[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 
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
2016-04-21914.00934.00900.00916.00125500114876700
2016-04-20946.00946.00903.00912.008840081686800
2016-04-19920.00940.00920.00931.0010410096811600
2016-04-18925.00925.00901.00901.0010880098890000
2016-04-15919.00954.00914.00937.00150900140650300
2016-04-14909.00948.00909.00936.00159300148908000
2016-04-13917.00920.00896.00904.00117300106302000
2016-04-12907.00923.00895.00896.00178700161831200
2016-04-11973.00973.00889.00915.00691600641012900
2016-04-08819.00857.00795.00838.00143900118362000
2016-04-07829.00872.00826.00830.0010920091707700
2016-04-06846.00871.00818.00830.00172800144403600
2016-04-05934.00935.00851.00861.00144100127393600
2016-04-04926.00965.00914.00934.009230086302500
2016-04-01986.00987.00915.00922.00126400118145500
2016-03-311010.001050.00986.00986.00178200181477800
2016-03-30975.001016.00972.00999.00173000172046300
2016-03-29920.00970.00920.00961.00111200106156500
2016-03-28950.00956.00915.00917.007660071193900
2016-03-25950.00970.00905.00960.00142200134772900
2016-03-24915.00973.00913.00944.00115500108962400
2016-03-23918.00938.00899.00921.00119300109475800
2016-03-22891.00926.00890.00918.00136400123389400
2016-03-18948.00948.00865.00888.00299900268652800
2016-03-17998.001001.00933.00938.00201300192870500
2016-03-16982.001032.00977.001002.00153000152976900
2016-03-15995.001018.00982.00982.00111700111250100
2016-03-14962.001048.00962.001025.00280700284489500
2016-03-11963.00980.00943.00960.00124800119577800
2016-03-10951.001009.00951.00992.00146500143559900
2016-03-09965.00985.00919.00937.00206800195588700
2016-03-081020.001020.00945.00994.00307100302308500
2016-03-071042.001066.00965.001052.00511400523729100
2016-03-041010.001092.001001.001069.00536600563694900
2016-03-03955.00984.00938.00980.00196800190485400
2016-03-02945.00970.00927.00963.00186700178158500
2016-03-01913.00940.00900.00939.00130700120520000
2016-02-29887.00925.00887.00913.0010640096955000
2016-02-26891.00915.00882.00887.005290047318600
2016-02-25880.00934.00876.00887.00135300122276800
2016-02-24860.00880.00836.00880.009330079747400
2016-02-23909.00909.00852.00870.006540057242900
2016-02-22876.00911.00852.00894.0010410092119200
2016-02-19845.00899.00832.00886.00119900103437400
2016-02-18853.00878.00824.00860.00124700106251200
2016-02-17821.00872.00819.00843.00231400194823300
2016-02-16770.00850.00764.00819.00225000182251500
2016-02-15755.00790.00698.00748.00223800166783200
2016-02-12740.00780.00725.00725.00274500204352300
2016-02-10850.00860.00740.00806.00490400392386500
2016-02-09890.00910.00800.00878.00341800297793900
2016-02-08870.00930.00854.00930.00210800188576300
2016-02-05930.00939.00810.00920.00453400398276200
2016-02-04908.00976.00869.00957.00374000345247000
2016-02-03907.00990.00856.00922.0013933001303608900
2016-02-02829.00918.00780.00918.00311500260589900
2016-02-01774.00830.00774.00830.00326000261198000
2016-01-29766.00766.00726.00748.00217800163475200
2016-01-28655.00690.00650.00686.005800039213700
2016-01-27630.00664.00630.00662.005090033185200
2016-01-26625.00658.00618.00626.006180039291500
2016-01-25601.00625.00595.00620.002890017580100
2016-01-22611.00611.00586.00604.002180012990300
2016-01-21601.00617.00582.00582.006260037683400
2016-01-20627.00646.00600.00608.002920018173500
2016-01-19616.00638.00616.00630.002260014172400
2016-01-18600.00626.00600.00617.001880011460800
2016-01-15620.00647.00609.00630.003740023406300
2016-01-14638.00639.00592.00604.007880047985000
2016-01-13640.00652.00631.00647.005950038224300
2016-01-12681.00681.00609.00618.006810043624300
2016-01-08666.00698.00659.00681.004320029176000
2016-01-07652.00710.00640.00681.0014680099186000
2016-01-06651.00661.00648.00652.003570023280600
2016-01-05650.00665.00649.00651.002350015405400
2016-01-04650.00670.00649.00656.003540023368400
2015-12-30638.00670.00632.00653.004890031919700
2015-12-29629.00639.00626.00639.003190020236400
2015-12-28597.00633.00591.00622.007550046571600
2015-12-25568.00584.00562.00581.006500037057900
2015-12-24591.00605.00565.00568.0010610061616000
2015-12-22613.00613.00592.00595.005650033865000
2015-12-21610.00621.00590.00613.008270049933300
2015-12-18637.00640.00610.00610.008130051000400
2015-12-17640.00646.00630.00644.002980019068400
2015-12-16622.00652.00620.00640.003700023326400
2015-12-15640.00656.00611.00618.006180038750400
2015-12-14641.00644.00630.00638.003610023020200
2015-12-11656.00670.00653.00653.003050020197700
2015-12-10677.00677.00648.00650.005260034788600
2015-12-09667.00708.00667.00677.005930040316300
2015-12-08712.00720.00661.00679.00159200110008100
2015-12-07750.00763.00718.00723.00197700146650100
2015-12-04722.00749.00708.00740.00172700126777500
2015-12-03659.00745.00659.00729.00501300359509700

   ※ 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