[9682 東証1部] DTS 日足 時系列データ (2007年)

[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 
2007-12-281802.001810.001769.001784.004890087429500
2007-12-271852.001859.001820.001832.0059300108994000
2007-12-261812.001856.001810.001850.005050092611500
2007-12-251828.001843.001780.001807.0064400116440000
2007-12-211768.001829.001768.001821.00130700235799100
2007-12-201830.001831.001769.001782.00237200425976700
2007-12-191824.001862.001818.001829.00304800558064900
2007-12-181795.001920.001773.001884.00220200413789000
2007-12-171878.001935.001800.001852.00227400425850100
2007-12-142040.002040.001933.001937.00275100541515000
2007-12-132020.002040.001946.001970.00223600443644600
2007-12-121967.002020.001967.002020.00147000293944700
2007-12-111977.001995.001953.001965.00168200331820800
2007-12-101950.001982.001920.001938.00200200389681300
2007-12-072070.002090.001999.002005.00189700384802800
2007-12-062025.002045.002000.002045.00114700232068000
2007-12-052075.002075.001982.002050.00167400338714400
2007-12-042080.002080.002015.002020.00163200332729500
2007-12-032045.002050.001996.002040.00125900255444100
2007-11-301980.002070.001980.002045.00208500424464300
2007-11-291979.001994.001945.001974.00147000288741600
2007-11-281951.001963.001932.001949.00128200249627500
2007-11-271891.001981.001866.001966.00155500303334100
2007-11-261952.001990.001930.001951.00238600467951900
2007-11-221898.001955.001845.001952.00254200489023200
2007-11-211860.001909.001835.001840.00162000301523600
2007-11-201900.001933.001859.001919.00127000240177600
2007-11-191890.001950.001890.001928.00114200220036200
2007-11-161879.001997.001859.001937.00185300358052800
2007-11-151921.001969.001870.001879.00269500519279700
2007-11-142060.002080.001902.001918.00201900392144100
2007-11-131983.001985.001900.001911.00164200318875600
2007-11-122045.002045.001973.001982.00144700288062400
2007-11-092100.002105.002030.002040.00115300237405500
2007-11-082145.002150.002070.002120.0093500197636500
2007-11-072175.002205.002120.002150.00123500268270500
2007-11-062175.002240.002170.002180.00104400229784000
2007-11-052240.002260.002160.002180.00117200257588000
2007-11-022265.002280.002245.002250.004200095039500
2007-11-012315.002315.002280.002290.0060300138151500
2007-10-312285.002320.002260.002320.00102700235531500
2007-10-302265.002285.002260.002285.0068800156545000
2007-10-292250.002280.002250.002275.0064000145335500
2007-10-262245.002285.002240.002280.0062000140072500
2007-10-252240.002255.002225.002240.0084700189985000
2007-10-242265.002275.002245.002260.0067000151506500
2007-10-232220.002280.002210.002265.0085500193185000
2007-10-222160.002250.002140.002220.00133800292425000
2007-10-192205.002240.002175.002220.0075300166365000
2007-10-182150.002255.002150.002245.00133000295949000
2007-10-172230.002260.002160.002180.00141300311176000
2007-10-162230.002250.002220.002235.0087400195281000
2007-10-152255.002265.002230.002235.0059100132677500
2007-10-122265.002270.002245.002250.0096300217467500
2007-10-112220.002260.002185.002250.0071200159210500
2007-10-102270.002275.002170.002185.00133300293700500
2007-10-092245.002280.002230.002270.00147400332715500
2007-10-052160.002285.002160.002240.00215800483841000
2007-10-042235.002235.002130.002140.00204400444693500
2007-10-032200.002240.002200.002225.00115400255719500
2007-10-022160.002195.002160.002190.00108700236917000
2007-10-012170.002190.002110.002115.00121100258559500
2007-09-282100.002190.002100.002165.00175800378419000
2007-09-272070.002120.002070.002095.0088700185455500
2007-09-262020.002055.002020.002055.0086900177163500
2007-09-251994.002040.001980.002005.00128400257070600
2007-09-214010.004060.003990.004000.0054000217537000
2007-09-204000.004090.004000.004060.0064000259393000
2007-09-193970.003990.003950.003990.002210088065000
2007-09-183950.003970.003900.003900.0034400135171000
2007-09-143980.003980.003850.003900.0054100211995000
2007-09-133980.004010.003950.003990.0042800170823000
2007-09-124030.004040.003940.003970.0046800187034000
2007-09-113900.004000.003880.003980.0045700180464000
2007-09-103820.004030.003820.003950.0096100378409000
2007-09-073940.003950.003840.003870.0083400323624000
2007-09-063900.004000.003860.003940.0090200353511000
2007-09-053880.004020.003880.003950.00106200421172000
2007-09-043970.003970.003910.003920.0048800192107000
2007-09-034070.004070.003950.003990.00155300621645000
2007-08-313830.004110.003830.004100.00190300760329000
2007-08-303600.003890.003590.003830.00176100668767000
2007-08-293590.003610.003550.003580.0030900110830000
2007-08-283730.003770.003660.003700.0053000196434000
2007-08-273720.003800.003710.003730.0036200135845000
2007-08-243700.003750.003650.003680.0053700198594000
2007-08-233560.003730.003550.003720.0068300250880000
2007-08-223550.003650.003500.003590.0034100122549000
2007-08-213550.003670.003540.003580.0048600175106000
2007-08-203570.003620.003520.003550.0048100170821000
2007-08-173560.003620.003470.003470.0051200181041000
2007-08-163740.003790.003580.003700.0065000239192000
2007-08-153720.003820.003690.003710.0080700300204000
2007-08-143880.003930.003680.003860.00106100407411000
2007-08-133730.003890.003720.003780.00130300496413000
2007-08-103680.003720.003460.003490.00103900370563000
2007-08-093730.003780.003640.003730.00123900460479000
2007-08-083670.003740.003650.003680.0056000205996000
2007-08-073740.003770.003620.003690.0059400218005000
2007-08-063700.003770.003670.003720.0058100216313000
2007-08-033730.003830.003720.003800.0072300274604000
2007-08-023780.003910.003310.003660.00198900726384000
2007-08-013840.003890.003750.003770.0048700186449000
2007-07-313910.003960.003880.003940.0032400127415000
2007-07-303820.003960.003820.003960.0045500177399000
2007-07-273890.003910.003820.003870.0047600184754000
2007-07-263810.003940.003810.003890.0048900190305000
2007-07-253780.003830.003780.003810.0037700143533000
2007-07-243760.003880.003760.003860.0031200119909000
2007-07-233790.003830.003740.003760.0028300106805000
2007-07-203870.003890.003830.003840.002270087482000
2007-07-193840.003890.003840.003860.0026200101149000
2007-07-183890.003910.003810.003830.0054700210548000
2007-07-173810.003950.003800.003910.0084700329204000
2007-07-133750.003770.003710.003760.0038900145851000
2007-07-123660.003740.003660.003710.0042200156293000
2007-07-113690.003690.003630.003670.0045700167609000
2007-07-103740.003750.003700.003720.001980073780000
2007-07-093790.003790.003750.003770.0036000135775000
2007-07-063780.003820.003720.003740.0074800279874000
2007-07-053810.003850.003730.003850.0058600222014000
2007-07-043880.003880.003830.003840.0041400159225000
2007-07-033810.003860.003790.003860.0042800163882000
2007-07-023800.003820.003740.003770.0077000290639000
2007-06-293740.003870.003730.003850.00146000555453000
2007-06-283560.003650.003530.003630.0078000281430000
2007-06-273460.003550.003430.003530.0082100287122000
2007-06-263500.003500.003420.003450.0050600174492000
2007-06-253430.003510.003430.003490.0054300188858000
2007-06-223430.003480.003410.003470.0058800202742000
2007-06-213440.003440.003390.003420.0051600176113000
2007-06-203450.003450.003400.003450.002760094822000
2007-06-193420.003450.003410.003450.0046000157750000
2007-06-183500.003500.003400.003430.00108100372356000
2007-06-153500.003540.003400.003460.0083600288774000
2007-06-143430.003490.003380.003490.0056600195108000
2007-06-133400.003440.003380.003400.0049800169698000
2007-06-123490.003490.003430.003440.002260077971000
2007-06-113520.003530.003480.003490.002580090270000
2007-06-083520.003570.003440.003470.0066800233319000
2007-06-073420.003560.003390.003510.0093400323556000
2007-06-063420.003480.003410.003470.0033500115278000
2007-06-053470.003500.003440.003490.002760095601000
2007-06-043580.003590.003500.003510.0048500171778000
2007-06-013630.003630.003570.003590.00100100359776000
2007-05-313480.003690.003430.003680.00111500398955000
2007-05-303460.003490.003450.003480.0046100160323000
2007-05-293500.003530.003480.003500.0084600296273000
2007-05-283370.003490.003320.003480.00120800413605000
2007-05-253230.003280.003180.003270.0072900235257000
2007-05-243210.003250.003200.003230.0034100109981000
2007-05-233220.003310.003220.003240.0043200140626000
2007-05-223160.003200.003130.003190.0062700197911000
2007-05-213230.003250.003160.003180.0034900111487000
2007-05-183360.003360.003200.003220.0050800165625000
2007-05-173290.003340.003240.003270.0070400231681000
2007-05-163430.003450.003200.003230.00120000391663000
2007-05-153510.003530.003380.003400.0050200174014000
2007-05-143570.003590.003460.003500.0046500163993000
2007-05-113570.003590.003550.003560.0033500119324000
2007-05-103650.003660.003570.003570.0034200123252000
2007-05-093690.003700.003610.003640.0035400128790000
2007-05-083700.003720.003670.003680.002040075262000
2007-05-073700.003770.003700.003710.0053500199239000
2007-05-023660.003690.003650.003670.002660097437000
2007-05-013730.003740.003630.003630.0054600199305000
2007-04-273740.003790.003720.003730.002600097400000
2007-04-263800.003820.003730.003740.0038900146375000
2007-04-253820.003820.003750.003780.0047900181070000
2007-04-243850.003890.003830.003850.0043500167682000
2007-04-233930.003930.003830.003880.0046500179728000
2007-04-203930.003930.003850.003880.0041300160166000
2007-04-193900.003930.003870.003920.0058500228278000
2007-04-183810.003890.003780.003860.0059600229704000
2007-04-173810.003850.003730.003760.0041600157123000
2007-04-163860.003890.003730.003780.00151200574832000
2007-04-133910.003920.003840.003850.0055400214487000
2007-04-123950.003980.003910.003920.0044300174262000
2007-04-113980.004060.003930.003950.0058400232052000
2007-04-103940.003960.003910.003930.0046300182336000
2007-04-093970.004000.003940.003990.0042200167323000
2007-04-064020.004040.003970.003990.002480099133000
2007-04-054070.004070.004020.004050.002220089788000
2007-04-044030.004080.004020.004070.0038800157492000
2007-04-034050.004060.004000.004040.0037700152008000
2007-04-024160.004190.004040.004060.0041200168699000
2007-03-304030.004290.004020.004210.00105900443508000
2007-03-294010.004060.003990.004060.0044900180999000
2007-03-283990.004040.003990.004030.0048600194998000
2007-03-274030.004070.004020.004040.0039600159447000
2007-03-263990.004030.003980.004030.0037000148160000
2007-03-233950.004000.003880.003980.0065700260214000
2007-03-223940.003950.003900.003930.0038400150876000
2007-03-203890.003910.003800.003830.0064600248507000
2007-03-193840.003860.003820.003840.002350090121000
2007-03-163880.003900.003830.003850.0031500121516000
2007-03-153890.003930.003800.003830.0052900203272000
2007-03-143900.003920.003880.003880.001880073335000
2007-03-134040.004080.004040.004040.0041200167165000
2007-03-124010.004030.003940.003970.0027100107564000
2007-03-093960.004040.003950.004030.0052200208570000
2007-03-083830.003910.003830.003910.002270088153000
2007-03-073910.003950.003800.003800.0054100207331000
2007-03-063750.003920.003750.003910.0099100383683000
2007-03-053950.003960.003770.003800.0045700175042000
2007-03-024110.004110.003980.004000.0037700151481000
2007-03-014070.004160.004070.004100.0050100206151000
2007-02-284000.004140.004000.004050.0039300159715000
2007-02-274260.004300.004230.004250.001430060861000
2007-02-264310.004310.004250.004290.0050700217348000
2007-02-234280.004310.004260.004280.0037500160679000
2007-02-224310.004310.004270.004280.0026900115295000
2007-02-214270.004320.004260.004280.0038300164082000
2007-02-204270.004300.004250.004270.0030300129722000
2007-02-194270.004320.004260.004260.0036100154604000
2007-02-164310.004320.004230.004270.0029100124252000
2007-02-154270.004330.004210.004320.0057400246133000
2007-02-144080.004180.004080.004180.0039700164467000
2007-02-134150.004170.004060.004070.0037700154570000
2007-02-094120.004190.004090.004140.0058400241890000
2007-02-084280.004280.004160.004170.0040700171307000
2007-02-074300.004320.004230.004230.0027600117834000
2007-02-064290.004330.004280.004310.0029500126816000
2007-02-054350.004350.004240.004250.0023500100255000
2007-02-024300.004340.004300.004320.001460063168000
2007-02-014240.004320.004220.004290.002170092855000
2007-01-314320.004320.004220.004240.0038000161721000
2007-01-304340.004350.004280.004310.0027000116703000
2007-01-294320.004330.004290.004310.002160093214000
2007-01-264330.004340.004270.004270.0031200133998000
2007-01-254340.004350.004310.004330.0039600171669000
2007-01-244340.004350.004270.004280.001490064026000
2007-01-234350.004380.004280.004300.0054500235639000
2007-01-224380.004390.004300.004310.0025900112013000
2007-01-194290.004340.004270.004340.001950084063000
2007-01-184260.004330.004250.004330.0025100107740000
2007-01-174270.004290.004210.004270.0024400103970000
2007-01-164280.004320.004280.004300.0042200181481000
2007-01-154300.004320.004200.004260.0054400231071000
2007-01-124240.004300.004150.004250.0064600273585000
2007-01-114250.004250.004190.004210.0040500171053000
2007-01-104250.004280.004150.004170.0038900163427000
2007-01-094150.004290.004150.004250.0050500214720000
2007-01-054150.004170.004140.004140.0046100191421000
2007-01-044100.004120.004100.004110.002140087910000

   ※ 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