[9682 東証1部] DTS 日足 時系列データ

[9682 東証1部] DTS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-123665.003680.003645.003655.0061300224438000
2017-12-113630.003675.003610.003640.0036900134004500
2017-12-083460.003640.003460.003630.0078900281317000
2017-12-073535.003625.003520.003600.00101700364986000
2017-12-063600.003650.003520.003530.0069700248362500
2017-12-053595.003655.003555.003635.0097300351715500
2017-12-043650.003755.003650.003655.0058700216562000
2017-12-013750.003765.003655.003670.00159800591978000
2017-11-303730.003750.003645.003715.00151700562361500
2017-11-293660.003720.003635.003695.0074400274484000
2017-11-283620.003670.003590.003595.00108600392696500
2017-11-273700.003700.003635.003685.0082000301498000
2017-11-243700.003725.003660.003700.0059600220114500
2017-11-223720.003765.003685.003690.0061900229220500
2017-11-213695.003705.003620.003670.00118000432473000
2017-11-203650.003705.003635.003675.00110400406484500
2017-11-173635.003690.003620.003655.00104700382075500
2017-11-163525.003665.003480.003635.00115000413583500
2017-11-153660.003715.003570.003595.00107700389960500
2017-11-143650.003760.003625.003660.003239001196581500
2017-11-133800.003805.003730.003730.00191700722226500
2017-11-103855.003930.003855.003875.00198700773639500
2017-11-094060.004095.003960.004005.00154800624459000
2017-11-084125.004185.004045.004105.00230800951744500
2017-11-073940.004150.003930.004150.002815001144051000
2017-11-063830.004120.003770.004120.005605002247563500
2017-11-023430.003490.003425.003480.00121800421904500
2017-11-013375.003430.003375.003420.0087700299000000
2017-10-313350.003420.003330.003395.00140800475955000
2017-10-303245.003310.003240.003305.00137600451985500
2017-10-273160.003240.003160.003230.00112600360120000
2017-10-263140.003185.003135.003160.0036500115372000
2017-10-253220.003225.003150.003165.0065900209366000
2017-10-243165.003205.003150.003200.0045200143887500
2017-10-233175.003205.003160.003165.0072200229710000
2017-10-203090.003160.003080.003155.0071300223278500
2017-10-193130.003135.003100.003115.0058400182172500
2017-10-183120.003140.003080.003100.0065200202433500
2017-10-173135.003160.003115.003125.0061900194037500
2017-10-163100.003145.003080.003135.0067900212083500
2017-10-133105.003115.003065.003105.0067800210049000
2017-10-123075.003095.003065.003080.0037200114632000
2017-10-113080.003090.003050.003055.0040900125474000
2017-10-103035.003080.003020.003080.0075700231083500
2017-10-063005.003045.003000.003005.0055800167954500
2017-10-053070.003090.003015.003035.0065300198760000
2017-10-043080.003105.003075.003085.0053800165845000
2017-10-033100.003115.003075.003110.0083300257874500
2017-10-023125.003125.003055.003070.0080300247198500
2017-09-293125.003130.003080.003085.0065600203228000
2017-09-283050.003120.003015.003120.0096800298228000
2017-09-273055.003060.002992.003030.0088000266000500
2017-09-263060.003085.003055.003065.0076600235032000
2017-09-253060.003090.003055.003060.0076500234838500
2017-09-223040.003085.003030.003050.0056500172269000
2017-09-213080.003095.003040.003085.0049300151880000
2017-09-203090.003100.003055.003055.00107400330164500
2017-09-193115.003120.003090.003105.0082800257002000
2017-09-153130.003130.003070.003090.0093800290325500
2017-09-143165.003210.003140.003150.00162700517018500
2017-09-133075.003105.003060.003095.0062800193802000
2017-09-123080.003100.003025.003065.0049400150841500
2017-09-113020.003060.003015.003040.0041600126469000
2017-09-083000.003045.002970.002985.0094900284796800
2017-09-073005.003035.002976.003010.0097500292331000
2017-09-062930.002987.002910.002957.00109400323769900
2017-09-053035.003040.002970.002973.0093700280511300
2017-09-043065.003100.003030.003030.0077700237020500
2017-09-013105.003105.003055.003065.0090500278468500
2017-08-313125.003135.003080.003095.00128400399316500
2017-08-303145.003160.003120.003145.0079800250875000
2017-08-293125.003155.003115.003120.0058700183592500
2017-08-283170.003200.003135.003150.0065200206218500
2017-08-253120.003185.003095.003165.0097400306941000
2017-08-243115.003165.003095.003105.00142700445011500
2017-08-233170.003170.003105.003120.0093300291482500
2017-08-223135.003180.003130.003145.0037900119384500
2017-08-213165.003180.003145.003150.0062100196410000
2017-08-183155.003165.003120.003135.0066100207730500
2017-08-173225.003225.003180.003190.0033400106686500
2017-08-163155.003205.003155.003185.0060500192894500
2017-08-153160.003220.003160.003205.0061700197581000
2017-08-143185.003220.003165.003180.0062100197754000
2017-08-103190.003200.003155.003185.0056200178483500
2017-08-093200.003215.003150.003190.00107800343440500
2017-08-083140.003190.003135.003155.0089900283922500
2017-08-073150.003305.003135.003135.00239600765289000
2017-08-043435.003485.003405.003480.0057100197535000
2017-08-033415.003415.003380.003405.0053700182358500
2017-08-023360.003420.003340.003415.0074700252908500
2017-08-013350.003395.003335.003360.0062200209045500
2017-07-313385.003415.003370.003370.0088600300003500
2017-07-283475.003490.003415.003430.0056400194383000
2017-07-273420.003505.003415.003475.0077300268165500
2017-07-263550.003555.003430.003435.00118500413830000
2017-07-253580.003580.003520.003550.0054600193353000
2017-07-243500.003565.003490.003560.0064300226889000
2017-07-213510.003525.003490.003520.0051800181828500
2017-07-203515.003550.003505.003520.0060200212290000
2017-07-193470.003530.003460.003505.0058200204060000
2017-07-183455.003480.003420.003470.0062900217493000
2017-07-143500.003515.003445.003455.0055400192171500
2017-07-133465.003510.003455.003505.0075100262039000
2017-07-123520.003530.003460.003480.0062600218555000
2017-07-113545.003555.003480.003520.0090200316737000
2017-07-103460.003460.003410.003440.0065600225264500
2017-07-073440.003475.003420.003445.0094900326895500
2017-07-063455.003510.003440.003470.00111400387591000
2017-07-053390.003435.003355.003435.0096000327189500
2017-07-043490.003490.003385.003400.0079700273350000
2017-07-033470.003500.003455.003470.0062300216260500
2017-06-303455.003465.003415.003445.0091500314051500
2017-06-293440.003455.003420.003455.0055600191439500
2017-06-283480.003490.003410.003410.0064900223413500
2017-06-273535.003550.003480.003505.0075100263209000
2017-06-263435.003515.003430.003515.0091700319417000
2017-06-233470.003470.003400.003415.00105100359746000
2017-06-223370.003455.003360.003440.00119700409838000
2017-06-213370.003400.003360.003365.0073800249294000
2017-06-203320.003380.003300.003370.0087600292832500
2017-06-193310.003345.003300.003325.0043700145284000
2017-06-163350.003380.003275.003280.00134000444552500
2017-06-153355.003395.003345.003350.0094000316382500
2017-06-143365.003425.003355.003355.00112600381340500
2017-06-133330.003370.003315.003325.0097600326815500
2017-06-123255.003340.003225.003330.0082200270872500
2017-06-093300.003320.003270.003280.00102300336829500
2017-06-083315.003355.003295.003300.0078000259482000
2017-06-073330.003340.003310.003325.0072000239299500
2017-06-063350.003350.003280.003330.00118800394081000
2017-06-053315.003370.003315.003335.0097500325884500
2017-06-023380.003405.003340.003340.00153000514375500
2017-06-013330.003375.003310.003355.00150200503141000
2017-05-313290.003325.003285.003295.0086700286470000
2017-05-303265.003300.003255.003290.0066100216948500
2017-05-293280.003285.003240.003240.00157300512327500
2017-05-263300.003315.003275.003290.0098900325607500
2017-05-253350.003365.003325.003330.0086700289230000
2017-05-243340.003370.003320.003350.0097100325201000
2017-05-233330.003400.003330.003335.00147100494510000
2017-05-223315.003350.003290.003295.00126200418478000
2017-05-193325.003330.003295.003310.00151700501971500
2017-05-183145.003310.003145.003310.00291800948111500
2017-05-173120.003150.003100.003145.00143300448699000
2017-05-163125.003150.003080.003130.00128500400773000
2017-05-153055.003145.003040.003125.00122600381737000
2017-05-123260.003260.003080.003095.003191001006685000
2017-05-113075.003120.003070.003090.00168900522125500
2017-05-103030.003070.003025.003060.00104700318918500
2017-05-093045.003070.002985.003015.00109500330336400
2017-05-082950.003035.002941.003030.00120200360662500
2017-05-022950.002950.002924.002933.0063600186559900
2017-05-012888.002957.002888.002937.0088700260119300
2017-04-282950.002951.002901.002922.00117500343102600
2017-04-272893.002964.002890.002950.00143400421392300
2017-04-262828.002909.002802.002894.00121400348179400
2017-04-252820.002845.002769.002828.0099800280914500
2017-04-242825.002827.002764.002821.00164300460281300
2017-04-212710.002744.002708.002743.0062000169246700
2017-04-202708.002718.002690.002708.0061500166354100
2017-04-192681.002732.002669.002708.0078000211423500
2017-04-182680.002703.002670.002688.0066500178738500
2017-04-172627.002672.002615.002663.0046900124489200
2017-04-142682.002698.002647.002655.0038200102127300
2017-04-132676.002694.002654.002688.0050500135230900
2017-04-122671.002696.002661.002685.0055900149886300
2017-04-112703.002715.002673.002704.0063300170448500
2017-04-102718.002740.002706.002729.0038300104474100
2017-04-072711.002745.002692.002706.0081700221649700
2017-04-062714.002736.002671.002675.003420092015400
2017-04-052759.002768.002727.002748.0053800147914700
2017-04-042806.002806.002741.002767.0073600203874000
2017-04-032780.002811.002759.002797.0066000184421500
2017-03-312792.002828.002778.002778.0098900276994100
2017-03-302810.002843.002804.002823.0064900183200300
2017-03-292772.002830.002772.002810.0085300238955700
2017-03-282786.002813.002779.002810.0054100151285000
2017-03-272810.002810.002763.002767.0046000127791100
2017-03-242850.002861.002808.002819.0097600275594700
2017-03-232833.002834.002793.002804.0048400135832100
2017-03-222809.002840.002809.002822.0067800191794200
2017-03-212832.002862.002832.002853.0075400214613200
2017-03-172813.002849.002809.002832.0075300213105500
2017-03-162812.002844.002810.002823.0068400193008300
2017-03-152850.002857.002827.002842.0060700172692000
2017-03-142856.002879.002821.002858.0066900191097200
2017-03-132820.002856.002814.002849.0075100213752300
2017-03-102816.002853.002809.002837.00105400298307300
2017-03-092761.002809.002761.002809.0086700242221700
2017-03-082750.002751.002721.002733.0076100207842400
2017-03-072725.002766.002721.002740.00104000285670000
2017-03-062706.002736.002702.002721.0064600175836600
2017-03-032670.002707.002670.002696.0081900220590000
2017-03-022637.002669.002631.002668.0071000188667500
2017-03-012608.002622.002556.002614.00105000271919500
2017-02-282576.002625.002564.002589.00121900317512100
2017-02-272576.002598.002566.002590.0073500190164900
2017-02-242558.002583.002557.002576.0052000133866800
2017-02-232582.002585.002540.002567.0065700168504300
2017-02-222556.002582.002542.002582.0066600170996700
2017-02-212587.002593.002562.002580.0050100129263900
2017-02-202567.002594.002563.002587.001620041777100
2017-02-172580.002591.002534.002587.0058600150908600
2017-02-162585.002599.002552.002585.0065700169208400
2017-02-152551.002624.002551.002596.00107400278110200
2017-02-142506.002549.002500.002536.0050300127520300
2017-02-132487.002514.002470.002507.0083900209450600
2017-02-102495.002506.002468.002491.0063600158591100
2017-02-092525.002541.002450.002478.0073700182708900
2017-02-082565.002565.002505.002541.0061500155955900
2017-02-072555.002555.002501.002538.0045500115141500
2017-02-062567.002577.002543.002562.0052200133623600
2017-02-032546.002590.002543.002580.0064200165218600
2017-02-022565.002579.002538.002546.0048800124718600
2017-02-012548.002574.002544.002569.003460088686300
2017-01-312570.002577.002531.002556.0059200151283300
2017-01-302547.002622.002544.002609.0096100250097700
2017-01-272544.002548.002519.002532.0058900149492600
2017-01-262514.002548.002514.002544.003390085997900
2017-01-252536.002547.002504.002513.0042500107124200
2017-01-242472.002520.002466.002518.0059500149045000
2017-01-232465.002496.002460.002474.003600089298700
2017-01-202487.002509.002480.002499.003780094355600
2017-01-192505.002510.002470.002497.0083400207848200
2017-01-182481.002487.002453.002469.0059200145951600
2017-01-172522.002522.002475.002489.0085000211622300
2017-01-162527.002556.002512.002522.003770095354900
2017-01-132524.002586.002514.002566.0052000132816700
2017-01-122595.002601.002541.002573.0058400149938000
2017-01-112615.002620.002584.002602.0051200133216600
2017-01-102610.002626.002587.002619.00104400272592400
2017-01-062576.002637.002568.002623.0065500171559000
2017-01-052633.002638.002587.002607.0078900205596000
2017-01-042508.002614.002505.002607.00124700321268800
2016-12-302485.002509.002470.002490.003510087404300
2016-12-292524.002524.002478.002497.0061100152359400
2016-12-282525.002539.002510.002529.003010076040500
2016-12-272536.002555.002516.002525.003710093898000
2016-12-262553.002553.002535.002540.003620092109300
2016-12-222539.002554.002524.002553.0083200211389000
2016-12-212570.002573.002538.002539.0098100250164200
2016-12-202545.002569.002537.002565.0044700114346200
2016-12-192549.002549.002522.002545.0062600158774400
2016-12-162580.002595.002553.002564.00107500276327100
2016-12-152518.002560.002518.002552.0098400250644700
2016-12-142532.002539.002516.002521.0060400152473100
2016-12-132507.002536.002502.002526.0073900186690700
2016-12-122528.002533.002491.002509.00118600297238200
2016-12-092482.002519.002482.002516.0080400201434600
2016-12-082470.002521.002459.002482.00193500480377400

   ※ 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