[3620 東証1部] Dハーツ 日足 時系列データ

[3620 東証1部] Dハーツ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-252057.002060.002000.002020.0062900127424700
2013-09-242058.002060.002021.002059.00104300213588500
2013-09-202018.002058.001976.002049.00139700282753600
2013-09-191953.002019.001953.002009.0064600128946600
2013-09-181968.001977.001941.001949.0067800132588200
2013-09-171994.002006.001965.001971.0050700100594700
2013-09-131953.001980.001922.001965.0062700123096900
2013-09-121982.002002.001946.001963.003030059751400
2013-09-111933.002010.001920.001982.0083600164545200
2013-09-101959.001962.001870.001920.0085400163838800
2013-09-091975.001998.001927.001950.004360084982700
2013-09-061999.002010.001941.001954.004860095605400
2013-09-052050.002050.001974.001984.0063600127747100
2013-09-042040.002040.001955.002007.0077700155802200
2013-09-031970.002196.001970.002040.00293600603840800
2013-09-021919.001971.001913.001947.004110079849200
2013-08-301940.001970.001927.001930.0061200118824500
2013-08-291912.001995.001912.001980.00103400203618600
2013-08-281864.001900.001850.001872.0066500124647200
2013-08-271920.001987.001913.001944.0090600175722600
2013-08-261929.002005.001926.001940.00118800233647400
2013-08-231931.001941.001883.001904.00102800197022300
2013-08-221952.001971.001810.001924.00215200403799300
2013-08-212019.002039.001950.001981.00276800554390300
2013-08-202121.002167.002042.002042.00192800404394300
2013-08-192213.002241.002195.002199.002650058453900
2013-08-162150.002261.002130.002225.002570056598400
2013-08-152214.002221.002155.002171.003740081632800
2013-08-142233.002262.002182.002214.0045400100285700
2013-08-132195.002255.002158.002225.003360074186500
2013-08-122201.002270.002155.002162.0080000175486100
2013-08-092292.002322.002217.002219.0064000144138900
2013-08-082250.002298.002215.002225.00103000231939400
2013-08-072362.002385.002249.002250.00186900428239200
2013-08-062520.002590.002362.002371.00398200993862200
2013-08-052541.002645.002320.002427.004808001179798500
2013-08-022520.002550.002480.002530.00159400401871000
2013-08-012357.002473.002281.002473.00142300340835900
2013-07-312303.002435.002303.002356.0092900220872400
2013-07-302181.002426.002180.002357.00117400272129400
2013-07-292310.002310.002150.002196.00117400261362600
2013-07-262311.002400.002280.002360.0075500177753800
2013-07-252450.002450.002320.002383.00102400244337000
2013-07-242203.002528.002181.002400.00389400945246000
2013-07-232200.002275.002181.002203.0047200104754500
2013-07-222231.002314.002220.002228.0081300183357500
2013-07-192387.002419.002220.002281.00187600430275500
2013-07-182349.002429.002349.002387.0076600184091500
2013-07-172429.002429.002315.002361.0069000162643600
2013-07-162480.002497.002427.002429.0053300130399300
2013-07-122477.002548.002451.002458.0083700208724600
2013-07-112363.002505.002363.002454.00130900319990000
2013-07-102599.002599.002320.002422.00341000856950800
2013-07-092639.002674.002514.002637.00378000989771400
2013-07-082529.002637.002500.002529.003991001029237000
2013-07-052395.002594.002392.002529.007770001942223600
2013-07-042253.002350.002210.002317.00205600466279900
2013-07-032252.002308.002200.002270.00191400431271300
2013-07-022288.002291.002157.002252.00178100397334000
2013-07-012149.002293.002139.002252.00191600430508500
2013-06-282080.002149.001985.002120.00126100262485300
2013-06-271990.002065.001913.002050.00117900236636200
2013-06-262234.002234.002000.002040.00111600232597200
2013-06-252226.002240.002075.002192.00140100299959100
2013-06-242170.002383.002170.002298.00190300437603400
2013-06-212130.002196.002063.002196.0065900138878500
2013-06-202141.002248.002131.002203.0063100137581500
2013-06-192309.002397.002059.002196.00208000465854300
2013-06-182198.002325.002198.002209.0087700197886900
2013-06-172192.002279.002147.002210.0073100160367400
2013-06-142300.002348.002214.002267.0080000181857500
2013-06-132338.002359.002250.002257.0081800187691700
2013-06-122300.002430.002215.002410.0054600127053800
2013-06-112360.002448.002330.002388.00121800291742700
2013-06-102388.002455.002350.002400.00226200540325800
2013-06-072180.002249.002063.002200.00220400473977000
2013-06-062427.002501.002081.002200.00295100659153700
2013-06-052599.002776.002499.002551.00189000499196600
2013-06-042540.002665.002410.002512.00140700355393600
2013-06-032680.002780.002512.002525.00144900379872900
2013-05-312755.002844.002701.002780.00102300282755600
2013-05-302900.002936.002680.002717.00233900654218800
2013-05-293175.003180.002962.002991.00255000787600200
2013-05-282770.002940.002770.002934.00124600357496900
2013-05-272830.002931.002776.002824.00204500581838900
2013-05-242725.002870.002580.002805.00262500719534900
2013-05-232912.002960.002500.002521.003706001004816400
2013-05-223015.003030.002910.002978.00183300544423900
2013-05-213195.003195.002951.003090.00209300642738100
2013-05-203205.003270.003050.003125.00211700664408000
2013-05-173050.003300.002967.003210.00251700796136500
2013-05-163035.003510.002720.003165.006463002063718300
2013-05-153400.003595.003005.003025.006286002001353000
2013-05-143920.004160.003400.003590.008990003387111500
2013-05-133400.003925.003395.003815.008961003326460000
2013-05-103300.003805.003125.003225.008634002932809500
2013-05-093255.003395.003150.003395.007070002362432500
2013-05-082372.002892.002372.002892.008602002332573500
2013-05-072395.002420.002350.002392.00328000783229500
2013-05-022354.002430.002350.002419.00216200515502700
2013-05-012450.002450.002352.002353.00217700521413900
2013-04-302308.002472.002260.002353.00358900845329800
2013-04-262279.002400.002253.002283.00227200524222600
2013-04-252395.002428.002227.002329.00406700946819500
2013-04-242142.002508.002095.002361.008501002000034600
2013-04-232120.002195.002060.002149.006747001430808000
2013-04-221850.002219.001750.002219.0014694003044822700
2013-04-191828.001858.001800.001819.009480001731866700
2013-04-181908.001925.001736.001748.0018766003408846900
2013-04-171689.001990.001622.001948.0030363005524248600
2013-04-161339.001609.001310.001609.0024217003642378000
2013-04-151030.001309.001021.001309.00743000888331300
2013-04-12999.001045.00988.001009.00182600185012800
2013-04-11990.00999.00980.00993.007540074584400
2013-04-101000.001003.00970.00989.0010020098337000
2013-04-09999.001015.00984.001004.00134600134655300
2013-04-081015.001015.00970.001000.00159600158898400
2013-04-051012.001030.00950.001000.00307900306131400
2013-04-04980.001040.00948.001013.00427900429251300
2013-04-03975.001067.00965.00980.0014791001498243600
2013-04-02888.00936.00817.00936.001038100950688400
2013-04-01852.00860.00780.00786.00133200109453900
2013-03-29881.00894.00855.00868.00130300113907400
2013-03-28905.00925.00877.00896.008050072310500
2013-03-27901.00916.00884.00896.00139500125216700
2013-03-26940.00950.00909.00940.00135900126615900
2013-03-25940.00947.00900.00945.00183700170536900
2013-03-22901.001045.00900.00972.00359200347191400
2013-03-21862.00900.00861.00897.00126300111425800
2013-03-19829.00848.00821.00847.008370069944200
2013-03-18825.00830.00819.00820.009510078335000
2013-03-15810.00820.00808.00811.00132600107814400
2013-03-14785.00815.00783.00804.00135500108685500
2013-03-13768.00768.00757.00766.005790044183000
2013-03-12790.00790.00744.00753.0010950084269300
2013-03-11784.00793.00782.00791.007130056088200
2013-03-08776.00782.00765.00775.0010500081498500
2013-03-07753.00769.00749.00769.009230069757300
2013-03-06735.00754.00734.00750.007330054565800
2013-03-05749.00749.00732.00735.005890043521000
2013-03-04738.00755.00734.00749.00134800100500600
2013-03-01711.00727.00709.00724.005790041681400
2013-02-28700.00712.00699.00708.004880034357300
2013-02-27705.00710.00704.00706.005550039203300
2013-02-26697.00701.00690.00701.004360030365100
2013-02-25700.00700.00693.00699.005620039238900
2013-02-22695.00696.00685.00687.008700060134200
2013-02-21689.00710.00688.00695.0014000097713300
2013-02-20695.00695.00685.00687.005040034803200
2013-02-19683.00693.00678.00687.002470016938400
2013-02-18674.00683.00664.00682.004500030393100
2013-02-15681.00681.00647.00655.009380061897600
2013-02-14670.00683.00669.00681.003440023166200
2013-02-13694.00694.00669.00674.006420043703200
2013-02-12706.00707.00696.00696.004240029764900
2013-02-08698.00699.00686.00699.007770053872400
2013-02-07716.00718.00694.00696.0013350093899900
2013-02-06715.00720.00711.00713.006260044775800
2013-02-05716.00720.00707.00712.006270044709100
2013-02-04750.00753.00710.00723.00191000141118400
2013-02-01736.00744.00723.00738.0011630085517700
2013-01-31694.00725.00694.00721.008220058186200
2013-01-30691.00694.00689.00691.003890026894900
2013-01-29692.00699.00690.00690.003340023185800
2013-01-28690.00694.00688.00693.004280029559600
2013-01-25690.00691.00688.00691.003470023942700
2013-01-24690.00690.00685.00687.002800019255200
2013-01-23693.00694.00688.00690.003760025992500
2013-01-22698.00699.00691.00693.002070014373700
2013-01-21694.00697.00692.00697.002800019452200
2013-01-18688.00691.00681.00690.003870026643200
2013-01-17695.00699.00669.00688.004060027954600
2013-01-16701.00701.00692.00694.003090021550800
2013-01-15695.00702.00695.00701.002680018702000
2013-01-11694.00700.00689.00695.003810026421200
2013-01-10710.00710.00690.00697.002310016144000
2013-01-09698.00705.00694.00700.003170022179200
2013-01-08688.00698.00678.00691.006850047182300
2013-01-07676.00683.00670.00678.004850032804100
2013-01-04674.00675.00670.00673.001580010624600
2012-12-28670.00673.00665.00667.003630024263500
2012-12-27674.00674.00668.00670.001920012881600
2012-12-26679.00679.00671.00674.001820012299000
2012-12-25681.00681.00667.00676.003360022661700
2012-12-21673.00677.00672.00676.002010013553500
2012-12-20670.00673.00666.00673.002970019909200
2012-12-19673.00681.00669.00669.003770025379800
2012-12-18681.00681.00668.00671.002880019392900
2012-12-17678.00682.00671.00671.003610024432800
2012-12-14671.00681.00671.00675.004340029305600
2012-12-13674.00675.00668.00669.004140027809400
2012-12-12658.00664.00657.00662.005120033734700
2012-12-11656.00659.00656.00657.001740011440500
2012-12-10662.00663.00656.00656.003640023988200
2012-12-07656.00658.00654.00657.004620030319000
2012-12-06656.00656.00651.00653.003560023281600
2012-12-05655.00656.00652.00654.002190014324500
2012-12-04655.00658.00653.00656.002520016533000
2012-12-03665.00669.00655.00657.003910025807900
2012-11-30671.00673.00664.00666.003610024107700
2012-11-29667.00672.00662.00668.002770018458200
2012-11-28674.00679.00665.00665.004850032637300
2012-11-27658.00662.00651.00654.001980013016300
2012-11-26670.00670.00650.00664.004720031070900
2012-11-22692.00692.00666.00670.004610031033100
2012-11-21695.00696.00686.00692.002310015968100
2012-11-20717.00719.00700.00703.001950013770000
2012-11-19699.00718.00689.00713.002800019809000
2012-11-16675.00709.00673.00689.002220015232400
2012-11-15652.00671.00652.00666.00114007550500
2012-11-14656.00657.00650.00652.0063004124400
2012-11-13660.00664.00653.00656.002470016263800
2012-11-12675.00675.00667.00667.00132008862100
2012-11-09690.00690.00676.00676.00130008876700
2012-11-08693.00693.00685.00690.00107007355800
2012-11-07702.00705.00691.00691.001510010532800
2012-11-06712.00713.00704.00710.001460010367700
2012-11-05739.00739.00713.00717.001960014267900
2012-11-02733.00737.00728.00737.001710012511200
2012-11-01731.00736.00723.00732.0093006772600
2012-10-31730.00739.00727.00737.001380010149800
2012-10-30734.00739.00720.00739.002130015550400
2012-10-29735.00740.00731.00734.0091006695100
2012-10-26721.00740.00718.00740.003510025683900
2012-10-25700.00722.00693.00721.002250015847900
2012-10-24710.00710.00690.00710.0099006945600
2012-10-23724.00724.00707.00709.0092006548200
2012-10-22715.00720.00707.00717.0049003502400
2012-10-19689.00715.00680.00715.002200015333900
2012-10-18700.00700.00692.00699.0059004109200
2012-10-17705.00705.00690.00704.0031002176300
2012-10-16705.00705.00689.00699.0048003346600
2012-10-15724.00724.00700.00705.0044003145300
2012-10-12693.00696.00680.00687.0041002821700
2012-10-11683.00694.00682.00686.0040002746500
2012-10-10703.00703.00670.00695.0078005380000
2012-10-09725.00737.00705.00706.001730012421000
2012-10-05728.00730.00723.00730.0089006477400
2012-10-04710.00718.00710.00718.0023001642200
2012-10-03715.00717.00711.00713.0028001997300
2012-10-02723.00723.00713.00718.0056004017900
2012-10-01738.00738.00722.00723.0043003135200
2012-09-28730.00739.00715.00739.00127009291700
2012-09-27734.00734.00710.00730.002720019738500
2012-09-26733.00733.00720.00720.0053003863000
2012-09-251469.001469.001420.001467.0069009961600
2012-09-241464.001471.001451.001469.0043006296900
2012-09-211461.001479.001460.001476.00690010127500
2012-09-201428.001484.001419.001484.001240018029400
2012-09-191427.001432.001416.001425.0066009413100

   ※ 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。 

Twitter