570.003630.0013749004991809500
2016-11-213650.003705.003610.003630.0022215008109666000
2016-11-183620.003655.003585.003625.0020972007592909000
2016-11-173500.003575.003450.003565.0017747006249219000
2016-11-163550.003595.003490.003490.00315760011139587000
2016-11-153390.003520.003320.003500.00331970011429400500
2016-11-143365.003390.003325.003350.0017214005775905500
2016-11-113395.003415.003340.003365.0029259009896269000
2016-11-103235.003290.003200.003265.0025984008466855500
2016-11-093240.003275.003080.003110.0029936009412879000
2016-11-083315.003320.003240.003260.0013332004365482500
2016-11-073280.003325.003230.003265.0021976007202764000
2016-11-043165.003235.003150.003175.0014249004535568000
2016-11-023215.003260.003160.003185.0018542005934803500
2016-11-013355.003360.003220.003245.0023696007759820000
2016-10-313440.003450.003365.003380.0019210006530675500
2016-10-283410.003440.003385.003415.0010106003441791000
2016-10-273410.003480.003355.003400.0018380006263512000
2016-10-263370.003435.003370.003420.0017072005817572000
2016-10-253305.003390.003300.003375.0018097006072718500
2016-10-243295.003335.003280.003300.0014204004696298000
2016-10-213380.003395.003235.003305.0021938007259476500
2016-10-203300.003390.003300.003385.0015199005111224500
2016-10-193410.003470.003315.003330.0020604006941753000
2016-10-183335.003435.003305.003405.0024142008186975500
2016-10-173270.003340.003235.003330.0017742005848011000
2016-10-143275.003300.003225.003250.0025618008329459000
2016-10-133295.003350.003240.003345.0026607008802253000
2016-10-123305.003325.003220.003295.00457040014954970500
2016-10-113460.003485.003350.003365.0028636009747188500
2016-10-073460.003470.003385.003465.0027752009533679000
2016-10-063635.003640.003455.003510.00428640015036687500
2016-10-053665.003670.003620.003650.0017174006261295500
2016-10-043690.003735.003675.003700.0015107005592578000
2016-10-033640.003700.003575.003680.0016009005839230000
2016-09-303725.003770.003650.003655.0015822005839373500
2016-09-293765.003770.003675.003720.0016810006245059500
2016-09-283730.003800.003700.003755.0020207007595947500
2016-09-273705.003725.003655.003700.0021411007890736000
2016-09-263675.003735.003635.003720.0019346007153557000
2016-09-233695.003710.003605.003645.00368250013417699500
2016-09-213770.003795.003660.003760.00322320012022948500
2016-09-203605.003825.003560.003820.00468860017582486500
2016-09-163515.003620.003470.003580.0025093008922516500
2016-09-153430.003515.003400.003495.0022713007884566500
2016-09-143515.003575.003430.003445.00292200010242754000
2016-09-133535.003555.003430.003495.00291310010135879000
2016-09-123500.003610.003430.003535.00398100014071509500
2016-09-093500.003605.003450.003485.00516240018079988000
2016-09-083955.003955.003480.003600.001495540055328565500
2016-09-073180.003270.003175.003255.0021079006817701000
2016-09-063105.003230.003100.003215.0024353007771007000
2016-09-053105.003125.003090.003110.0016261005047631500
2016-09-023100.003115.003015.003105.0018531005730932000
2016-09-013085.003115.003080.003100.0020364006309444500
2016-08-312997.003075.002986.003070.0025357007713588700
2016-08-302930.002952.002890.002948.008332002441479000
2016-08-292956.002970.002914.002931.0012319003621806600
2016-08-262960.002964.002906.002914.0018582005453976100
2016-08-253005.003025.002961.002983.0014607004360934500
2016-08-242966.003010.002955.003005.0014416004305962000
2016-08-232985.003050.002965.002971.0026884008087231900
2016-08-222899.002986.002893.002970.0019711005823622800
2016-08-192901.002907.002860.002890.0016431004736289800
2016-08-182869.002970.002868.002913.0024893007281016400
2016-08-172902.002921.002855.002891.0020528005925964000
2016-08-162916.002978.002876.002925.0025394007452909400
2016-08-152928.002947.002871.002911.0021303006200077100
2016-08-122800.002960.002776.002935.00732290021189624800
2016-08-102560.002686.002560.002660.0029105007711205800
2016-08-092485.002561.002472.002552.0015525003933130900
2016-08-082429.002493.002415.002472.0022262005482108800
2016-08-052596.002618.002406.002429.00462480011398471300
2016-08-042618.002653.002568.002646.0015919004172339500
2016-08-032641.002682.002630.002632.0012508003317493600
2016-08-022627.002718.002623.002691.0021020005652808900
2016-08-012580.002660.002571.002627.0015876004164658900
2016-07-292599.002655.002568.002648.0018096004731155500
2016-07-282650.002655.002567.002612.0023200006044973100
2016-07-272693.002720.002668.002692.0016697004492732500
2016-07-262632.002745.002607.002719.0029732008004659100
2016-07-252766.002798.002636.002658.0037065009970309300
2016-07-222769.002849.002759.002793.0025984007300924200
2016-07-212800.002826.002774.002799.0029468008260472400
2016-07-202717.002753.002669.002734.0032062008713206500
2016-07-192748.002807.002693.002779.00427100011776912200
2016-07-152760.002763.002653.002678.0036238009774432800
2016-07-142658.002731.002633.002681.00483130013014505000
2016-07-132800.002822.002571.002613.00685990018281104700
2016-07-122650.002750.002644.002712.00633320017018699000
2016-07-112513.002608.002501.002566.0035775009183619900
2016-07-082468.002523.002442.002442.0033346008268164800
2016-07-072393.002464.002382.002444.0026456006435026900
2016-07-062400.002430.002395.002418.0019702004749107200
2016-07-052407.002470.002381.002435.0022468005477436000
2016-07-042345.002395.002337.002394.0011739002796384400
2016-07-012370.002377.002327.002371.0018677004405537000
2016-06-302350.002400.002345.002378.0030746007313463100
2016-06-292294.002308.002250.002269.0011417002597975000
2016-06-282207.002272.002195.002263.0019138004283699600
2016-06-272149.002253.002149.002215.0029601006560074700
2016-06-242300.002310.002082.002120.0028964006254106400
2016-06-232227.002276.002223.002272.0015284003445864700
2016-06-222250.002270.002212.002226.0015243003395747400
2016-06-212232.002305.002222.002292.0014754003362298900
2016-06-202250.002283.002228.002269.0017565003977538100
2016-06-172250.002272.002225.002240.0014307003206752700
2016-06-162283.002308.002216.002220.0015380003450502400
2016-06-152217.002326.002217.002297.0018981004342317200
2016-06-142258.002270.002229.002237.0019343004346716500
2016-06-132313.002347.002280.002280.0015260003512622600
2016-06-102365.002380.002346.002357.0018057004261499100
2016-06-092389.002424.002351.002371.0026925006404989500
2016-06-082318.002371.002318.002366.0024100005678448600
2016-06-072270.002320.002233.002305.0026602006087456000
2016-06-062205.002305.002202.002271.0025551005790038300
2016-06-032241.002290.002226.002233.0024872005589791200
2016-06-022184.002208.002162.002191.0018639004076789400
2016-06-012208.002210.002174.002181.0013275002911497700
2016-05-312234.002249.002191.002228.0022232004929190900
2016-05-302220.002276.002212.002256.0021248004790482800
2016-05-272161.002211.002152.002192.0019486004256471800
2016-05-262157.002157.002114.002141.0021353004561511000
2016-05-252184.002189.002148.002166.0014659003178941700
2016-05-242191.002193.002123.002154.0019708004243628400
2016-05-232173.002219.002160.002198.0016137003537354900
2016-05-202187.002195.002146.002173.0018350003986294000
2016-05-192185.002225.002169.002182.0022458004932975400
2016-05-182144.002187.002133.002154.0024598005305551700
2016-05-172056.002130.002055.002127.0023877005037955300
2016-05-162016.002076.002013.002053.0018465003799682800
2016-05-132060.002062.001993.002035.0028922005877632500
2016-05-121975.002101.001933.002043.00784530015962812000
2016-05-111844.001854.001801.001817.0017513003195376000
2016-05-101834.001848.001817.001836.0016681003056133600
2016-05-091834.001860.001823.001826.0010581001940317500
2016-05-061825.001835.001795.001815.0018805003402911700
2016-05-021810.001879.001810.001831.0018744003434904100
2016-04-281966.001969.001855.001864.0044746008452958700
2016-04-272010.002016.001979.001984.0010752002140526800
2016-04-262023.002036.001975.002001.0010814002166190800
2016-04-252074.002077.002015.002023.0012011002451180500
2016-04-222036.002067.002031.002067.0014895003058087300
2016-04-212047.002052.002029.002041.0013963002849459800
2016-04-202042.002055.002003.002011.0011745002374207900
2016-04-192002.002036.001990.002034.0016418003320578200
2016-04-181952.001994.001952.001979.009680001916008000
2016-04-152005.002035.001990.002022.0011462002316267000

   ※ 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