[9682 東証1部] DTS 日足 時系列データ (2009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 
2009-12-30875.00885.00874.00878.003940034604300
2009-12-29872.00878.00867.00874.005010043570500
2009-12-28857.00876.00857.00867.007010060719400
2009-12-25855.00871.00853.00857.004740040691200
2009-12-24846.00855.00825.00845.00126400106365600
2009-12-22869.00873.00849.00854.0011520098711500
2009-12-21880.00894.00866.00889.008600075885800
2009-12-18863.00878.00858.00871.007490065210500
2009-12-17870.00884.00859.00866.007310063736700
2009-12-16855.00870.00855.00866.005590048175400
2009-12-15839.00872.00835.00855.0011390097379600
2009-12-14827.00835.00823.00829.00142200117496400
2009-12-11820.00830.00816.00823.00123500101420800
2009-12-10817.00819.00802.00814.0011540093671200
2009-12-09799.00817.00798.00807.0011080089502700
2009-12-08798.00813.00791.00805.007520060541200
2009-12-07779.00797.00777.00796.007670060627500
2009-12-04787.00789.00772.00779.008660067522800
2009-12-03763.00785.00758.00782.00138700106802300
2009-12-02763.00768.00750.00759.0010960083238800
2009-12-01750.00762.00745.00756.00138300104429500
2009-11-30742.00774.00741.00760.00134300102327600
2009-11-27757.00759.00737.00742.0012240091594900
2009-11-26724.00776.00723.00770.00273800206427700
2009-11-25726.00728.00707.00724.0013560097624500
2009-11-24720.00739.00720.00730.008980065532000
2009-11-20697.00747.00688.00726.00244100176360400
2009-11-19714.00714.00681.00687.00172000118784100
2009-11-18724.00729.00715.00721.007260052301400
2009-11-17740.00742.00717.00717.008690062999300
2009-11-16760.00760.00736.00748.00134500100645100
2009-11-13733.00767.00727.00760.0011950089719300
2009-11-12744.00758.00723.00730.0013480099420800
2009-11-11734.00775.00731.00752.00160600121584700
2009-11-10732.00755.00731.00736.0010000074264400
2009-11-09723.00756.00720.00741.009910073780900
2009-11-06756.00760.00731.00733.00138600103125100
2009-11-05753.00757.00742.00753.00144900108611800
2009-11-04794.00794.00753.00760.00244900188297900
2009-11-02780.00800.00768.00793.00151100118988700
2009-10-30785.00788.00774.00784.0012540098157300
2009-10-29765.00777.00764.00777.00238000183077000
2009-10-28765.00773.00765.00767.008710066858900
2009-10-27770.00772.00756.00767.00217500166609400
2009-10-26772.00774.00754.00769.00302700231790700
2009-10-23776.00785.00769.00771.00263200204148000
2009-10-22809.00810.00765.00793.00602300476584500
2009-10-21851.00863.00849.00859.007690065892100
2009-10-20865.00865.00843.00860.008540073228300
2009-10-19866.00873.00837.00851.00184300156734600
2009-10-16882.00889.00878.00885.009240081685000
2009-10-15861.00879.00861.00875.007960069347600
2009-10-14865.00874.00857.00860.00129700112206700
2009-10-13900.00900.00879.00885.009110080867000
2009-10-09881.00894.00876.00893.00120300106749500
2009-10-08871.00886.00866.00876.00192400169077000
2009-10-07853.00867.00842.00865.00177900152247100
2009-10-06830.00870.00830.00852.00361300306413200
2009-10-05884.00917.00833.00833.00640200561312400
2009-10-02827.00868.00816.00865.00491200414634300
2009-10-01821.00829.00802.00807.0011040089992200
2009-09-30832.00834.00795.00821.00147000120173600
2009-09-29791.00825.00781.00823.00222300179265100
2009-09-28817.00820.00765.00786.00249400197045800
2009-09-25836.00839.00805.00816.0010370085055200
2009-09-24848.00852.00840.00846.00145900123220200
2009-09-18843.00850.00841.00848.005570047070600
2009-09-17855.00861.00842.00850.007340062392600
2009-09-16861.00868.00851.00852.007700066160500
2009-09-15852.00855.00846.00852.006650056591300
2009-09-14860.00864.00844.00850.0010600090852500
2009-09-11870.00873.00856.00860.00149900129652700
2009-09-10850.00872.00850.00868.00144100124396300
2009-09-09842.00864.00842.00851.006640056569700
2009-09-08837.00850.00826.00848.0010590088691900
2009-09-07837.00844.00835.00840.005290044410100
2009-09-04835.00844.00834.00836.00183300153353000
2009-09-03848.00850.00834.00834.0010640089526300
2009-09-02850.00858.00843.00852.00157000133868700
2009-09-01856.00863.00843.00850.0010350087951300
2009-08-31856.00872.00852.00853.006100052283800
2009-08-28860.00861.00846.00856.00126000107419100
2009-08-27850.00865.00847.00852.0010030085595200
2009-08-26847.00862.00839.00843.00178300151096900
2009-08-25840.00841.00829.00837.00465700388824700
2009-08-24845.00874.00828.00831.00163000137329600
2009-08-21859.00860.00832.00835.00139500117717000
2009-08-20846.00867.00846.00859.003890033256200
2009-08-19869.00870.00843.00847.006170052597800
2009-08-18851.00867.00851.00860.007080060873300
2009-08-17870.00879.00853.00859.00130500112888500
2009-08-14904.00906.00869.00876.00251000220958900
2009-08-13924.00930.00905.00907.005550050815800
2009-08-12930.00930.00906.00914.0010300094640000
2009-08-11922.00937.00917.00931.005670052521900
2009-08-10920.00926.00906.00916.009520087106500
2009-08-07903.00919.00900.00916.004160037918000
2009-08-06895.00916.00895.00913.006200056291100
2009-08-05889.00916.00889.00902.006410057888400
2009-08-04905.00907.00893.00899.007960071623300
2009-08-03896.00901.00891.00897.004370039172800
2009-07-31906.00907.00893.00896.004100036781200
2009-07-30898.00901.00883.00888.005660050442900
2009-07-29887.00901.00885.00901.004800042972600
2009-07-28901.00904.00883.00884.00117900105385600
2009-07-27890.00901.00889.00896.009420084257800
2009-07-24894.00894.00876.00886.006720059425900
2009-07-23896.00896.00871.00875.00152200134382300
2009-07-22908.00909.00895.00906.004530040854200
2009-07-21909.00914.00900.00908.004900044374300
2009-07-17870.00893.00870.00884.003250028624900
2009-07-16889.00898.00871.00879.003800033609500
2009-07-15885.00896.00857.00868.008270072277200
2009-07-14875.00876.00838.00858.00122900104670600
2009-07-13898.00898.00861.00873.006270055023100
2009-07-10925.00926.00890.00913.005450049698000
2009-07-09947.00951.00908.00925.00123000114102000
2009-07-08952.00976.00951.00971.008750084298400
2009-07-07968.00984.00968.00976.004280041776800
2009-07-06976.00986.00962.00972.003640035537100
2009-07-03950.00996.00945.00970.007120069157100
2009-07-02980.00986.00958.00966.008960086982600
2009-07-01987.001003.00980.00986.005810057851100
2009-06-301008.001012.00995.001004.005180052143700
2009-06-29980.00996.00978.00990.006100060355400
2009-06-26997.00997.00965.00977.007110069494500
2009-06-25960.00992.00955.00977.009030087734000
2009-06-24981.00993.00953.00970.008460081742000
2009-06-23974.001025.00974.001005.00112800112665700
2009-06-22963.001007.00954.00984.0010070099335000
2009-06-19950.00974.00948.00953.00116000111386500
2009-06-18953.00971.00941.00958.00109600104880900
2009-06-17955.00987.00949.00982.007910076843100
2009-06-161026.001029.00936.00949.00243300235345100
2009-06-151001.001027.00993.001026.004810048907600
2009-06-121000.001010.00989.001008.007960079739700
2009-06-11979.001008.00979.00997.006610065529400
2009-06-10959.00983.00954.00973.00123100119577100
2009-06-09939.00965.00912.00958.00171800161726500
2009-06-08946.00950.00933.00938.00109700103239500
2009-06-05952.00952.00927.00936.009270086643000
2009-06-04925.00949.00925.00947.007750072760300
2009-06-03955.00957.00915.00925.00146200135657200
2009-06-02998.00998.00954.00958.00103100100143000
2009-06-01927.00984.00926.00976.00106900103186800
2009-05-29937.00950.00910.00944.009140085664100
2009-05-28985.00990.00931.00931.00188900179786800
2009-05-27993.00997.00955.00984.00150900147496300
2009-05-261003.001040.00983.00988.00354500358285300
2009-05-25901.00987.00890.00973.00166200158698500
2009-05-22833.00895.00833.00887.0010980095928400
2009-05-21837.00853.00825.00851.005790048901900
2009-05-20838.00841.00805.00834.00124800102343800
2009-05-19820.00834.00818.00834.008270068236300
2009-05-18822.00825.00801.00816.007080057554500
2009-05-15795.00825.00785.00812.0011500092929100
2009-05-14763.00807.00763.00800.006410050466700
2009-05-13775.00793.00763.00793.006930054076600
2009-05-12765.00777.00755.00765.004140031714600
2009-05-11763.00764.00754.00763.004860036947200
2009-05-08750.00761.00749.00761.002740020645200
2009-05-07748.00749.00741.00749.004130030771500
2009-05-01707.00726.00706.00723.007070050680700
2009-04-30714.00727.00705.00708.007460053046900
2009-04-28713.00726.00711.00711.007660054678900
2009-04-27719.00730.00709.00711.005050036027200
2009-04-24710.00719.00704.00709.003000021376800
2009-04-23708.00722.00701.00719.006440045693900
2009-04-22720.00728.00707.00718.006610047379900
2009-04-21725.00733.00705.00716.009610068859100
2009-04-20735.00757.00718.00755.007200053586200
2009-04-17728.00749.00717.00722.007230052457800
2009-04-16754.00759.00735.00735.008740065277000
2009-04-15718.00752.00712.00752.0013030096106300
2009-04-14708.00731.00704.00724.006940049962000
2009-04-13660.00733.00658.00704.0010080070234600
2009-04-10647.00661.00644.00655.007230047046300
2009-04-09636.00642.00617.00627.0015050093864000
2009-04-08663.00663.00638.00639.005560036096100
2009-04-07670.00670.00654.00666.004090027164800
2009-04-06669.00676.00655.00665.007300048693500
2009-04-03655.00663.00646.00663.005310034871300
2009-04-02642.00662.00636.00646.003340021701700
2009-04-01640.00650.00633.00643.002820018049300
2009-03-31674.00674.00627.00639.005160033100100
2009-03-30676.00682.00660.00661.007880052972500
2009-03-27674.00683.00674.00676.004550030866300
2009-03-26652.00669.00652.00668.005000032993700
2009-03-25640.00653.00635.00652.007920051045700
2009-03-24644.00646.00630.00640.009200058746100
2009-03-23628.00634.00621.00631.009990062750400
2009-03-19625.00625.00607.00610.003170019493700
2009-03-18621.00631.00615.00615.007240045096400
2009-03-17603.00617.00600.00611.003530021555700
2009-03-16602.00613.00600.00607.005280032034800
2009-03-13582.00605.00581.00589.008570050470200
2009-03-12601.00605.00585.00596.004250025364700
2009-03-11630.00637.00596.00599.008540051969100
2009-03-10640.00640.00621.00621.007440046964300
2009-03-09653.00681.00653.00657.004840032096100
2009-03-06629.00665.00620.00644.008070052595000
2009-03-05637.00637.00615.00620.005720035864500
2009-03-04622.00643.00608.00620.009230057572300
2009-03-03610.00626.00602.00605.002760016889200
2009-03-02631.00636.00611.00613.0010480065704700
2009-02-27610.00630.00605.00630.006380039314700
2009-02-26586.00611.00586.00601.009900059534800
2009-02-25601.00609.00557.00582.0012360071532100
2009-02-24627.00630.00589.00591.00186800112220000
2009-02-23652.00655.00628.00647.005160033106100
2009-02-20682.00683.00653.00657.004560030254400
2009-02-19677.00699.00676.00688.004740032587700
2009-02-18681.00695.00660.00676.004390029741200
2009-02-17701.00710.00679.00687.006750046571200
2009-02-16715.00722.00696.00706.006550046284800
2009-02-13719.00729.00706.00719.004580032939400
2009-02-12715.00729.00709.00709.004940035484100
2009-02-10711.00731.00711.00715.005610040459500
2009-02-09702.00720.00700.00701.004960035188700
2009-02-06708.00728.00700.00701.007900055955800
2009-02-05726.00734.00708.00709.004440031878100
2009-02-04735.00735.00713.00725.004680033933100
2009-02-03739.00748.00714.00715.007330053283900
2009-02-02738.00740.00715.00734.004730034600300
2009-01-30740.00750.00734.00744.007300054065800
2009-01-29750.00759.00740.00748.006760050447300
2009-01-28720.00746.00720.00740.00138000101212500
2009-01-27709.00734.00709.00710.00220300157292000
2009-01-26709.00722.00707.00709.0013940099125100
2009-01-23711.00718.00703.00707.005400038334000
2009-01-22762.00763.00715.00741.006260045951500
2009-01-21781.00787.00731.00742.0012770095534200
2009-01-20818.00832.00781.00791.006210049743000
2009-01-19805.00838.00803.00815.008770071646200
2009-01-16791.00829.00791.00809.005630045378700
2009-01-15806.00818.00789.00791.005520044004300
2009-01-14806.00840.00792.00814.006300051667700
2009-01-13798.00830.00792.00801.006700054542400
2009-01-09816.00829.00800.00806.004360035447400
2009-01-08838.00838.00780.00806.005780046865300
2009-01-07840.00853.00835.00837.002630022198000
2009-01-06849.00856.00842.00844.004560038645400
2009-01-05849.00854.00840.00840.0098008290200

   ※ 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