[1980 大証1部] ダイダン 日足 時系列データ

[1980 大証1部] ダイダン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12537.00540.00535.00537.00180009663000
2013-07-11540.00540.00535.00540.002000010738000
2013-07-10543.00543.00538.00540.003200017284000
2013-07-09546.00547.00541.00543.004000021795000
2013-07-08540.00549.00540.00545.00170009239000
2013-07-05537.00538.00536.00538.0050002687000
2013-07-04533.00534.00530.00531.0070003730000
2013-07-03534.00536.00527.00529.00170009039000
2013-07-02526.00534.00526.00533.00160008465000
2013-07-01518.00525.00518.00525.00130006782000
2013-06-28510.00515.00510.00515.002700013785000
2013-06-27508.00510.00506.00506.0070003559000
2013-06-26515.00515.00501.00501.0040002032000
2013-06-25508.00508.00506.00507.0050002536000
2013-06-24510.00510.00504.00508.002700013754000
2013-06-21506.00510.00503.00510.002400012215000
2013-06-20510.00510.00507.00510.00130006619000
2013-06-19511.00515.00511.00512.0070003586000
2013-06-18508.00514.00508.00514.0070003579000
2013-06-17503.00505.00499.00505.0070003509000
2013-06-14503.00506.00495.00495.003700018604000
2013-06-13522.00522.00504.00505.00160008206000
2013-06-12515.00526.00512.00524.004700024450000
2013-06-11517.00520.00515.00515.003100016026000
2013-06-10507.00515.00507.00515.00110005632000
2013-06-07514.00514.00504.00504.0090004577000
2013-06-06513.00518.00512.00518.0090004632000
2013-06-05511.00519.00511.00515.00110005666000
2013-06-04515.00523.00513.00521.002500012926000
2013-06-03523.00524.00507.00507.003100016059000
2013-05-31516.00523.00516.00523.0090004665000
2013-05-30513.00518.00512.00512.002500012857000
2013-05-29519.00530.00519.00520.00120006270000
2013-05-28517.00518.00510.00512.00130006699000
2013-05-27530.00530.00520.00520.002400012605000
2013-05-24533.00543.00526.00542.003000015976000
2013-05-23565.00575.00537.00537.005800032601000
2013-05-22562.00572.00561.00564.003000017014000
2013-05-21552.00565.00552.00560.002200012310000
2013-05-20543.00559.00543.00553.001900010481000
2013-05-17535.00545.00535.00540.002700014557000
2013-05-16537.00540.00535.00535.00120006442000
2013-05-15535.00537.00533.00535.002300012305000
2013-05-14538.00538.00528.00532.003300017599000
2013-05-13536.00543.00536.00538.00180009689000
2013-05-10541.00550.00523.00537.007900042499000
2013-05-09538.00542.00530.00539.002500013462000
2013-05-08537.00541.00537.00539.002300012402000
2013-05-07530.00539.00529.00533.002600013908000
2013-05-02526.00531.00526.00527.004200022156000
2013-05-01524.00526.00520.00526.002100010998000
2013-04-30525.00525.00517.00517.00110005720000
2013-04-26524.00528.00519.00523.003400017794000
2013-04-25513.00520.00513.00519.003200016544000
2013-04-24512.00516.00508.00516.002400012330000
2013-04-23506.00511.00506.00511.00180009156000
2013-04-22504.00508.00503.00503.00150007570000
2013-04-19503.00504.00502.00502.0080004022000
2013-04-18503.00503.00497.00499.0090004497000
2013-04-17500.00504.00500.00504.0040002005000
2013-04-16512.00512.00495.00495.00160008088000
2013-04-15513.00517.00513.00517.0050002571000
2013-04-12511.00517.00511.00516.0060003088000
2013-04-11520.00523.00517.00517.00180009349000
2013-04-10517.00518.00512.00513.00140007214000
2013-04-09510.00517.00507.00517.002000010223000
2013-04-08501.00510.00501.00510.003400017149000
2013-04-05500.00506.00500.00505.002500012577000
2013-04-04494.00502.00494.00502.00150007470000
2013-04-03497.00499.00494.00498.00110005468000
2013-04-02499.00499.00495.00497.00130006465000
2013-04-01501.00504.00497.00500.00170008514000
2013-03-29507.00507.00500.00501.002000010050000
2013-03-28503.00504.00500.00504.0070003518000
2013-03-27498.00500.00498.00499.0090004485000
2013-03-26507.00510.00506.00510.002600013205000
2013-03-25506.00509.00505.00506.002700013672000
2013-03-22506.00508.00503.00504.005400027310000
2013-03-21505.00510.00505.00505.002600013172000
2013-03-19507.00510.00503.00504.00190009625000
2013-03-18503.00509.00500.00500.004100020582000
2013-03-15517.00517.00490.00505.009900050045000
2013-03-14515.00523.00515.00518.00110005720000
2013-03-13519.00519.00515.00515.00150007773000
2013-03-12519.00523.00518.00518.00120006237000
2013-03-11515.00524.00515.00520.004700024397000
2013-03-08523.00527.00513.00513.002500012961000
2013-03-07522.00522.00519.00520.002000010413000
2013-03-06522.00530.00522.00530.002300012054000
2013-03-05532.00532.00526.00526.00100005288000
2013-03-04527.00527.00527.00527.0080004216000
2013-03-01534.00534.00520.00525.00160008456000
2013-02-28518.00534.00518.00534.00100005231000
2013-02-27513.00514.00510.00511.0080004100000
2013-02-26513.00517.00508.00517.00120006164000
2013-02-25515.00517.00513.00513.00100005142000
2013-02-22507.00519.00507.00512.00180009173000
2013-02-21513.00513.00505.00507.00100005085000
2013-02-20505.00510.00503.00507.00170008611000
2013-02-19505.00505.00500.00501.0060003011000
2013-02-18496.00499.00496.00498.0070003481000
2013-02-15495.00500.00490.00495.0090004438000
2013-02-14506.00506.00500.00501.00120006021000
2013-02-13509.00513.00504.00513.0080004076000
2013-02-12510.00519.00510.00519.0050002568000
2013-02-08523.00524.00510.00510.00140007255000
2013-02-07523.00533.00523.00526.0070003684000
2013-02-06518.00527.00518.00522.0040002089000
2013-02-05527.00529.00524.00527.00100005265000
2013-02-04535.00536.00528.00528.003000015980000
2013-02-01526.00535.00526.00535.0070003712000
2013-01-31540.00540.00526.00526.00120006350000
2013-01-30511.00541.00509.00541.00140007262000
2013-01-29514.00514.00505.00509.0060003058000
2013-01-28506.00512.00501.00512.00100005050000
2013-01-25504.00508.00503.00506.00160008072000
2013-01-24505.00505.00505.00505.0020001010000
2013-01-23516.00516.00515.00515.0070003607000
2013-01-22525.00525.00519.00519.002100011019000
2013-01-21524.00525.00516.00525.00140007300000
2013-01-18522.00526.00522.00524.00100005236000
2013-01-17524.00526.00522.00524.00160008389000
2013-01-16535.00535.00525.00525.0060003166000
2013-01-15541.00541.00539.00541.0040002161000
2013-01-11542.00543.00529.00540.002300012362000
2013-01-10536.00536.00532.00532.0020001068000
2013-01-09525.00535.00525.00535.0040002110000
2013-01-08535.00535.00529.00529.0040002122000
2013-01-07545.00546.00538.00545.00160008686000
2013-01-04548.00548.00537.00545.002500013644000
2012-12-28544.00547.00544.00547.0090004900000
2012-12-27544.00547.00543.00546.00160008718000
2012-12-26538.00538.00535.00538.001900010182000
2012-12-25532.00535.00531.00535.00160008546000
2012-12-21532.00532.00530.00530.0060003186000
2012-12-20533.00533.00526.00532.00100005296000
2012-12-19534.00535.00530.00534.0090004801000
2012-12-18533.00535.00532.00533.00130006937000
2012-12-17535.00535.00533.00535.0050002670000
2012-12-14535.00535.00525.00535.008700046462000
2012-12-13526.00535.00526.00535.00150007934000
2012-12-12524.00525.00524.00524.002800014679000
2012-12-11524.00524.00514.00518.0090004661000
2012-12-10515.00521.00511.00521.0050002577000
2012-12-07515.00515.00515.00515.0050002575000
2012-12-06511.00515.00511.00515.00160008220000
2012-12-05506.00510.00505.00510.003400017223000
2012-12-04505.00505.00504.00505.00140007066000
2012-12-03504.00505.00502.00504.0070003526000
2012-11-30502.00504.00502.00502.0080004018000
2012-11-29503.00503.00498.00503.00130006514000
2012-11-28503.00505.00501.00501.0040002012000
2012-11-27510.00510.00501.00506.003500017698000
2012-11-26487.00504.00487.00504.00190009391000
2012-11-22479.00487.00479.00487.0090004327000
2012-11-21475.00478.00474.00478.0050002380000
2012-11-20471.00474.00467.00470.0070003296000
2012-11-19470.00475.00470.00470.0040001885000
2012-11-16462.00464.00458.00464.00130005996000
2012-11-15456.00460.00456.00460.0040001831000
2012-11-14459.00459.00456.00456.002000915000
2012-11-13460.00460.00456.00456.0070003202000
2012-11-12456.00464.00456.00456.00100004571000
2012-11-09462.00468.00456.00456.0090004149000
2012-11-08467.00467.00467.00467.001000467000
2012-11-07465.00466.00465.00466.002000931000
2012-11-06467.00467.00464.00464.002000931000
2012-11-05471.00471.00466.00467.00110005165000
2012-11-02468.00481.00468.00479.00100004725000
2012-11-01472.00472.00458.00463.002700012576000
2012-10-31461.00472.00461.00472.00170007910000
2012-10-30488.00494.00459.00459.003700017413000
2012-10-29484.00491.00484.00491.0050002435000
2012-10-26486.00486.00475.00484.00140006703000
2012-10-25470.00478.00470.00478.0040001888000
2012-10-24478.00478.00478.00478.001000478000
2012-10-23490.00490.00479.00480.0060002897000
2012-10-22492.00492.00479.00488.002700013202000
2012-10-19475.00492.00475.00492.0060002890000
2012-10-18464.00474.00464.00474.00110005148000
2012-10-17460.00460.00455.00460.00120005502000
2012-10-16449.00453.00449.00453.0070003161000
2012-10-15448.00448.00442.00448.0090004021000
2012-10-12445.00449.00440.00449.00140006209000
2012-10-11447.00455.00447.00453.00130005858000
2012-10-10459.00462.00455.00455.0070003218000
2012-10-09470.00475.00464.00475.003200015044000
2012-10-05491.00497.00491.00494.0080003963000
2012-10-04498.00498.00484.00484.0070003441000
2012-10-03501.00509.00498.00498.00110005520000
2012-10-02505.00505.00496.00501.00160008027000
2012-10-01502.00505.00501.00505.0090004520000
2012-09-28505.00507.00501.00501.00110005548000
2012-09-27499.00505.00499.00505.0070003510000
2012-09-26494.00500.00494.00500.002700013439000
2012-09-25495.00500.00495.00500.00100004981000
2012-09-24493.00497.00493.00495.0070003460000
2012-09-21493.00498.00493.00493.0090004453000
2012-09-20494.00494.00493.00493.002000987000
2012-09-19491.00495.00491.00493.0050002463000
2012-09-18500.00500.00486.00491.00100004911000
2012-09-14498.00499.00498.00499.0050002492000
2012-09-13500.00500.00495.00500.0060002990000
2012-09-12486.00494.00486.00494.002000980000
2012-09-11487.00487.00485.00485.002000972000
2012-09-10487.00493.00485.00486.00120005855000
2012-09-07502.00502.00501.00501.0060003010000
2012-09-06503.00504.00499.00501.0060003008000
2012-09-05508.00508.00503.00503.0030001514000
2012-09-04511.00511.00505.00509.00190009682000
2012-09-03508.00511.00506.00511.0090004581000
2012-08-31495.00495.00494.00494.002000989000
2012-08-30494.00494.00494.00494.001000494000
2012-08-29494.00494.00494.00494.002000988000
2012-08-28503.00503.00493.00493.002000996000
2012-08-27508.00509.00504.00504.0070003554000
2012-08-24509.00513.00503.00511.00160008150000
2012-08-23507.00510.00507.00510.0070003555000
2012-08-22506.00510.00506.00507.0080004058000
2012-08-21495.00506.00495.00506.00100004993000
2012-08-20510.00510.00488.00494.0090004491000
2012-08-17492.00499.00485.00492.00140006864000
2012-08-16501.00503.00497.00497.00110005514000
2012-08-15503.00503.00491.00499.0040001996000
2012-08-14484.00495.00484.00495.0030001474000
2012-08-13483.00483.00481.00483.0040001930000
2012-08-10468.00483.00468.00483.0040001895000
2012-08-09473.00483.00473.00483.00110005222000
2012-08-08467.00470.00462.00468.0080003732000
2012-08-07453.00464.00453.00464.0090004137000
2012-08-06453.00453.00451.00453.0040001809000
2012-08-03461.00461.00453.00453.0080003652000
2012-08-02459.00462.00454.00462.00130005960000
2012-08-01449.00459.00449.00459.0040001810000
2012-07-31453.00453.00444.00449.00160007145000
2012-07-30460.00460.00449.00449.00210009534000
2012-07-27460.00460.00458.00459.0040001836000
2012-07-26454.00459.00454.00459.0030001367000
2012-07-25447.00470.00447.00470.0090004102000
2012-07-24464.00470.00462.00462.0070003255000
2012-07-23479.00479.00455.00461.003700017524000
2012-07-20490.00496.00472.00480.002800013493000
2012-07-19501.00501.00496.00496.002800013975000
2012-07-18497.00502.00497.00501.0080003989000
2012-07-17493.00500.00493.00497.00120005961000
2012-07-13503.00509.00485.00485.007100035623000
2012-07-12504.00504.00502.00502.00100005037000
2012-07-11500.00505.00500.00503.0080004026000
2012-07-10514.00514.00499.00499.0040002017000
2012-07-09509.00509.00501.00504.003300016764000

   ※ 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