[9682 東証1部] DTS 日足 時系列データ (2012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 
2012-12-281072.001073.001043.001056.005960062735000
2012-12-271076.001083.001061.001064.004390047105000
2012-12-261067.001079.001067.001075.005210055793400
2012-12-251067.001082.001054.001067.006390068206600
2012-12-211093.001096.001070.001074.004940053204200
2012-12-201099.001104.001088.001092.005570061044000
2012-12-191087.001104.001081.001098.007690084160000
2012-12-181071.001093.001071.001085.005960064718000
2012-12-171077.001080.001061.001071.002600027837700
2012-12-141071.001081.001056.001059.005370057333500
2012-12-131084.001093.001074.001081.003110033724700
2012-12-121069.001085.001062.001075.004630049685600
2012-12-111058.001066.001045.001050.006220065559100
2012-12-101084.001084.001040.001058.004100043770200
2012-12-071085.001091.001077.001077.001620017545600
2012-12-061099.001100.001077.001093.003050033232900
2012-12-051090.001098.001089.001098.003330036421000
2012-12-041077.001097.001073.001095.002710029512600
2012-12-031096.001106.001072.001076.004540049108100
2012-11-301108.001108.001071.001072.004230045811000
2012-11-291081.001108.001078.001102.004970054609500
2012-11-281091.001094.001079.001082.002310025085100
2012-11-271080.001098.001080.001094.003800041476100
2012-11-261080.001091.001077.001081.005440058857700
2012-11-221069.001087.001067.001080.005000053879000
2012-11-211060.001100.001050.001069.008770094146100
2012-11-201039.001059.001028.001051.008400087903800
2012-11-191051.001051.001010.001016.009620098191100
2012-11-161051.001057.001036.001050.005130053854300
2012-11-151021.001055.001009.001050.004700048685000
2012-11-141002.001034.001002.001021.004400044946200
2012-11-131040.001047.001001.001016.00105700107560700
2012-11-121089.001089.001050.001050.003260034570900
2012-11-091050.001099.001049.001095.005920063948100
2012-11-081045.001072.001042.001070.005870062145700
2012-11-071078.001092.001061.001062.003830041153700
2012-11-061125.001125.001075.001078.006530071333200
2012-11-051103.001123.001102.001116.002460027336100
2012-11-021122.001127.001101.001118.003970044334800
2012-11-011095.001124.001095.001119.005830064993200
2012-10-311117.001126.001101.001101.004830053750600
2012-10-301100.001128.001100.001128.00119100133143600
2012-10-291104.001119.001081.001089.005080055792300
2012-10-261112.001119.001085.001107.008330092244700
2012-10-251079.001112.001079.001112.003980043728500
2012-10-241070.001087.001068.001072.004860052183600
2012-10-231105.001114.001089.001093.003260035857300
2012-10-221084.001103.001082.001100.004090044868900
2012-10-191100.001109.001090.001104.004830053114400
2012-10-181104.001117.001081.001088.005290057909400
2012-10-171080.001105.001069.001100.008350091214500
2012-10-161066.001080.001054.001068.006260066766600
2012-10-151063.001063.001049.001054.005550058510300
2012-10-121074.001079.001053.001063.005970063738800
2012-10-111050.001075.001043.001062.005990063414000
2012-10-101120.001125.001048.001050.0094500100757600
2012-10-091132.001136.001103.001125.008370094077100
2012-10-051130.001160.001120.001139.007960090454300
2012-10-041085.001127.001083.001114.009000099886100
2012-10-031063.001077.001063.001070.002770029667500
2012-10-021089.001089.001063.001070.004210045086300
2012-10-011055.001086.001051.001086.005530059170800
2012-09-281068.001075.001050.001065.005390057320100
2012-09-271071.001079.001066.001074.002350025265800
2012-09-261084.001088.001062.001078.007440080348800
2012-09-251051.001085.001051.001084.006290067002200
2012-09-241060.001076.001049.001058.006250066204900
2012-09-211042.001083.001042.001068.006850073089200
2012-09-201067.001081.001050.001052.004170044272800
2012-09-191080.001086.001073.001082.003350036165000
2012-09-181069.001076.001054.001073.004460047705200
2012-09-141072.001074.001057.001061.004600049128200
2012-09-131059.001074.001052.001061.003190033887900
2012-09-121054.001073.001054.001071.003280035016600
2012-09-111043.001066.001040.001060.003030032062600
2012-09-101060.001062.001045.001058.001950020565300
2012-09-071059.001067.001052.001060.003090032829300
2012-09-061020.001056.001020.001041.003210033518900
2012-09-051028.001047.001020.001028.002390024732600
2012-09-041021.001034.001010.001033.005990061160100
2012-09-031034.001056.001028.001034.003020031428500
2012-08-311047.001070.001041.001041.004790050463600
2012-08-301035.001070.001023.001063.004290045179900
2012-08-291035.001036.001018.001019.003760038681100
2012-08-281043.001050.001040.001041.003850040129700
2012-08-271062.001073.001044.001044.004260045104400
2012-08-241043.001072.001035.001062.003250034260400
2012-08-231058.001076.001030.001043.004310045223200
2012-08-221086.001087.001060.001070.002090022514700
2012-08-211072.001089.001071.001084.002550027559700
2012-08-201067.001090.001066.001066.002370025590800
2012-08-171057.001077.001057.001066.001560016705200
2012-08-161074.001075.001051.001056.001390014764700
2012-08-151065.001071.001056.001071.001340014257300
2012-08-141015.001080.001015.001074.003870041107000
2012-08-131066.001066.001003.001008.003270033617000
2012-08-101079.001079.001063.001065.0068007261800
2012-08-091080.001084.001060.001080.002630028357700
2012-08-081041.001083.001040.001080.003190034229300
2012-08-071054.001058.001036.001041.002970031026100
2012-08-061077.001084.001042.001054.003200034276000
2012-08-031036.001080.001027.001077.003090033025100
2012-08-021035.001079.001011.001036.004680048972400
2012-08-011011.001030.001002.001029.003070031362900
2012-07-311020.001025.001009.001011.002090021252100
2012-07-301024.001024.001014.001022.001410014357700
2012-07-271020.001032.001004.001023.002550026046600
2012-07-261007.001016.001000.001015.005420054609500
2012-07-25968.001007.00968.001007.006260062403000
2012-07-24989.00993.00957.00978.002860027771300
2012-07-231000.001003.00989.00989.004520045067900
2012-07-201035.001035.001003.001014.004590046807700
2012-07-191010.001026.00997.001024.002050020800000
2012-07-181000.001015.00998.001002.001330013349900
2012-07-17999.001011.00975.00997.001910019103800
2012-07-131000.001020.001000.001006.001580015981600
2012-07-121000.001013.001000.001000.001940019516600
2012-07-111010.001010.00992.001002.002270022749100
2012-07-101035.001038.001009.001011.003070031294400
2012-07-091025.001038.001021.001032.003580036883500
2012-07-061018.001037.001007.001030.005750059094500
2012-07-051020.001032.001016.001026.004690048203600
2012-07-041009.001032.001009.001030.005870060163900
2012-07-031025.001028.001003.001025.005750058621700
2012-07-021014.001014.00985.001010.005090050873100
2012-06-29987.001023.00980.001004.006110061534300
2012-06-28974.00996.00974.00993.003120030792200
2012-06-27979.00984.00962.00973.004730045957200
2012-06-26974.00993.00973.00974.004200041047100
2012-06-25972.00987.00951.00973.002880028026500
2012-06-22976.00983.00975.00975.003450033693700
2012-06-21966.00977.00965.00975.004970048134300
2012-06-20956.00974.00955.00965.002790026871600
2012-06-19941.00962.00941.00950.002970028259900
2012-06-18933.00944.00927.00940.004480041931800
2012-06-15937.00937.00916.00926.005960055210500
2012-06-14925.00938.00909.00937.006300058334000
2012-06-13957.00957.00931.00933.007240068326500
2012-06-12953.00958.00928.00957.006140057935100
2012-06-11969.00980.00963.00968.003480033878900
2012-06-08977.00977.00934.00968.006450062332600
2012-06-07966.00971.00946.00969.003600034552300
2012-06-06964.00969.00947.00963.004310041312300
2012-06-05950.00969.00932.00963.004490042672600
2012-06-04940.00957.00928.00952.003440032604300
2012-06-01982.00982.00944.00960.003080029529600
2012-05-31950.00981.00943.00981.004090039690200
2012-05-30968.00970.00953.00959.004210040417400
2012-05-29988.00988.00964.00972.005020048781000
2012-05-28994.00999.00987.00992.004140041145200
2012-05-25988.00997.00973.00994.004430043754000
2012-05-24971.00985.00959.00982.003760036683000
2012-05-23995.001003.00980.00986.003280032416900
2012-05-221023.001023.00994.001000.004180042230600
2012-05-21948.001025.00945.001022.006380063565100
2012-05-18987.00991.00936.00947.00128600123830400
2012-05-17994.001014.00968.001005.009250091697000
2012-05-161003.001026.00989.001025.005340054259700
2012-05-15981.001004.00962.00996.008070079494100
2012-05-141030.001039.001009.001011.003590036717900
2012-05-111051.001070.001038.001045.003070032378200
2012-05-101032.001054.001023.001051.003810039524800
2012-05-091086.001086.001044.001047.005290055839900
2012-05-081076.001104.001068.001097.004470048664400
2012-05-071070.001081.001034.001074.004690050119700
2012-05-021096.001103.001077.001096.007690084163500
2012-05-011093.001098.001059.001071.007970085985900
2012-04-271071.001098.001071.001091.008520092549900
2012-04-261092.001093.001052.001070.008420090358700
2012-04-251077.001098.001063.001092.00150000162186900
2012-04-241051.001077.001047.001076.007860083754700
2012-04-231042.001071.001029.001066.009450099626400
2012-04-201026.001039.001016.001036.003280033662600
2012-04-191016.001026.001010.001016.002510025569200
2012-04-181023.001026.001008.001016.007070071893700
2012-04-171014.001034.001001.001016.005150052495200
2012-04-161021.001053.001000.001007.008720089323200
2012-04-131032.001036.001009.001020.006920070694600
2012-04-121034.001051.001022.001038.0097600101284100
2012-04-11989.001036.00987.001027.008690088293800
2012-04-101012.001026.00994.001001.00105700106346600
2012-04-091020.001025.00996.001011.006210062774800
2012-04-061003.001050.001003.001048.004900050623100
2012-04-051019.001038.001010.001017.004710048050600
2012-04-041060.001075.001035.001047.006050063577300
2012-04-031083.001083.001054.001060.005680060516400
2012-04-021090.001113.001078.001097.005380058965100
2012-03-301090.001093.001060.001080.006610070878800
2012-03-291091.001096.001072.001083.005120055466000
2012-03-281105.001113.001082.001092.005270057522500
2012-03-271104.001128.001090.001128.004500049871600
2012-03-261126.001130.001068.001082.007510082244500
2012-03-231090.001126.001081.001126.007640084580200
2012-03-221080.001102.001070.001093.004660050821300
2012-03-211056.001076.001056.001065.003490037200100
2012-03-191059.001077.001059.001069.002450026183000
2012-03-161060.001095.001059.001062.006170066263400
2012-03-151058.001077.001054.001059.005540058898500
2012-03-141073.001078.001054.001059.0097200103490800
2012-03-131075.001098.001070.001074.004290046417700
2012-03-121135.001135.001074.001078.005840064399500
2012-03-091095.001125.001084.001109.00127300141032900
2012-03-081090.001090.001063.001068.004600049333200
2012-03-071100.001110.001063.001080.005750062054100
2012-03-061088.001125.001085.001121.006310069510200
2012-03-051085.001088.001068.001075.004860052453100
2012-03-021089.001093.001086.001092.005790063071000
2012-03-011077.001086.001063.001078.004570049092000
2012-02-291080.001083.001054.001058.005740061459700
2012-02-281059.001081.001040.001076.009010095940900
2012-02-271050.001064.001048.001059.006500068532200
2012-02-241064.001070.001046.001048.008740092140000
2012-02-231060.001083.001054.001081.005940063400700
2012-02-221029.001056.001023.001055.007120074109100
2012-02-211009.001033.001005.001021.00101700104027700
2012-02-20997.001009.00996.001000.004190041990800
2012-02-17988.00994.00981.00989.003800037569500
2012-02-16990.00998.00972.00976.005830057648900
2012-02-15999.001001.00994.00997.008800087846200
2012-02-141000.001008.00985.00994.009020090137300
2012-02-13995.001012.00994.001005.004320043388200
2012-02-10999.001003.00994.001000.004310043017000
2012-02-09994.001001.00988.00995.004090040716500
2012-02-081001.001005.00982.00993.006290062359500
2012-02-07989.00995.00978.00992.003630035888500
2012-02-06974.00990.00967.00980.007910077531900
2012-02-03978.00986.00958.00961.009530092696700
2012-02-02994.001009.00981.00987.00108300107351900
2012-02-01981.001005.00979.00999.006650066141200
2012-01-31976.001002.00966.00993.009170090363100
2012-01-301020.001020.00968.00983.007600075156200
2012-01-271007.001022.001001.001022.007080071372900
2012-01-261019.001035.001008.001023.00128900131630800
2012-01-25992.001021.00992.001019.005610056548100
2012-01-24976.00997.00975.00995.003730036857300
2012-01-23980.00985.00970.00975.002990029313800
2012-01-20969.00981.00969.00979.003150030748800
2012-01-19968.00976.00961.00969.002730026498700
2012-01-18961.00974.00961.00966.005190050290500
2012-01-17949.00970.00946.00968.004620044288300
2012-01-16939.00947.00930.00946.003150029550400
2012-01-13921.00945.00921.00939.005770054135400
2012-01-12939.00939.00900.00910.006140056092700
2012-01-11953.00953.00942.00945.004390041589900
2012-01-10916.00961.00916.00952.005800054120000
2012-01-06904.00919.00897.00916.003280029797500
2012-01-05901.00910.00897.00904.003180028725600
2012-01-04900.00918.00896.00900.002190019928600

   ※ 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