[9709 大証2部] 日コンピュ 日足 時系列データ

[9709 大証2部] 日コンピュ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12237.00244.00237.00241.001900453400
2013-07-1100
2013-07-10240.00245.00240.00245.00344008371800
2013-07-09244.00244.00240.00240.001700413600
2013-07-08243.00243.00238.00240.00145003513300
2013-07-05243.00243.00240.00243.003300797500
2013-07-04243.00243.00242.00242.00900218000
2013-07-03239.00242.00239.00242.00800193100
2013-07-02238.00238.00237.00238.00600142600
2013-07-01235.00239.00227.00239.001500346700
2013-06-28233.00237.00228.00237.001000232800
2013-06-27234.00235.00234.00235.0020046900
2013-06-26243.00243.00230.00230.00179004337100
2013-06-25232.00235.00230.00235.0052001217700
2013-06-24234.00235.00231.00231.004200977100
2013-06-21233.00233.00230.00230.003600828800
2013-06-20235.00235.00235.00235.001100258500
2013-06-19234.00237.00234.00237.0030070800
2013-06-18238.00241.00238.00241.0020047900
2013-06-1700
2013-06-14230.00235.00230.00235.0050001156200
2013-06-13240.00240.00233.00233.00900210400
2013-06-12234.00239.00234.00239.00500118500
2013-06-11239.00239.00238.00239.0040095500
2013-06-10240.00240.00232.00239.0074001772700
2013-06-07230.00237.00229.00237.002800647100
2013-06-06242.00242.00230.00241.0057001345100
2013-06-05242.00242.00242.00242.0030072600
2013-06-04237.00237.00232.00237.00600141500
2013-06-03242.00242.00216.00229.00116002675100
2013-05-31240.00243.00240.00243.0040096500
2013-05-30243.00243.00236.00236.0050001189500
2013-05-29244.00245.00244.00244.001100268500
2013-05-28243.00243.00240.00242.001700408500
2013-05-27245.00245.00242.00242.003700904500
2013-05-24242.00245.00242.00244.004100999100
2013-05-23248.00250.00240.00240.0048001164700
2013-05-22249.00255.00243.00245.00360008836000
2013-05-21247.00250.00243.00243.002100518400
2013-05-20249.00249.00244.00248.003400840600
2013-05-17244.00257.00243.00249.0064001596700
2013-05-16252.00252.00242.00242.0089002192000
2013-05-15257.00258.00250.00250.00136003451800
2013-05-14244.00255.00244.00255.00216005349000
2013-05-13250.00254.00244.00244.00160003949300
2013-05-10252.00252.00249.00249.0087002187000
2013-05-09250.00250.00248.00248.0073001821000
2013-05-08248.00249.00248.00248.002500620700
2013-05-07249.00249.00244.00248.0058001431500
2013-05-02245.00245.00243.00243.001500366900
2013-05-01243.00243.00240.00243.003600868900
2013-04-30242.00245.00242.00243.001700414800
2013-04-26245.00248.00240.00240.00234005638700
2013-04-25244.00246.00240.00240.00109002648000
2013-04-24244.00244.00240.00244.0057001375700
2013-04-23245.00245.00245.00245.003400833000
2013-04-22246.00246.00237.00241.00255006149700
2013-04-19251.00251.00244.00244.001100272800
2013-04-18245.00250.00245.00245.001900470200
2013-04-17248.00251.00245.00245.0064001589500
2013-04-16253.00253.00245.00245.00800199400
2013-04-15254.00254.00245.00246.002500618800
2013-04-12253.00253.00252.00252.00800201700
2013-04-11252.00253.00245.00246.002300572300
2013-04-10255.00255.00254.00254.0060001529900
2013-04-09253.00253.00250.00250.003500879600
2013-04-08249.00250.00249.00250.0053001324500
2013-04-05247.00248.00244.00244.0050001230000
2013-04-04247.00247.00244.00244.0030073800
2013-04-03245.00245.00245.00245.0010024500
2013-04-02246.00246.00243.00243.003000735300
2013-04-01243.00244.00241.00243.003600874300
2013-03-29250.00250.00241.00241.00114002759600
2013-03-28245.00245.00245.00245.001000245000
2013-03-27242.00246.00242.00246.002100511200
2013-03-26249.00252.00249.00249.00117002917500
2013-03-25249.00249.00248.00249.0060001493000
2013-03-22248.00249.00248.00249.001600397300
2013-03-21246.00251.00246.00248.0048001191300
2013-03-19251.00251.00247.00247.001100275700
2013-03-18246.00253.00246.00253.0046001163100
2013-03-15250.00250.00241.00249.002400586700
2013-03-14258.00258.00255.00256.0048001237200
2013-03-13250.00253.00250.00253.0070001765400
2013-03-12247.00249.00247.00248.003100769200
2013-03-11245.00246.00243.00246.0075001838400
2013-03-08244.00246.00244.00245.00103002519700
2013-03-07246.00246.00243.00245.002100513700
2013-03-06241.00242.00240.00242.002700649000
2013-03-05244.00246.00238.00238.003700899300
2013-03-04246.00246.00233.00243.0087002067300
2013-03-01245.00245.00240.00245.001900460100
2013-02-28246.00246.00244.00245.00600147000
2013-02-27240.00244.00240.00244.003000728300
2013-02-26246.00246.00246.00246.002600639600
2013-02-25245.00245.00238.00243.002600628700
2013-02-22241.00244.00241.00244.00600145700
2013-02-21239.00239.00237.00237.004100977100
2013-02-20238.00238.00238.00238.0010023800
2013-02-1900
2013-02-18241.00241.00241.00241.00600144600
2013-02-15238.00238.00238.00238.00600142800
2013-02-14239.00239.00239.00239.00900215100
2013-02-13240.00240.00240.00240.0020048000
2013-02-12241.00245.00240.00240.00900216800
2013-02-08241.00246.00241.00246.0072001738900
2013-02-07248.00248.00235.00237.0068001620000
2013-02-06240.00253.00240.00248.0073001784800
2013-02-05249.00249.00236.00236.0063001534600
2013-02-04245.00249.00245.00249.003200791100
2013-02-01244.00244.00244.00244.00600146400
2013-01-31244.00245.00239.00245.003700891500
2013-01-30244.00244.00244.00244.0020048800
2013-01-29245.00245.00245.00245.00700171500
2013-01-28243.00244.00239.00244.0056001359300
2013-01-25245.00245.00238.00239.003700891000
2013-01-24246.00246.00245.00245.001200294200
2013-01-23247.00247.00246.00246.001100271600
2013-01-22244.00245.00244.00245.001200293900
2013-01-21243.00245.00243.00245.001000244500
2013-01-18238.00243.00237.00243.002800669200
2013-01-17243.00243.00238.00238.001000239700
2013-01-16250.00250.00242.00242.00800196800
2013-01-15253.00253.00247.00250.002100523500
2013-01-11250.00250.00250.00250.0010025000
2013-01-10253.00253.00248.00248.0072001817600
2013-01-09253.00253.00245.00246.00133003350900
2013-01-08244.00249.00244.00249.0051001252600
2013-01-07239.00244.00237.00244.00105002513900
2013-01-04238.00239.00232.00238.0048001128400
2012-12-28230.00235.00230.00235.001300304400
2012-12-27229.00237.00225.00236.0099002264800
2012-12-26239.00239.00239.00239.004100979900
2012-12-25236.00237.00236.00237.001300307800
2012-12-21234.00235.00234.00235.002100492400
2012-12-20230.00230.00230.00230.0040092000
2012-12-19225.00230.00225.00230.0071001598900
2012-12-18226.00226.00226.00226.0010022600
2012-12-17224.00224.00223.00223.001300291100
2012-12-14218.00224.00217.00224.001700373500
2012-12-13218.00218.00218.00218.00600130800
2012-12-12222.00223.00222.00223.001100244600
2012-12-1100
2012-12-10224.00224.00224.00224.00148003315200
2012-12-07224.00224.00224.00224.00800179200
2012-12-06224.00224.00224.00224.0030067200
2012-12-05221.00222.00221.00222.001300288100
2012-12-04224.00225.00224.00224.001400314000
2012-12-03222.00224.00222.00224.001100244400
2012-11-30224.00224.00223.00224.00500111800
2012-11-29223.00224.00223.00224.001100245400
2012-11-28222.00222.00222.00222.0040088800
2012-11-27223.00223.00223.00223.0040089200
2012-11-26223.00223.00221.00222.0047001046100
2012-11-22222.00222.00220.00220.00700154800
2012-11-21222.00222.00220.00220.00600132200
2012-11-2000
2012-11-19220.00220.00220.00220.001000220000
2012-11-1600
2012-11-1500
2012-11-14218.00218.00217.00217.00700152000
2012-11-13218.00218.00218.00218.0040087200
2012-11-12219.00219.00218.00218.0030065600
2012-11-09220.00220.00219.00219.0099002174900
2012-11-08221.00221.00221.00221.0020044200
2012-11-07222.00222.00217.00217.002100457800
2012-11-06219.00219.00217.00219.002200480700
2012-11-05219.00219.00219.00219.0020043800
2012-11-02219.00219.00219.00219.0010021900
2012-11-01216.00216.00216.00216.002800604800
2012-10-3100
2012-10-3000
2012-10-29220.00220.00219.00219.0040087900
2012-10-26222.00222.00215.00215.003900859700
2012-10-25225.00225.00220.00222.001400310100
2012-10-24216.00220.00216.00218.00600130200
2012-10-23217.00225.00217.00225.001900421300
2012-10-22216.00216.00216.00216.0010021600
2012-10-19214.00214.00214.00214.002000428000
2012-10-18215.00216.00215.00216.00800172300
2012-10-17215.00215.00215.00215.0030064500
2012-10-16217.00217.00210.00210.002300485300
2012-10-15213.00213.00213.00213.001200255600
2012-10-1200
2012-10-1100
2012-10-10217.00217.00214.00214.0076001647800
2012-10-09220.00220.00220.00220.00700154000
2012-10-05224.00224.00217.00217.001700371100
2012-10-04224.00224.00224.00224.0030067200
2012-10-03223.00224.00216.00224.002000437300
2012-10-02223.00223.00215.00215.001400305900
2012-10-01215.00222.00215.00222.0090001935700
2012-09-28223.00223.00223.00223.0020044600
2012-09-27222.00222.00222.00222.0010022200
2012-09-26218.00222.00218.00222.003500763800
2012-09-25218.00224.00218.00222.002800618400
2012-09-24218.00224.00214.00224.002700589300
2012-09-21220.00220.00218.00218.00700153400
2012-09-20219.00222.00216.00221.002200480700
2012-09-19218.00222.00217.00220.002600568100
2012-09-18223.00223.00223.00223.0020044600
2012-09-14225.00225.00219.00225.001300287100
2012-09-13227.00228.00216.00228.002000440800
2012-09-12220.00227.00220.00227.00600132700
2012-09-11215.00217.00215.00217.001300280500
2012-09-10228.00228.00223.00223.0068001549200
2012-09-07227.00227.00227.00227.00900204300
2012-09-06227.00227.00227.00227.0020045400
2012-09-05225.00225.00224.00224.0030067400
2012-09-04225.00225.00225.00225.00500112500
2012-09-03222.00222.00222.00222.00500111000
2012-08-3100
2012-08-30218.00218.00218.00218.001000218000
2012-08-29220.00220.00220.00220.0010022000
2012-08-28222.00222.00222.00222.00600133200
2012-08-27226.00226.00222.00222.004000901200
2012-08-24226.00226.00226.00226.002400542400
2012-08-2300
2012-08-2200
2012-08-21226.00226.00226.00226.001400316400
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15226.00226.00226.00226.0010022600
2012-08-14223.00226.00223.00226.002000447500
2012-08-1300
2012-08-10227.00227.00224.00224.0071001610600
2012-08-09230.00231.00230.00231.001100253600
2012-08-08231.00231.00228.00228.00500115200
2012-08-07232.00232.00225.00225.001900431300
2012-08-06230.00230.00229.00229.0040091800
2012-08-03228.00231.00228.00231.00600137100
2012-08-0200
2012-08-0100
2012-07-31227.00227.00227.00227.002000454000
2012-07-30224.00224.00224.00224.0010022400
2012-07-2700
2012-07-26223.00230.00223.00223.004000892700
2012-07-25218.00227.00218.00225.002200492500
2012-07-2400
2012-07-23226.00226.00222.00223.002000449800
2012-07-2000
2012-07-1900
2012-07-18225.00234.00225.00234.001300297000
2012-07-17227.00227.00225.00225.00600135400
2012-07-1300
2012-07-12235.00235.00223.00225.001600361200
2012-07-1100
2012-07-10240.00240.00223.00235.00222005274000
2012-07-09233.00238.00233.00238.00100002333000

   ※ 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