[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 
2017-04-28569.00572.00557.00561.00184300103633200
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
2016-09-15705.00720.00662.00717.00822000569974200
2016-09-14733.00746.00702.00709.00670800486474300
2016-09-13752.00760.00722.00734.001115900823245900
2016-09-12689.00750.00675.00737.001168200839745700
2016-09-09690.00720.00682.00699.001004000707393500
2016-09-08661.00728.00660.00692.0016038001120555000
2016-09-07660.00682.00651.00664.0018395001222524900
2016-09-06600.00680.00598.00680.0027689001824559500
2016-09-05607.00607.00579.00580.00336200197937400
2016-09-02600.00627.00586.00588.00609200366137500
2016-09-01576.00640.00576.00613.001035400632367100
2016-08-31550.00590.00547.00572.00575800325255100
2016-08-30538.00567.00522.00546.00512600278267100
2016-08-29525.00549.00516.00520.00389000206043200
2016-08-26554.00557.00521.00525.00446200238661600
2016-08-25560.00567.00545.00547.00306700168955200
2016-08-24571.00574.00552.00555.00332600185929500
2016-08-23571.00580.00562.00574.00299600170325300
2016-08-22580.00583.00565.00578.00224900129117000
2016-08-19600.00600.00567.00580.00499600288982100
2016-08-18618.00618.00545.00599.001044400605545300
2016-08-17650.00651.00633.00638.00239200153862400
2016-08-16693.00693.00645.00654.00425100284108100
2016-08-15788.00788.00680.00693.00462500327214400
2016-08-12801.00807.00768.00789.00194700153586200
2016-08-10810.00810.00761.00786.00148300117325200
2016-08-09790.00834.00783.00821.009520076921500
2016-08-08763.00793.00750.00788.007060054778100
2016-08-05786.00803.00758.00763.005480042486200
2016-08-04785.00799.00780.00786.005960046824000
2016-08-03814.00814.00781.00785.0010820086069200
2016-08-02866.00866.00825.00827.0011670097829300
2016-08-01880.00881.00857.00866.007470065134800
2016-07-29877.00894.00855.00889.008270072208600
2016-07-28879.00897.00867.00892.006240055063800
2016-07-27899.00907.00880.00883.008490075574000
2016-07-26915.00920.00891.00900.0010210092289300
2016-07-25900.00950.00897.00935.00157400146252900
2016-07-22928.00950.00890.00900.00223300203523400
2016-07-21912.00964.00909.00950.00241000226273700
2016-07-20898.00926.00898.00920.006340057808700
2016-07-19869.00925.00869.00916.00141100126649100
2016-07-15939.00949.00866.00867.00207400184072600
2016-07-14923.00964.00909.00939.0010310097289600
2016-07-13919.00930.00895.00919.008650079084400
2016-07-12937.00948.00895.00901.00157000143721400
2016-07-11900.00944.00900.00929.008630080029800
2016-07-08901.00912.00875.00889.008200073130900
2016-07-07908.00925.00883.00896.009560085958200
2016-07-06909.00919.00873.00911.00124500111710800
2016-07-05922.00946.00920.00936.006360059441500
2016-07-04943.00946.00907.00920.00161700149114600
2016-07-01937.00965.00932.00958.009710092292600
2016-06-30889.00970.00889.00946.00282200265603500
2016-06-29884.00900.00860.00889.00182900161989000
2016-06-28823.00873.00810.00844.00121400101762100
2016-06-27805.00846.00798.00822.00127000104259900
2016-06-24878.00899.00750.00795.00248100202620300
2016-06-23890.00900.00864.00874.00157300138137600
2016-06-22897.00926.00869.00920.00231500207780400
2016-06-21877.00915.00873.00906.00141300126409900
2016-06-20871.00907.00854.00900.00229800204535500
2016-06-17880.00895.00835.00846.00159200136559300
2016-06-16900.00900.00829.00838.00221400189790500
2016-06-15933.00953.00859.00909.00379500343882400
2016-06-14989.00991.00895.00918.00283600264062500
2016-06-131036.001036.00983.00998.00213300213294700
2016-06-101070.001085.001032.001036.00154400162634400
2016-06-091073.001080.001020.001056.00235200246064500
2016-06-081100.001135.001070.001084.0099000108467400
2016-06-071122.001125.001081.001101.00217900238992500
2016-06-061136.001159.001122.001139.00123200140273300
2016-06-031145.001171.001116.001151.00211600241504500
2016-06-021188.001191.001140.001152.00217700252907800
2016-06-011225.001269.001204.001215.00618700764879800
2016-05-311220.001237.001158.001165.00368800440919500
2016-05-301142.001239.001142.001233.00794200957838200
2016-05-271103.001175.001097.001157.00348300395273500
2016-05-261180.001200.001051.001120.00477200539343800
2016-05-251207.001252.001182.001183.00358500437352100
2016-05-241205.001209.001160.001196.00208200247418100
2016-05-231185.001239.001181.001207.00418600504831400
2016-05-201113.001173.001100.001169.00315300363580700
2016-05-191073.001141.001073.001114.00294600328615400
2016-05-181140.001146.001068.001080.00299100330136200
2016-05-171161.001164.001108.001147.00316900360291200
2016-05-161100.001160.001075.001159.00386700436293100
2016-05-131032.001094.001015.001089.00183800194552500
2016-05-121058.001111.001029.001041.00409900439757500
2016-05-111024.001062.001020.001059.00180700188191900
2016-05-10997.001046.00985.001016.00247200250250100
2016-05-091045.001080.001001.001025.00246200256128100
2016-05-061004.001068.00985.001068.00319000330340300
2016-05-02951.001013.00951.00997.00170600168437000
2016-04-28953.00983.00945.00967.00186300179755500
2016-04-27949.00952.00926.00950.006440060715100
2016-04-26919.00967.00911.00935.00290500272003600
2016-04-25925.00939.00910.00913.007120065524600
2016-04-22920.00928.00909.00920.006970064069300

   ※ 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