[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 
2017-04-212710.002744.002708.002743.0062000169246700
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
2016-12-072429.002438.002398.002420.0071600172971900
2016-12-062457.002470.002417.002419.0077000187443400
2016-12-052398.002442.002395.002407.0062500150495600
2016-12-022444.002477.002442.002448.0099800244951600
2016-12-012565.002565.002474.002481.00128400321287600
2016-11-302516.002573.002513.002532.00107600273894500
2016-11-292471.002517.002444.002516.0078500196215100
2016-11-282473.002522.002450.002521.0091100227712600
2016-11-252456.002482.002453.002473.00103600255447000
2016-11-242550.002559.002462.002483.0095000236325900
2016-11-222497.002524.002479.002517.0054400136284600
2016-11-212500.002517.002486.002495.0072700181656800
2016-11-182530.002549.002488.002502.0063200158126900
2016-11-172497.002566.002488.002527.00122100308615100
2016-11-162410.002492.002402.002490.00133200327669900
2016-11-152352.002353.002315.002340.0062400145681000
2016-11-142293.002363.002293.002347.0082600193284700
2016-11-112394.002394.002287.002299.0071200165135600
2016-11-102311.002381.002311.002354.0074200174545400
2016-11-092368.002394.002212.002263.00151300348448900
2016-11-082368.002420.002343.002367.00103300246011400
2016-11-072307.002424.002307.002391.00120600287640300
2016-11-042325.002340.002292.002307.0085400197221300
2016-11-022357.002375.002327.002375.0097200228909900
2016-11-012344.002381.002323.002371.0076400180030600
2016-10-312316.002362.002315.002328.0059100137560400
2016-10-282339.002354.002299.002347.00152500356237000
2016-10-272302.002370.002283.002349.0086300202089300
2016-10-262320.002320.002276.002313.0060400139319100
2016-10-252296.002322.002293.002320.0044900103811100
2016-10-242285.002298.002261.002285.0074700170277800
2016-10-212335.002335.002293.002297.0055400127629300
2016-10-202320.002340.002310.002340.0050900118581700
2016-10-192325.002325.002298.002320.004060094005100
2016-10-182301.002321.002287.002320.004230097640600
2016-10-172288.002324.002282.002314.0063000145272900
2016-10-142299.002317.002275.002306.0057700132942300
2016-10-132273.002300.002268.002298.0059200135375300
2016-10-122280.002296.002258.002272.0065100147939400
2016-10-112280.002319.002270.002283.0066000151123100
2016-10-072282.002290.002260.002273.0068500155704400
2016-10-062299.002318.002282.002288.0082400189484500
2016-10-052266.002294.002232.002274.00111300252981800
2016-10-042236.002273.002227.002242.0093900210495700
2016-10-032270.002291.002246.002252.0047400107455600
2016-09-302238.002258.002220.002240.0061700138280600
2016-09-292281.002281.002250.002275.003560080733100
2016-09-282238.002271.002211.002255.0057500128827800
2016-09-272240.002277.002215.002277.0050100113034300
2016-09-262260.002300.002246.002251.0056500127726400
2016-09-232227.002267.002217.002260.00109100245304600
2016-09-212173.002212.002153.002205.0093900205273200
2016-09-202180.002229.002173.002214.0086000190380200
2016-09-162161.002191.002143.002183.0059900130429500
2016-09-152170.002174.002151.002159.003630078457800
2016-09-142192.002211.002167.002177.004340094863600
2016-09-132204.002215.002188.002208.0049100108344700
2016-09-122198.002209.002179.002190.004280093749300
2016-09-092209.002244.002195.002226.0093300207547600
2016-09-082211.002242.002192.002234.0074900166162500
2016-09-072200.002222.002170.002221.0071200156736700
2016-09-062184.002214.002184.002204.0049100108313600
2016-09-052201.002210.002149.002177.0051700112371300
2016-09-022180.002190.002159.002172.00110900240486600
2016-09-012140.002200.002101.002190.0079800173740100
2016-08-312080.002141.002080.002127.00104100219958200
2016-08-302051.002070.002040.002064.0057100117628300
2016-08-292053.002064.002029.002063.004750097489100
2016-08-262056.002056.002020.002023.003040061916600
2016-08-252079.002095.002049.002056.002810058035000
2016-08-242046.002082.002042.002056.001950040217200
2016-08-232054.002071.002029.002043.004580093590200
2016-08-222053.002075.002031.002058.003510072037800
2016-08-192042.002068.002021.002040.0060800124346300
2016-08-182053.002069.002032.002038.003660074883300
2016-08-172024.002090.002020.002087.0067900139902800
2016-08-162113.002127.002068.002069.0062200129902700
2016-08-152115.002124.002100.002116.002150045470100
2016-08-122120.002145.002098.002132.0071700152242900
2016-08-102116.002135.002089.002106.0078300164756500
2016-08-092078.002193.002072.002164.00184300395377800
2016-08-081955.001999.001948.001988.00147000290694800
2016-08-052043.002062.001987.002017.00113100227978900
2016-08-041983.002046.001960.002043.0089500180657000
2016-08-031995.002007.001963.001984.0087000172328200
2016-08-022008.002046.002008.002025.0058400118518300
2016-08-012009.002031.001984.002016.0066700134182400
2016-07-292040.002059.001974.002040.00116300235111400
2016-07-282018.002068.002001.002052.0097500197852400
2016-07-272052.002068.002029.002045.004620094584000
2016-07-262075.002079.002021.002025.00119000244061900
2016-07-252024.002080.002010.002075.0081900169120200
2016-07-222008.002027.001977.002000.0080900161957400
2016-07-212010.002037.001988.002027.0087200175827100
2016-07-201979.001986.001930.001981.0068100133897200
2016-07-192010.002011.001961.001984.0094300187066600
2016-07-152023.002045.001999.002010.0083000167553600
2016-07-141999.002043.001992.002009.0081400164033000
2016-07-131996.002007.001972.001994.0068100135799900
2016-07-121980.001998.001957.001961.0084200166340100
2016-07-111917.001965.001917.001940.005080098723900
2016-07-081885.001914.001877.001878.0092100173849100
2016-07-071896.001917.001888.001896.0067400127997100
2016-07-061915.001915.001874.001898.004200079511200
2016-07-051965.001975.001937.001961.0054300106468300
2016-07-041938.001951.001912.001950.0065100126230300
2016-07-011916.001965.001904.001961.0093800182780200
2016-06-301909.001925.001872.001897.00101700192604300
2016-06-291902.001934.001886.001906.00112200214036500
2016-06-281913.001913.001851.001898.005250099449400
2016-06-271854.001918.001840.001913.0063000119525400
2016-06-242012.002012.001817.001824.0097500183598700
2016-06-231998.002006.001982.001999.003750074902000
2016-06-222035.002036.001971.001998.0089600178729500
2016-06-212022.002057.002005.002045.0076500155322900
2016-06-202026.002065.002021.002029.0077200157412200
2016-06-172030.002059.002004.002011.00100000202643400
2016-06-162080.002104.002008.002010.00102300209542100
2016-06-152057.002099.002038.002080.0082400171274600
2016-06-142086.002100.002057.002068.0090100186472300
2016-06-132110.002128.002086.002086.0063300132889700
2016-06-102145.002160.002118.002158.00100300215363000
2016-06-092205.002208.002132.002159.00122900266066000
2016-06-082212.002221.002185.002203.0073000160699900
2016-06-072246.002251.002199.002212.0059100131112300
2016-06-062223.002236.002203.002228.0065900146629500
2016-06-032236.002274.002236.002254.00117000263842300
2016-06-022273.002289.002245.002253.0099700225655500
2016-06-012326.002326.002237.002300.00155300357037200
2016-05-312335.002374.002324.002373.0087100205687900
2016-05-302307.002331.002302.002319.0054700126899100
2016-05-272321.002326.002287.002301.0087600202240600
2016-05-262318.002337.002301.002321.0079500184396300
2016-05-252345.002346.002296.002308.0051400119053200
2016-05-242318.002333.002296.002315.0069500161172100
2016-05-232300.002335.002285.002330.0096900224374800
2016-05-202263.002314.002231.002300.00173500397613500
2016-05-192185.002263.002150.002263.00285300635210400
2016-05-182053.002069.002007.002048.00208700426243500
2016-05-172080.002104.002052.002078.00211300438851200
2016-05-162125.002134.002060.002071.00167600348613400
2016-05-132310.002310.002090.002118.00202300435997600
2016-05-122201.002309.002201.002305.00153400346745600
2016-05-112200.002270.002194.002244.00153300344264800
2016-05-102146.002207.002143.002200.00114800250141500
2016-05-092200.002200.002147.002153.0061500133135600
2016-05-062144.002191.002123.002187.00154300333829900
2016-05-022100.002161.002100.002152.0072100154425700
2016-04-282276.002296.002189.002190.0084900189413800
2016-04-272255.002272.002214.002240.0098500220751400
2016-04-262334.002334.002238.002261.00198900451792400
2016-04-252225.002372.002223.002362.00240100556910200
2016-04-222172.002210.002158.002208.00102400224162200
2016-04-212198.002205.002170.002181.0072300158089400
2016-04-202165.002190.002142.002155.0097900211766900
2016-04-192202.002210.002157.002175.00122500267053700
2016-04-182122.002174.002122.002156.0060900131236000
2016-04-152176.002200.002171.002197.0074200162496600

   ※ 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