[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 
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
2016-04-142192.002211.002161.002211.00111300243973100
2016-04-132110.002170.002106.002166.00108900233220100
2016-04-122067.002089.002056.002073.0091600189693400
2016-04-112030.002074.002015.002064.00101500207832700
2016-04-081965.002051.001956.002034.0072000144855600
2016-04-071982.002043.001978.002013.0064700130229600
2016-04-061993.001997.001952.001986.00134300265936000
2016-04-052055.002055.001978.001989.00128700257219500
2016-04-042071.002111.002058.002069.0062200129444200
2016-04-012141.002160.002069.002079.00107100226132900
2016-03-312146.002173.002122.002153.00114800246421900
2016-03-302152.002191.002131.002146.0080100173180700
2016-03-292148.002171.002140.002159.0078500168980300
2016-03-282169.002193.002148.002174.00102500222077300
2016-03-252210.002229.002152.002163.0090700196889800
2016-03-242133.002216.002133.002210.00121200265598800
2016-03-232146.002158.002111.002133.0078000166354300
2016-03-222097.002166.002097.002148.00108200231858200
2016-03-182076.002100.002059.002087.0093700195067400
2016-03-172130.002154.002056.002076.00222300466502100
2016-03-162133.002159.002119.002131.00152300324827200
2016-03-152131.002184.002131.002161.00102500221607200
2016-03-142110.002178.002072.002136.0090800193878400
2016-03-112092.002118.002090.002099.00115000241709000
2016-03-102090.002148.002090.002136.0070400149753200
2016-03-092101.002114.002072.002095.0092600194019800
2016-03-082150.002150.002090.002129.0081200172377400
2016-03-072178.002178.002124.002150.0075200161613200
2016-03-042141.002188.002086.002179.00156100334773300
2016-03-032177.002188.002130.002141.00128100275389200
2016-03-022280.002280.002175.002208.00146500324805800
2016-03-012110.002156.002089.002146.00114400243473900
2016-02-292123.002158.002107.002110.0064700137976300
2016-02-262079.002126.002079.002104.0062800132356900
2016-02-252082.002119.002057.002079.00126900263644800
2016-02-242038.002100.002009.002081.0079000163766400
2016-02-232100.002120.002040.002058.0083700173052200
2016-02-222048.002110.002030.002089.0077100160299100
2016-02-192090.002119.002014.002057.00199200407414600
2016-02-182100.002153.002080.002133.00232000493411600
2016-02-172000.002076.002000.002041.00123400251341100
2016-02-162030.002057.001988.001991.00119700241198100
2016-02-152000.002053.001971.002043.00113100228174900
2016-02-121976.001976.001887.001891.00154200297337500
2016-02-102035.002060.001980.002026.00152200306604600
2016-02-092120.002130.002038.002055.00248700515192500
2016-02-082225.002240.002166.002205.00232900512588100
2016-02-052392.002473.002200.002245.00290700678183200
2016-02-042432.002457.002398.002405.00113700274429600
2016-02-032434.002468.002426.002452.0056900139228900
2016-02-022491.002524.002476.002501.0069400173430800
2016-02-012587.002587.002475.002505.0090200226298300
2016-01-292430.002488.002401.002487.0089100218187600
2016-01-282416.002444.002387.002428.0059300143659900
2016-01-272397.002428.002385.002406.0088100211815300
2016-01-262414.002426.002366.002370.0082300197118800
2016-01-252420.002489.002371.002414.0079500191903700
2016-01-222414.002414.002334.002395.00103000244414400
2016-01-212307.002393.002264.002264.00113500264453500
2016-01-202430.002454.002332.002340.00115000274274400
2016-01-192458.002485.002430.002445.0071200174481100
2016-01-182466.002498.002441.002485.0081800201874900
2016-01-152559.002600.002498.002519.00165400420411100
2016-01-142540.002556.002469.002502.00167500417759700
2016-01-132536.002591.002525.002569.0058700150248000
2016-01-122570.002596.002499.002503.0080700204643200
2016-01-082595.002636.002558.002604.00100400261348600
2016-01-072616.002657.002597.002609.00107400281286200
2016-01-062643.002674.002607.002610.00142500375147300
2016-01-052700.002727.002620.002628.00222600589979000
2016-01-042761.002783.002710.002728.0072100197694400
2015-12-302779.002779.002719.002760.0057400157612400
2015-12-292738.002776.002711.002772.0054000148786200
2015-12-282725.002759.002702.002750.0059900163550900
2015-12-252745.002746.002710.002725.0048500132203800
2015-12-242810.002810.002744.002746.0087800243186500
2015-12-222824.002841.002785.002796.00109100305474400
2015-12-212882.002882.002808.002836.0086300244810500
2015-12-182902.002945.002889.002902.00158400462196500
2015-12-172865.002935.002846.002905.00183400530619200
2015-12-162785.002830.002766.002830.00107700302175200
2015-12-152768.002822.002744.002761.00127500353685600
2015-12-142724.002779.002720.002777.00103300284309500
2015-12-112763.002832.002754.002774.00134500374434300
2015-12-102760.002769.002727.002763.0092700255096400
2015-12-092804.002848.002768.002785.00128200358440700
2015-12-082858.002862.002797.002803.0068900194395100
2015-12-072833.002867.002828.002847.00136400387973100
2015-12-042780.002797.002750.002785.0090900253111500
2015-12-032762.002818.002746.002813.00227200633518100

   ※ 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