[6935 東証1部] 日本デジタル研究所 日足 時系列データ

[6935 東証1部] 日本デジタル研究所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092413.002418.002413.002417.00228200551053200
2016-12-082416.002416.002412.002413.004305001039146500
2016-12-072414.002417.002412.002417.00152200367446600
2016-12-062411.002420.002411.002414.006712001619261000
2016-12-052410.002411.002410.002410.005063001220357100
2016-12-022410.002412.002410.002410.007667001848027600
2016-12-012412.002412.002410.002410.007906001906373700
2016-11-302412.002412.002411.002412.00245900592995700
2016-11-292413.002413.002411.002411.00365800882170600
2016-11-282412.002413.002411.002412.005241001263934300
2016-11-252412.002412.002411.002411.00271600654920700
2016-11-242412.002412.002411.002411.00208200502092000
2016-11-222412.002413.002411.002412.00220200531047200
2016-11-212412.002425.002411.002412.00246300594511200
2016-11-182410.002416.002410.002412.00257700621394900
2016-11-172411.002411.002410.002410.00278700671788400
2016-11-162410.002411.002410.002410.00335100807664300
2016-11-152411.002411.002410.002410.00174100419660600
2016-11-142410.002412.002410.002410.004623001114388400
2016-11-112410.002411.002410.002410.00270800652752900
2016-11-102410.002411.002410.002410.00263900636125500
2016-11-092409.002411.002409.002409.005124001234789800
2016-11-082410.002411.002409.002410.0011980002887351000
2016-11-072410.002413.002410.002411.00352400849552400
2016-11-042411.002411.002410.002410.008778002115771700
2016-11-022411.002413.002410.002410.0012990003131379300
2016-11-012034.002034.002034.002034.003340067935600
2016-10-311621.001641.001611.001634.003730060707700
2016-10-281653.001661.001627.001639.00180500296448600
2016-10-271657.001668.001652.001660.004580076069100
2016-10-261659.001663.001639.001655.004630076581800
2016-10-251637.001669.001637.001664.005860097175000
2016-10-241612.001645.001603.001636.003840062474100
2016-10-211617.001630.001613.001621.005230084852300
2016-10-201585.001628.001585.001619.003000048361400
2016-10-191600.001609.001565.001585.004020064059700
2016-10-181530.001618.001516.001605.005530086802600
2016-10-171488.001533.001481.001531.003120047310300
2016-10-141492.001505.001480.001488.003390050451200
2016-10-131496.001508.001486.001497.001880028139900
2016-10-121499.001500.001486.001488.002430036299000
2016-10-111506.001511.001498.001505.003440051742000
2016-10-071509.001511.001484.001494.002070030882000
2016-10-061478.001510.001471.001509.001990029829900
2016-10-051474.001488.001468.001480.002960043843600
2016-10-041489.001489.001468.001474.002390035297400
2016-10-031487.001511.001475.001480.002210032959600
2016-09-301481.001491.001466.001476.002400035463300
2016-09-291488.001520.001481.001512.003190047980000
2016-09-281478.001487.001457.001485.004110060685500
2016-09-271439.001487.001423.001487.002960043331500
2016-09-261483.001483.001441.001444.002340033967800
2016-09-231470.001488.001462.001487.003330049287000
2016-09-211441.001470.001434.001468.002710039472100
2016-09-201400.001429.001400.001426.001790025420700
2016-09-161405.001429.001398.001410.003190044856700
2016-09-151423.001423.001396.001397.003950055323500
2016-09-141449.001460.001431.001433.002720039267400
2016-09-131452.001457.001442.001448.001960028438500
2016-09-121454.001464.001450.001458.001420020667600
2016-09-091472.001475.001466.001468.001810026624000
2016-09-081472.001474.001452.001472.003420050037800
2016-09-071447.001464.001442.001462.003320048316000
2016-09-061456.001470.001445.001453.002450035644900
2016-09-051475.001475.001447.001452.001680024478100
2016-09-021467.001467.001437.001460.002240032521400
2016-09-011475.001475.001457.001470.001560022932700
2016-08-311448.001474.001429.001471.003400049651000
2016-08-301446.001448.001434.001443.00890012827800
2016-08-291447.001447.001424.001446.001750025190300
2016-08-261420.001443.001404.001422.002190031040700
2016-08-251443.001443.001417.001418.001880026789100
2016-08-241450.001457.001436.001446.002210032002600
2016-08-231446.001460.001437.001452.002310033494200
2016-08-221412.001459.001412.001457.001990028806900
2016-08-191437.001447.001409.001412.003360047777700
2016-08-181442.001451.001432.001440.002120030583700
2016-08-171414.001466.001400.001461.005860084493500
2016-08-161432.001464.001424.001444.002710039257600
2016-08-151437.001455.001430.001433.0065009352800
2016-08-121453.001456.001438.001440.001190017216200
2016-08-101433.001446.001426.001439.001990028597700
2016-08-091403.001435.001403.001433.002430034512200
2016-08-081409.001430.001377.001385.0078900110058400
2016-08-051417.001421.001406.001409.003970055990800
2016-08-041398.001432.001386.001428.003620051028400
2016-08-031384.001415.001378.001386.005610078175200
2016-08-021428.001428.001403.001412.004680066187300
2016-08-011466.001466.001421.001445.004570066073800
2016-07-291416.001429.001400.001419.004610065196800
2016-07-281419.001424.001406.001408.003040042914300
2016-07-271421.001437.001417.001424.003420048728300
2016-07-261435.001444.001418.001421.003200045608600
2016-07-251424.001459.001412.001449.0072300104620200
2016-07-221410.001417.001403.001415.003400047979700
2016-07-211451.001462.001418.001421.004600065695900
2016-07-201468.001468.001432.001441.003130045202200
2016-07-191424.001474.001424.001469.006050088118900
2016-07-151454.001458.001439.001452.003840055688600
2016-07-141437.001458.001437.001449.006770098123000
2016-07-131463.001483.001432.001435.005880085649100
2016-07-121440.001478.001420.001457.005640082211900
2016-07-111400.001434.001370.001423.005990084796500
2016-07-081386.001409.001367.001371.004470061718100
2016-07-071380.001400.001374.001386.0073500101664000
2016-07-061368.001394.001368.001384.00118100163040600
2016-07-051408.001412.001393.001401.004630064908200
2016-07-041411.001415.001393.001407.003040042762000
2016-07-011417.001426.001401.001417.006070085746500
2016-06-301372.001395.001366.001390.003850053249200
2016-06-291360.001374.001350.001369.004050055266100
2016-06-281335.001362.001335.001345.007260098008300
2016-06-271341.001375.001341.001353.005260071194500
2016-06-241373.001400.001290.001340.0096500128981000
2016-06-231359.001386.001340.001380.001820025024500
2016-06-221358.001381.001335.001372.005890080350700
2016-06-211330.001363.001312.001358.005910079544400
2016-06-201336.001355.001305.001340.003400045630400
2016-06-171299.001329.001296.001317.003780049778600
2016-06-161316.001318.001298.001299.003070040080500
2016-06-151321.001333.001308.001316.0077200101825900
2016-06-141305.001349.001305.001323.003390044852000
2016-06-131342.001342.001311.001319.004050053598600
2016-06-101371.001386.001354.001358.006700091672500
2016-06-091354.001375.001354.001368.001920026226800
2016-06-081366.001367.001350.001364.004440060297200
2016-06-071370.001374.001362.001367.002720037200300
2016-06-061375.001380.001363.001370.003330045576100
2016-06-031391.001420.001376.001381.001960027194200
2016-06-021390.001406.001386.001391.002470034413100
2016-06-011399.001418.001384.001403.004020056313100
2016-05-311428.001436.001388.001398.0076600107782700
2016-05-301421.001439.001410.001432.001230017556100
2016-05-271432.001449.001406.001417.003020042938000
2016-05-261450.001451.001424.001429.001640023562000
2016-05-251432.001444.001420.001432.002280032706600
2016-05-241410.001425.001396.001416.003440048651000
2016-05-231420.001420.001400.001418.001440020327300
2016-05-201409.001423.001408.001420.003320047070600
2016-05-191418.001424.001403.001409.001840025942400
2016-05-181418.001429.001398.001418.004430062642500
2016-05-171384.001409.001374.001408.0096000133769600
2016-05-161408.001450.001363.001367.00112100156523900
2016-05-131487.001525.001480.001508.0085200127964300
2016-05-121491.001519.001481.001486.002380035476900
2016-05-111508.001520.001490.001518.001710025840200
2016-05-101478.001519.001472.001506.005410081095300
2016-05-091462.001479.001458.001469.001950028643300
2016-05-061496.001496.001462.001464.003880057197900
2016-05-021475.001487.001453.001485.005300078070900
2016-04-281529.001539.001478.001487.002760041476300
2016-04-271505.001521.001501.001511.003100046807000
2016-04-261536.001536.001504.001513.002400036367700
2016-04-251566.001566.001532.001538.001690026027200
2016-04-221589.001590.001555.001566.001970030834700
2016-04-211596.001599.001570.001587.002860045346500
2016-04-201554.001575.001545.001564.004080063778300
2016-04-191558.001561.001516.001534.004760073335100
2016-04-181532.001560.001530.001549.004290066415500
2016-04-151577.001580.001558.001572.004160065320900
2016-04-141575.001575.001540.001571.003030047323400
2016-04-131528.001539.001516.001535.001970030172300
2016-04-121519.001539.001516.001517.001710026038100
2016-04-111511.001530.001497.001521.003800057466500
2016-04-081481.001526.001481.001505.005540083450700
2016-04-071523.001554.001502.001519.003070046789100
2016-04-061550.001565.001524.001526.004740073058200
2016-04-051577.001587.001549.001550.004110064255900
2016-04-041568.001609.001567.001600.006250099624400
2016-04-011631.001631.001566.001571.0064900103142300
2016-03-311620.001633.001608.001610.0071100115061400
2016-03-301608.001634.001605.001628.0093500152041600
2016-03-291591.001620.001591.001613.003940063422400
2016-03-281620.001632.001596.001610.004250068654900
2016-03-251613.001622.001586.001604.004440071095200
2016-03-241590.001628.001590.001616.004660075301700
2016-03-231625.001635.001597.001604.0075600121969700
2016-03-221614.001623.001606.001620.0074700120830700
2016-03-181595.001623.001595.001598.0092500148942900
2016-03-171620.001624.001598.001611.004360070419700
2016-03-161599.001621.001594.001614.005700091829200
2016-03-151600.001625.001600.001614.0081000130902100
2016-03-141610.001620.001598.001610.0099800160977200
2016-03-111550.001620.001549.001595.0074900118673400
2016-03-101550.001589.001550.001566.006350099690800
2016-03-091565.001573.001536.001548.005340082674700
2016-03-081569.001598.001560.001584.0086500136843500
2016-03-071598.001608.001572.001578.006220098657300
2016-03-041558.001612.001555.001608.0085100135848300
2016-03-031564.001573.001521.001572.0067500104295900
2016-03-021560.001588.001552.001583.005400084977500
2016-03-011500.001544.001500.001534.005900090336000
2016-02-291540.001562.001497.001497.0083000126482900
2016-02-261536.001547.001512.001527.0082600126109300
2016-02-251526.001546.001517.001519.005160078929000
2016-02-241520.001558.001520.001528.004630070960400
2016-02-231567.001575.001517.001526.0089000136568500
2016-02-221552.001591.001551.001569.004360068746800
2016-02-191558.001574.001525.001566.003450053640100
2016-02-181585.001607.001558.001565.0071000112317100
2016-02-171535.001591.001530.001556.005620087922000
2016-02-161521.001573.001502.001531.003220049661000
2016-02-151463.001539.001463.001531.004810072929300
2016-02-121478.001506.001425.001425.00110600162062300
2016-02-101486.001527.001484.001518.006540098365200
2016-02-091517.001540.001484.001490.005740086337800
2016-02-081512.001569.001512.001557.0079800123913200
2016-02-051520.001541.001490.001512.003220048702600
2016-02-041561.001574.001540.001541.003700057548000
2016-02-031570.001594.001555.001582.003730058591800
2016-02-021541.001609.001530.001596.0078700124749000
2016-02-011604.001614.001529.001541.00110300173027900
2016-01-291585.001592.001542.001592.0075900118951100
2016-01-281572.001614.001552.001592.002640041856500
2016-01-271559.001578.001548.001576.001790028006200
2016-01-261538.001560.001525.001526.002680041237200
2016-01-251555.001594.001541.001570.004840075737500
2016-01-221493.001516.001476.001515.005070075958900
2016-01-211472.001500.001444.001445.0073300108475500
2016-01-201566.001573.001502.001505.005590085404500
2016-01-191580.001596.001561.001574.003880061140300
2016-01-181597.001597.001567.001589.004450070566800
2016-01-151600.001633.001600.001619.00118900192704200
2016-01-141562.001584.001545.001573.00107900169209000
2016-01-131555.001579.001551.001566.004240066419500
2016-01-121559.001576.001525.001525.0084200129787500
2016-01-081548.001610.001543.001599.00141900224693700
2016-01-071577.001599.001562.001563.005740090344600
2016-01-061591.001606.001582.001592.004610073400300
2016-01-051590.001624.001590.001606.005780092914900
2016-01-041646.001650.001597.001600.003540057531800
2015-12-301650.001655.001632.001648.002390039330100
2015-12-291620.001657.001615.001637.002450040210600
2015-12-281637.001639.001623.001631.001680027405800
2015-12-251630.001634.001602.001609.003260052596100
2015-12-241658.001680.001632.001634.003150051962000
2015-12-221675.001704.001653.001658.005130086180000
2015-12-211666.001692.001613.001670.005710095092400
2015-12-181671.001710.001671.001692.0059100100066300
2015-12-171620.001683.001620.001659.003990066014400
2015-12-161623.001637.001604.001610.002510040522100
2015-12-151603.001621.001598.001598.004340069773100
2015-12-141602.001609.001594.001603.005560088997200
2015-12-111647.001668.001630.001640.0069800114802000
2015-12-101628.001669.001628.001630.003960064757200
2015-12-091665.001677.001651.001663.004050067346400
2015-12-081696.001707.001660.001684.004210071122800
2015-12-071705.001725.001695.001706.004020068590100
2015-12-041680.001689.001666.001687.003320055661300
2015-12-031655.001699.001655.001695.005790097661600

   ※ 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