[3686 東証1部] ディー・エル・イー 日足 時系列データ

[3686 東証1部] ディー・エル・イー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22462.00467.00447.00448.00491500222746800
2017-09-21470.00477.00462.00464.00319100149513900
2017-09-20460.00471.00458.00464.00229900106709700
2017-09-19451.00468.00450.00460.00435100200322300
2017-09-15446.00462.00446.00451.00321800145951100
2017-09-14461.00465.00446.00451.00375500170551400
2017-09-13463.00467.00455.00457.00263300120817500
2017-09-12460.00468.00452.00460.00333500153165300
2017-09-11451.00457.00445.00455.00406100183168000
2017-09-08445.00454.00441.00441.00376400167522400
2017-09-07452.00462.00445.00445.00460800207748100
2017-09-06437.00460.00437.00445.00644600288152700
2017-09-05472.00483.00441.00449.00925200421206900
2017-09-04484.00486.00470.00471.00583300278519700
2017-09-01505.00508.00491.00492.00746700371509000
2017-08-31512.00516.00507.00510.00409400208947300
2017-08-30522.00527.00502.00515.00641700329679200
2017-08-29503.00519.00495.00513.00642200326231700
2017-08-28500.00515.00490.00513.00685100343647400
2017-08-25481.00498.00478.00492.00601700294706800
2017-08-24478.00487.00468.00482.00568400271974200
2017-08-23486.00493.00478.00480.00567900275146500
2017-08-22483.00501.00482.00482.00541500265409600
2017-08-21500.00500.00474.00483.00816100395099500
2017-08-18471.00510.00468.00500.0021509001066836700
2017-08-17470.00487.00470.00482.00662200317699800
2017-08-16437.00476.00437.00465.001087000501177000
2017-08-15436.00457.00435.00443.00911400407535000
2017-08-14450.00460.00440.00442.00762000343276900
2017-08-10496.00498.00463.00463.001266800607147900
2017-08-09524.00524.00491.00498.001137500572062400
2017-08-08517.00530.00506.00521.00965600499729000
2017-08-07523.00542.00517.00522.001351000714083300
2017-08-04513.00543.00500.00522.0040408002108598300
2017-08-03508.00570.00484.00513.0092686004915815100
2017-08-02502.00518.00502.00508.00418600214085900
2017-08-01499.00505.00478.00505.00860800425182200
2017-07-31506.00506.00497.00501.00257200128645300
2017-07-28503.00512.00496.00503.00532100266787600
2017-07-27500.00503.00496.00500.00553700276111800
2017-07-26500.00504.00496.00502.00315400157884100
2017-07-25509.00509.00498.00500.00372300186819400
2017-07-24500.00503.00496.00500.00426400212964200
2017-07-21499.00509.00493.00500.00643700321800400
2017-07-20510.00528.00500.00502.00585800298850000
2017-07-19521.00524.00496.00507.001292900658857800
2017-07-18550.00552.00521.00528.00797600427280300
2017-07-14569.00572.00558.00559.00560500315932500
2017-07-13586.00592.00568.00573.00521400301364700
2017-07-12567.00593.00565.00587.00573900332474600
2017-07-11584.00585.00561.00568.001007300574380700
2017-07-10584.00598.00581.00585.00758000445012200
2017-07-07598.00628.00584.00597.0019962001209544600
2017-07-06608.00618.00584.00598.001250300749788100
2017-07-05580.00630.00555.00610.0027035001607686900
2017-07-04636.00636.00563.00570.0026020001555231200
2017-07-03639.00654.00621.00645.0026566001692621100
2017-06-30574.00644.00564.00640.0038774002309371300
2017-06-29535.00590.00531.00570.0023585001334469700
2017-06-28538.00539.00523.00528.00518000274643200
2017-06-27540.00546.00520.00542.00899000479841000
2017-06-26513.00531.00509.00531.00553300288449600
2017-06-23494.00529.00494.00513.00849900435861000
2017-06-22505.00506.00485.00497.00428400212106100
2017-06-21475.00500.00473.00497.00377300184936400
2017-06-20470.00486.00470.00479.00268700128316200
2017-06-19465.00475.00459.00472.0020570095986500
2017-06-16462.00468.00454.00466.00224900103832600
2017-06-15471.00474.00459.00463.0018380085557000
2017-06-14479.00481.00472.00473.009730046321200
2017-06-13476.00481.00471.00476.0012070057366400
2017-06-12478.00482.00472.00475.0012360058859200
2017-06-09485.00488.00478.00478.0013720066182100
2017-06-08490.00492.00480.00480.0017220083677000
2017-06-07470.00497.00466.00484.00314000151628800
2017-06-06496.00496.00475.00476.00298600144021400
2017-06-05495.00504.00490.00491.00208100103066500
2017-06-02518.00519.00492.00498.00412600208217900
2017-06-01500.00522.00500.00512.00846700434044600
2017-05-31479.00497.00478.00492.00396800193965000
2017-05-30475.00483.00467.00479.00280300133545400
2017-05-29464.00477.00464.00473.00288300135604800
2017-05-26468.00471.00457.00465.00256500118872300
2017-05-25473.00483.00457.00462.00493800230356400
2017-05-24483.00488.00472.00476.00312500149673500
2017-05-23491.00495.00476.00485.00836700407084400
2017-05-22441.00497.00440.00483.0025120001194060500
2017-05-19439.00447.00437.00438.00588600258969100
2017-05-18431.00446.00421.00444.001597400693811000
2017-05-17425.00438.00416.00425.0046349001980896200
2017-05-16473.00473.00473.00473.005720027055600
2017-05-15561.00578.00556.00573.00183200103874200
2017-05-12576.00580.00566.00571.00182000104272200
2017-05-11588.00591.00575.00579.0013740080010400
2017-05-10583.00589.00582.00586.0013950081606200
2017-05-09585.00596.00579.00583.00233700137387200
2017-05-08574.00586.00571.00581.00302400175105800
2017-05-02566.00574.00564.00568.00187900106859700
2017-05-01567.00568.00559.00566.0016480092969800
2017-04-28569.00572.00557.00561.00184300103633200
2017-04-27567.00577.00557.00564.00315400178450700
2017-04-26560.00572.00557.00562.00228600128985900
2017-04-25543.00554.00535.00552.0014370078441000
2017-04-24538.00547.00530.00539.0016840090637300
2017-04-21546.00554.00537.00538.00195000105901800
2017-04-20553.00554.00541.00543.00215900117996300
2017-04-19544.00567.00540.00549.00544900302054000
2017-04-18544.00549.00529.00545.00241000130194900
2017-04-17507.00537.00507.00532.00301600158481900
2017-04-14520.00524.00507.00511.0019020097880500
2017-04-13510.00526.00503.00518.00335000171864800
2017-04-12542.00546.00517.00520.00555600293162100
2017-04-11560.00560.00545.00551.00277400152715300
2017-04-10560.00566.00553.00560.00266200148262500
2017-04-07564.00567.00542.00560.00408200226450300
2017-04-06558.00562.00545.00554.00399300220930400
2017-04-05557.00567.00550.00563.00368600205426400
2017-04-04571.00572.00550.00555.00472100263259600
2017-04-03573.00582.00570.00572.00306800176159300
2017-03-31572.00586.00567.00570.00286500164716600
2017-03-30595.00596.00562.00568.00596000343612500
2017-03-29601.00603.00585.00590.00548300324069600
2017-03-28603.00613.00596.00602.00280300169058400
2017-03-27621.00632.00587.00603.001004800613421800
2017-03-24604.00638.00591.00621.001110700682727900
2017-03-23619.00632.00598.00601.00903300553319000
2017-03-22581.00655.00580.00618.0025657001604447100
2017-03-21591.00605.00587.00599.001070600638160200
2017-03-17555.00586.00553.00584.00856500490986900
2017-03-16544.00554.00542.00551.00441400242218800
2017-03-15555.00558.00544.00544.00453800250293700
2017-03-14570.00571.00560.00561.00428400241382700
2017-03-13579.00582.00573.00576.00284600164219300
2017-03-10580.00581.00576.00576.00220300127494000
2017-03-09585.00588.00576.00576.00384600223172700
2017-03-08602.00602.00586.00589.00476600282064900
2017-03-07602.00607.00599.00600.00260400156451100
2017-03-06607.00608.00599.00604.00256200154250500
2017-03-03603.00608.00600.00604.0015130091439700
2017-03-02612.00612.00601.00602.00228500138410400
2017-03-01607.00614.00597.00611.00447100270013600
2017-02-28622.00626.00609.00611.00479200294633700
2017-02-27627.00630.00620.00622.00251100156340400
2017-02-24626.00633.00623.00629.00179500112718700
2017-02-23631.00637.00622.00626.00273900171757800
2017-02-22627.00632.00623.00630.00215500135238100
2017-02-21628.00628.00620.00621.00163000101622800
2017-02-20626.00632.00618.00623.00199600124288700
2017-02-17619.00624.00614.00622.00219200135620900
2017-02-16616.00629.00614.00620.00384200238155300
2017-02-15655.00657.00615.00615.001126500709356500
2017-02-14695.00699.00677.00680.00265300181882700
2017-02-13693.00708.00686.00696.00244900170992800
2017-02-10688.00707.00682.00698.00424800295439800
2017-02-09679.00690.00665.00677.00259100175116900
2017-02-08669.00679.00668.00676.0013980094216100
2017-02-07684.00685.00667.00670.00182500122794900
2017-02-06672.00691.00667.00684.00294100199405500
2017-02-03694.00697.00661.00672.00550700372785500
2017-02-02702.00711.00695.00696.00271200190363800
2017-02-01705.00713.00699.00702.00264500186377000
2017-01-31716.00731.00710.00713.00307000220264400
2017-01-30739.00744.00717.00729.00389900284311000
2017-01-27719.00738.00710.00732.00490200356650700
2017-01-26707.00722.00703.00711.00253900181107100
2017-01-25697.00708.00697.00704.00309200217331700
2017-01-24708.00709.00689.00695.00425700297403600
2017-01-23710.00728.00706.00711.00342900244774700
2017-01-20707.00729.00702.00710.00315900225192000
2017-01-19712.00723.00704.00705.00321100228818200
2017-01-18701.00735.00698.00710.00549500390707600
2017-01-17728.00733.00706.00707.00746200534897100
2017-01-16731.00754.00723.00728.00840200618969500
2017-01-13723.00745.00715.00729.001013500737951600
2017-01-12762.00780.00715.00734.0036308002672297600
2017-01-11817.00832.00770.00777.0038434003070347900
2017-01-10757.00878.00754.00823.0095849007935735600
2017-01-06739.00776.00736.00750.0036369002740166300
2017-01-05723.00766.00698.00759.0084476006188989600
2017-01-04639.00731.00639.00731.0051538003657172100
2016-12-30620.00642.00616.00631.00254500160562300
2016-12-29644.00656.00620.00625.00672800427557300
2016-12-28623.00648.00620.00645.00939200598282300
2016-12-27615.00628.00611.00618.00697300432179200
2016-12-26608.00618.00604.00611.00262800161210500
2016-12-22612.00614.00604.00609.0014200086451400
2016-12-21614.00615.00608.00608.00174300106591900
2016-12-20608.00615.00608.00610.0014020085692900
2016-12-19620.00622.00607.00608.00254600156091900
2016-12-16625.00633.00614.00616.00320700199935100
2016-12-15620.00625.00610.00611.00170200104826700
2016-12-14627.00638.00621.00622.00333000209502300
2016-12-13621.00628.00617.00622.00215600134164300
2016-12-12604.00630.00601.00621.00424100262683000
2016-12-09609.00611.00600.00603.00232600140564800
2016-12-08610.00614.00602.00609.00164900100199000
2016-12-07612.00615.00602.00611.00169100103033000
2016-12-06615.00623.00599.00602.00446200270632200
2016-12-05603.00675.00603.00615.001429000907068600
2016-12-02614.00614.00595.00604.00264800159501600
2016-12-01628.00635.00613.00616.00182700113946400
2016-11-30625.00639.00622.00632.00218900137649100
2016-11-29636.00637.00623.00625.00206600129914900
2016-11-28647.00664.00641.00648.0014040091166900
2016-11-25653.00661.00637.00648.00234800152119200
2016-11-24670.00671.00647.00651.00236400155346700
2016-11-22670.00672.00651.00669.00150500100031400
2016-11-21657.00672.00655.00668.00247300164295600
2016-11-18619.00651.00613.00647.00291000184420900
2016-11-17610.00613.00600.00609.00175100106359400
2016-11-16602.00621.00602.00614.00205200125654800
2016-11-15599.00612.00587.00600.00272000163330600
2016-11-14556.00595.00556.00589.00805300462907500
2016-11-11674.00677.00628.00639.00387500252264200
2016-11-10703.00716.00653.00668.00609600412666300
2016-11-09749.00767.00660.00699.00755200538617900
2016-11-08722.00737.00720.00735.00322400235649100
2016-11-07721.00723.00700.00717.00330700235720800
2016-11-04704.00717.00693.00713.00259100183102800
2016-11-02714.00730.00685.00714.00713400506833900
2016-11-01696.00713.00683.00699.00434400305059600
2016-10-31676.00695.00675.00689.00247500170207100
2016-10-28662.00668.00651.00666.00201400132893700
2016-10-27680.00685.00662.00667.00190700127900300
2016-10-26690.00694.00671.00680.00182100124533300
2016-10-25703.00715.00676.00682.00395400275444600
2016-10-24693.00722.00692.00703.00637700451538900
2016-10-21681.00688.00680.00683.0014470098899300
2016-10-20689.00693.00679.00681.00213800146680000
2016-10-19696.00699.00671.00685.00286800197060600
2016-10-18663.00686.00656.00683.00373300252769400
2016-10-17645.00659.00642.00659.00186200121133700
2016-10-14617.00660.00617.00652.00285500182458500
2016-10-13623.00632.00616.00623.00227300141689100
2016-10-12629.00635.00622.00623.00214600134777000
2016-10-11604.00637.00604.00619.00229200142229000
2016-10-07616.00627.00609.00614.00254800156847600
2016-10-06645.00646.00621.00623.00533400336368700
2016-10-05660.00686.00639.00643.00691100455862800
2016-10-04632.00638.00623.00630.00310600195652100
2016-10-03660.00663.00637.00637.00370800238737900
2016-09-30674.00683.00653.00662.00283400188007700
2016-09-29688.00699.00674.00681.00256800175636600
2016-09-28672.00704.00672.00678.00263000180351200
2016-09-27675.00683.00662.00679.00186100125365500
2016-09-26699.00699.00675.00680.00216700148297600
2016-09-23673.00704.00672.00700.00216200149548900
2016-09-21689.00690.00671.00682.00282000191962000
2016-09-20720.00724.00683.00687.00377400264258400
2016-09-16711.00715.00695.00707.00288800203002000

   ※ 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