[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 
2017-07-282453.002463.002426.002433.0018561004526159000
2017-07-272468.002470.002440.002453.0035477008706155300
2017-07-262480.002495.002442.002492.0026063006450312000
2017-07-252497.002506.002470.002473.0013863003438583800
2017-07-242500.002501.002462.002496.0022088005490444000
2017-07-212557.002559.002522.002529.0021234005375276600
2017-07-202643.002645.002516.002556.00478860012274454500
2017-07-192634.002661.002611.002653.0019521005151572900
2017-07-182680.002692.002653.002657.0020384005438315400
2017-07-142680.002708.002674.002682.0026760007203191200
2017-07-132653.002676.002650.002671.0021668005779399700
2017-07-122636.002648.002607.002644.0017755004670649800
2017-07-112657.002657.002623.002639.0016499004349524600
2017-07-102611.002656.002604.002643.0024360006426321700
2017-07-072608.002632.002587.002596.0027048007045216000
2017-07-062599.002657.002585.002603.0036138009454120500
2017-07-052491.002610.002486.002593.00528950013610741800
2017-07-042511.002517.002475.002490.0016690004165493300
2017-07-032507.002518.002492.002507.0010354002596202800
2017-06-302503.002516.002484.002516.0016313004080859600
2017-06-292537.002538.002493.002533.0019290004863270100
2017-06-282540.002568.002512.002519.0017865004534950400
2017-06-272550.002552.002522.002544.0012676003216018000
2017-06-262531.002549.002520.002546.0012733003231298900
2017-06-232549.002574.002512.002524.0018512004698591100
2017-06-222485.002543.002478.002535.0024529006196681000
2017-06-212509.002522.002466.002473.0014714003653324700
2017-06-202528.002534.002500.002502.0015597003924860400
2017-06-192428.002505.002427.002497.0024456006075364200
2017-06-162423.002456.002408.002418.0018918004585974000
2017-06-152448.002461.002417.002437.0021336005201447100
2017-06-142524.002528.002455.002467.0020777005150175800
2017-06-132515.002534.002486.002497.0020750005192425600
2017-06-122480.002567.002465.002539.0035679009041366200
2017-06-092465.002538.002460.002499.00580670014543460400
2017-06-082402.002420.002375.002392.0022982005498193600
2017-06-072395.002412.002368.002408.0022523005396511800
2017-06-062435.002439.002397.002398.0026335006344466000
2017-06-052438.002447.002412.002440.0019478004738431200
2017-06-022452.002456.002424.002438.0024128005880169400
2017-06-012438.002449.002421.002429.0026078006340521300
2017-05-312463.002487.002439.002449.0024144005940918000
2017-05-302430.002454.002400.002450.0039162009510264300
2017-05-292505.002510.002472.002477.0019658004895414100
2017-05-262525.002543.002497.002498.0018146004560461800
2017-05-252555.002556.002506.002512.0028264007123349300
2017-05-242555.002571.002544.002555.0021727005551662900
2017-05-232605.002637.002546.002547.00568950014617401900
2017-05-222669.002703.002666.002694.0017303004654212100
2017-05-192686.002713.002667.002671.0033378008956847200
2017-05-182581.002702.002581.002686.0035335009346073700
2017-05-172658.002674.002611.002630.0024996006605639800
2017-05-162685.002733.002640.002661.0035622009536503400
2017-05-152577.002750.002571.002697.00868400023329168800
2017-05-122570.002625.002565.002597.00482430012532834500
2017-05-112561.002569.002517.002535.0019383004924893300
2017-05-102488.002562.002483.002555.0031743008051864600
2017-05-092472.002486.002465.002477.0017088004232885900
2017-05-082447.002471.002439.002459.0022359005489653800
2017-05-022366.002429.002365.002419.0027513006642423800
2017-05-012385.002388.002345.002370.0014581003447732400
2017-04-282400.002430.002374.002387.0019910004772579400
2017-04-272420.002434.002386.002415.0018555004470078300
2017-04-262395.002419.002355.002417.0023085005526329600
2017-04-252386.002396.002361.002375.0016516003920566400
2017-04-242397.002417.002374.002387.0014085003370009700
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

   ※ 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