[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 
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
2016-04-142030.002049.002009.002034.0018959003847289800
2016-04-131969.002005.001954.002002.0017474003471168400
2016-04-121937.001957.001916.001946.0011783002286017500
2016-04-111918.001962.001896.001954.0015007002899224100
2016-04-081854.001946.001845.001926.0016739003196456800
2016-04-071829.001897.001828.001876.0016812003138354000
2016-04-061777.001821.001771.001816.0011284002034470700
2016-04-051875.001885.001804.001807.0012599002303873900
2016-04-041872.001919.001851.001877.0013565002549329500
2016-04-011938.001952.001901.001902.0019663003772718200
2016-03-311971.001977.001938.001939.0016074003136740600
2016-03-301957.001985.001942.001950.0013083002569311700
2016-03-291937.001957.001920.001957.0013263002577836800
2016-03-281981.001982.001941.001962.0015310002998800600
2016-03-251995.002001.001936.001970.0020209003965560900
2016-03-241979.002034.001948.001995.0025487005078067600
2016-03-231997.002043.001981.002012.0049624009986109000
2016-03-221870.001965.001862.001957.00545760010578546100
2016-03-181782.001855.001767.001837.0026487004806800500
2016-03-171819.001823.001758.001772.0014939002673478200
2016-03-161755.001813.001755.001807.0013560002435591800
2016-03-151794.001797.001755.001771.0019961003537040700
2016-03-141794.001814.001775.001805.0015712002828815100
2016-03-111764.001775.001732.001766.0024090004234207100
2016-03-101771.001808.001760.001804.0014945002677982000
2016-03-091800.001801.001735.001754.0019559003432559100
2016-03-081834.001850.001793.001830.0012550002292284200
2016-03-071835.001849.001825.001839.0012029002209953600
2016-03-041818.001839.001801.001829.0012621002297077100
2016-03-031794.001820.001789.001818.0015659002827551300
2016-03-021708.001778.001695.001776.0022229003894249100
2016-03-011677.001694.001645.001679.0018713003124184100
2016-02-291680.001684.001633.001648.0020633003427926800
2016-02-261780.001785.001664.001667.0032820005583860800
2016-02-251766.001829.001765.001783.0024878004470021400
2016-02-241710.001754.001691.001749.0015641002717275100
2016-02-231755.001781.001720.001738.0014917002601877400
2016-02-221715.001777.001709.001745.0015511002705708600
2016-02-191710.001723.001672.001710.0020520003488122800
2016-02-181708.001810.001705.001748.0043187007636325000
2016-02-171611.001664.001608.001637.0016221002653077400
2016-02-161595.001662.001594.001625.0026666004357585300
2016-02-151663.001671.001590.001640.0027749004523691000
2016-02-121609.001666.001532.001583.0042819006818050300
2016-02-101770.001770.001624.001663.0030357005110294300
2016-02-091819.001829.001704.001725.0030735005377942400
2016-02-081792.001894.001782.001880.00653540012126461100
2016-02-051692.001729.001682.001712.0022381003816021300
2016-02-041696.001710.001665.001695.0016014002705494600
2016-02-031725.001747.001701.001714.0015729002699334400
2016-02-021769.001788.001752.001758.0016201002860228400
2016-02-011750.001780.001731.001778.0020835003673177800
2016-01-291624.001732.001607.001723.0038998006519330900
2016-01-281651.001669.001619.001622.0020443003352521600
2016-01-271628.001688.001622.001678.0025492004240883500
2016-01-261630.001634.001586.001588.0020554003304266600
2016-01-251682.001682.001633.001656.0019204003170713800
2016-01-221669.001681.001625.001661.0026431004377993200
2016-01-211617.001698.001611.001613.0045586007534113100
2016-01-201671.001687.001600.001601.0046747007639270000
2016-01-191583.001659.001574.001641.0025470004152156600
2016-01-181580.001604.001553.001590.0019355003066928200
2016-01-151661.001693.001608.001621.0026771004397776600
2016-01-141644.001661.001613.001651.0024030003927847600
2016-01-131658.001712.001652.001703.0025696004348040100
2016-01-121637.001644.001601.001606.0042695006909496100
2016-01-081722.001750.001671.001676.0049191008401657300
2016-01-071820.001825.001766.001768.0022251003995151200
2016-01-061858.001869.001817.001824.0020297003727674900
2016-01-051847.001898.001840.001856.0013535002524981900
2016-01-041911.001925.001855.001867.0015884002992660100
2015-12-301898.001918.001895.001899.008985001710784900
2015-12-291862.001891.001853.001890.009938001867307200
2015-12-281841.001866.001831.001858.0011480002125328700
2015-12-251801.001840.001791.001825.0012702002314400600
2015-12-241856.001865.001813.001816.0011462002096867300
2015-12-221850.001889.001845.001858.0011621002165092200
2015-12-211893.001905.001832.001861.0023226004311973500
2015-12-181933.001966.001907.001911.0019905003841995100
2015-12-171955.001969.001937.001948.0013441002620823100
2015-12-161940.001947.001904.001931.0011947002300564000
2015-12-151951.001971.001908.001912.0013302002575714000
2015-12-141932.001955.001911.001938.0014009002707686600
2015-12-111945.002000.001943.001975.0018141003575453800
2015-12-101998.002000.001951.001956.0018901003720374900
2015-12-092031.002043.002010.002018.0014708002974117800
2015-12-082033.002047.001998.002026.0019404003914055200
2015-12-071985.002055.001982.002033.0029419005969777700
2015-12-041963.001990.001961.001973.0015822003123525000
2015-12-031973.001995.001970.001990.0013168002613470600

   ※ 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