[1980 東証1部] ダイダン 日足 時系列データ

[1980 東証1部] ダイダン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241237.001240.001218.001224.004500055275000
2017-05-231199.001222.001199.001212.004600055766000
2017-05-221187.001210.001187.001199.002100025104000
2017-05-191195.001195.001186.001187.003800045266000
2017-05-181207.001227.001186.001222.004200050992000
2017-05-171236.001242.001218.001237.004800059220000
2017-05-161254.001254.001227.001253.0096000118997000
2017-05-151180.001226.001180.001224.007000084280000
2017-05-121174.001192.001140.001183.006700078303000
2017-05-111170.001183.001161.001174.005200061097000
2017-05-101151.001158.001148.001157.006300072676000
2017-05-091155.001156.001148.001151.005900068006000
2017-05-081120.001152.001116.001152.008400095668000
2017-05-021110.001131.001091.001115.00100000111858000
2017-05-011092.001101.001086.001098.004800052642000
2017-04-281090.001095.001090.001092.002200024029000
2017-04-271098.001100.001090.001095.005100055833000
2017-04-261096.001096.001077.001094.002300025052000
2017-04-251062.001085.001059.001084.004300046197000
2017-04-241051.001078.001048.001076.007000074698000
2017-04-211050.001055.001040.001053.005200054443000
2017-04-201035.001042.001019.001040.005400055723000
2017-04-191028.001043.001017.001021.007800080034000
2017-04-181011.001027.001011.001024.005000050923000
2017-04-17983.001001.00983.00996.002700026797000
2017-04-141002.001016.00995.00998.004100041042000
2017-04-131019.001019.001003.001016.004100041556000
2017-04-121057.001057.001014.001019.003900040117000
2017-04-111037.001050.001027.001037.005200054027000
2017-04-101029.001041.001023.001037.004200043374000
2017-04-071046.001059.001035.001037.006500067888000
2017-04-061079.001096.001036.001046.007300077684000
2017-04-051049.001073.001042.001056.004500047534000
2017-04-041090.001090.001042.001049.006100065255000
2017-04-031060.001080.001060.001077.004100043835000
2017-03-311089.001098.001060.001060.006300067901000
2017-03-301091.001091.001070.001073.004100044314000
2017-03-291056.001087.001039.001087.005600059831000
2017-03-281083.001085.001072.001074.005600060316000
2017-03-271073.001075.001061.001066.003900041709000
2017-03-241049.001080.001049.001070.003600038426000
2017-03-231054.001070.001022.001066.005000052947000
2017-03-221064.001070.001033.001034.006300066258000
2017-03-211049.001068.001049.001064.004400046651000
2017-03-171058.001075.001041.001049.00549000576567000
2017-03-161095.001095.001048.001075.006800072695000
2017-03-151075.001100.001075.001095.003400037110000
2017-03-141040.001098.001035.001098.007000075723000
2017-03-131086.001086.001048.001058.0094000100027000
2017-03-101067.001092.001049.001072.00115000123229000
2017-03-091082.001082.001038.001038.00110000116217000
2017-03-081058.001087.001058.001082.006300067979000
2017-03-071099.001099.001072.001073.005300057280000
2017-03-061069.001096.001068.001086.006300068391000
2017-03-031074.001074.001049.001054.00111000117445000
2017-03-021010.001079.001003.001071.00150000156784000
2017-03-01985.001002.00982.00996.009800097385000
2017-02-28986.00995.00976.00976.009200090975000
2017-02-27969.00986.00967.00984.005900057753000
2017-02-24974.00989.00969.00987.006400062771000
2017-02-23967.00980.00956.00979.007300070853000
2017-02-22981.00981.00951.00967.007100069026000
2017-02-21966.00993.00952.00981.007200069894000
2017-02-20956.00970.00941.00961.003300031702000
2017-02-17947.00970.00941.00963.004500042872000
2017-02-16948.00957.00938.00943.005500052293000
2017-02-15940.00948.00936.00944.003600033935000
2017-02-14959.00959.00937.00941.005100048250000
2017-02-13930.00963.00926.00954.006500061542000
2017-02-10925.00937.00924.00926.003400031555000
2017-02-09964.00964.00907.00916.004800044175000
2017-02-08942.00965.00940.00964.003500033314000
2017-02-07943.00949.00929.00942.004600043262000
2017-02-06969.00969.00946.00951.003200030522000
2017-02-03958.00973.00955.00955.002600024990000
2017-02-02980.00980.00961.00963.004200040824000
2017-02-01955.00975.00950.00975.004500043500000
2017-01-31964.00968.00949.00959.004100039358000
2017-01-30950.00973.00950.00964.003200030756000
2017-01-27968.00968.00950.00950.001400013383000
2017-01-26978.00978.00958.00960.001400013502000
2017-01-25963.00976.00950.00972.001200011598000
2017-01-24958.00960.00958.00960.0020001918000
2017-01-23971.00973.00945.00956.003200030839000
2017-01-20963.00978.00959.00971.002200021292000
2017-01-19943.00963.00943.00963.001900018081000
2017-01-18949.00956.00940.00943.002500023663000
2017-01-17945.00960.00945.00950.001900018078000
2017-01-16969.00971.00951.00957.002700026001000
2017-01-13964.00980.00952.00978.002600025194000
2017-01-12960.00965.00953.00964.003800036521000
2017-01-11969.00970.00954.00960.001700016339000
2017-01-10962.00971.00955.00965.004000038578000
2017-01-06965.00970.00958.00962.005400052097000
2017-01-05982.00982.00968.00977.002000019490000
2017-01-04980.00982.00974.00980.007700075362000
2016-12-30966.00980.00966.00978.001800017499000
2016-12-29949.00961.00942.00958.003800036292000
2016-12-28966.00975.00960.00964.002200021263000
2016-12-27973.00977.00966.00966.002000019434000
2016-12-26969.00975.00956.00972.001600015481000
2016-12-22969.00972.00966.00968.004100039743000
2016-12-21964.00972.00951.00969.005200050217000
2016-12-20971.00971.00960.00964.003400032810000
2016-12-19952.00978.00938.00971.005500053217000
2016-12-16985.00988.00965.00967.008900087174000
2016-12-15986.00988.00985.00985.005400053243000
2016-12-14987.00990.00980.00982.005500054174000
2016-12-13980.00987.00979.00985.007800076583000
2016-12-12983.00995.00956.00979.003900038036000
2016-12-09978.00993.00969.00982.008800086540000
2016-12-08990.00992.00975.00978.006700065879000
2016-12-07973.00985.00969.00981.006600064505000
2016-12-06965.00971.00950.00963.004900047238000
2016-12-05972.00974.00963.00970.006300061148000
2016-12-02964.00975.00964.00972.003100030039000
2016-12-01949.00969.00942.00964.005900056447000
2016-11-30940.00949.00938.00940.004600043377000
2016-11-29918.00946.00918.00933.005700053213000
2016-11-28892.00934.00877.00933.006600060486000
2016-11-25919.00919.00902.00907.003600032756000
2016-11-24911.00920.00911.00919.003800034791000
2016-11-22901.00916.00901.00911.006000054527000
2016-11-21887.00900.00887.00900.002100018807000
2016-11-18889.00892.00888.00891.002900025799000
2016-11-17885.00888.00868.00887.001500013246000
2016-11-16884.00887.00881.00885.002200019466000
2016-11-15883.00883.00869.00870.002900025369000
2016-11-14888.00889.00880.00883.003000026521000
2016-11-11873.00891.00873.00885.001600014134000
2016-11-10869.00890.00855.00873.009400082132000
2016-11-09866.00866.00827.00827.003700030955000
2016-11-08867.00867.00849.00851.003600030757000
2016-11-07863.00870.00857.00867.002400020725000
2016-11-04887.00893.00864.00869.005000044026000
2016-11-02885.00887.00875.00887.005500048531000
2016-11-01889.00892.00868.00891.006100054082000
2016-10-31892.00896.00883.00889.008100072022000
2016-10-28851.00894.00851.00894.008500074580000
2016-10-27821.00834.00821.00834.001600013231000
2016-10-26810.00820.00806.00815.002700021962000
2016-10-25807.00812.00807.00812.001900015386000
2016-10-24802.00807.00802.00807.001400011256000
2016-10-21798.00805.00798.00802.0060004803000
2016-10-20795.00804.00795.00804.0080006416000
2016-10-19800.00802.00796.00797.00100007989000
2016-10-18806.00806.00800.00800.0040003209000
2016-10-17797.00804.00797.00801.00120009603000
2016-10-14794.00801.00792.00797.001800014317000
2016-10-13798.00804.00796.00803.0070005598000
2016-10-12791.00807.00791.00798.001400011157000
2016-10-11808.00808.00806.00806.0080006457000
2016-10-07812.00814.00805.00808.0090007282000
2016-10-06810.00815.00810.00812.001800014618000
2016-10-05804.00810.00801.00810.003800030702000
2016-10-04800.00805.00800.00804.001300010440000
2016-10-03798.00802.00797.00799.001700013585000
2016-09-30800.00800.00794.00794.002200017515000
2016-09-29805.00809.00803.00803.002400019322000
2016-09-28808.00808.00792.00797.001700013558000
2016-09-27788.00800.00788.00800.002800022315000
2016-09-26803.00803.00791.00799.003000023955000
2016-09-23805.00805.00792.00800.004900039111000
2016-09-21783.00797.00783.00792.001500011867000
2016-09-20776.00794.00776.00783.001800014076000
2016-09-16773.00790.00772.00784.00110008580000
2016-09-15770.00788.00769.00773.00100007754000
2016-09-14777.00783.00777.00782.0090007011000
2016-09-13792.00794.00790.00792.0080006340000
2016-09-12800.00800.00795.00798.0090007183000
2016-09-09800.00809.00800.00806.003200025650000
2016-09-08811.00817.00810.00813.00120009752000
2016-09-07807.00817.00807.00817.001700013820000
2016-09-06820.00826.00808.00818.001700013939000
2016-09-05814.00827.00814.00820.0011000090286000
2016-09-02807.00814.00799.00814.004800038810000
2016-09-01771.00807.00769.00805.007300057566000
2016-08-31772.00789.00770.00771.0010700083481000
2016-08-30755.00773.00751.00772.003200024424000
2016-08-29762.00770.00754.00755.002300017408000
2016-08-26766.00766.00742.00747.002300017263000
2016-08-25773.00775.00765.00773.00120009241000
2016-08-24787.00798.00768.00787.00110008626000
2016-08-23786.00798.00786.00787.001400011047000
2016-08-22775.00796.00775.00786.001900014942000
2016-08-19780.00780.00763.00772.001300010040000
2016-08-18774.00782.00763.00765.002100016181000
2016-08-17773.00798.00769.00787.001500011675000
2016-08-16811.00811.00773.00776.001400010987000
2016-08-15797.00814.00791.00811.0050004027000
2016-08-12826.00826.00795.00798.00110008896000
2016-08-10762.00813.00762.00813.002100016493000
2016-08-09781.00790.00773.00775.001300010134000
2016-08-08797.00801.00771.00796.003600028205000
2016-08-05825.00825.00795.00797.002000016054000
2016-08-04813.00831.00813.00827.0050004107000
2016-08-03836.00836.00819.00819.002100017404000
2016-08-02837.00845.00832.00836.002400020124000
2016-08-01841.00841.00827.00834.002300019237000
2016-07-29842.00843.00815.00843.002900024084000
2016-07-28808.00842.00806.00832.003700030484000
2016-07-27807.00824.00807.00823.002300018784000
2016-07-26805.00813.00800.00807.001300010492000
2016-07-25810.00810.00800.00806.001900015284000
2016-07-22810.00813.00801.00810.002600021022000
2016-07-21816.00816.00811.00813.004600037471000
2016-07-20795.00804.00795.00801.004600036696000
2016-07-19790.00798.00790.00795.001900015073000
2016-07-15780.00787.00780.00784.001800014122000
2016-07-14771.00781.00767.00780.002200017039000
2016-07-13781.00785.00778.00781.001800014067000
2016-07-12767.00785.00763.00779.002400018636000
2016-07-11745.00767.00745.00767.001800013661000
2016-07-08753.00755.00738.00738.001600011888000
2016-07-07769.00769.00747.00750.00130009824000
2016-07-06765.00770.00736.00762.005200039529000
2016-07-05761.00766.00755.00765.002000015238000
2016-07-04760.00761.00760.00761.00130009883000
2016-07-01760.00760.00757.00760.0090006834000
2016-06-30761.00765.00756.00757.002400018220000
2016-06-29761.00767.00734.00767.001500011214000
2016-06-28733.00770.00733.00761.002500018905000
2016-06-27719.00753.00712.00751.002800020797000
2016-06-24764.00764.00725.00728.002600019135000
2016-06-23764.00772.00761.00772.002200016828000
2016-06-22760.00765.00757.00764.004100031174000
2016-06-21729.00756.00729.00756.001900014168000
2016-06-20738.00762.00733.00736.002200016352000
2016-06-17732.00732.00721.00723.001600011594000
2016-06-16731.00731.00717.00717.00130009410000
2016-06-15743.00758.00739.00739.00130009671000
2016-06-14761.00762.00733.00734.001600011946000
2016-06-13788.00789.00762.00762.001700013096000
2016-06-10803.00809.00790.00798.005900047320000
2016-06-09801.00809.00799.00800.004200033635000
2016-06-08795.00799.00795.00799.002300018309000
2016-06-07799.00799.00787.00793.00110008730000
2016-06-06799.00799.00799.00799.001800014382000
2016-06-03793.00802.00793.00799.001800014368000
2016-06-02818.00818.00793.00793.00110008809000
2016-06-01801.00813.00798.00803.00120009622000
2016-05-31799.00808.00799.00801.00100008014000
2016-05-30790.00801.00790.00801.001700013566000
2016-05-27783.00797.00780.00791.001400011010000
2016-05-26800.00800.00763.00778.001600012472000
2016-05-25787.00790.00776.00787.001300010174000
2016-05-24797.00797.00784.00787.001900015012000
2016-05-23790.00800.00790.00795.001600012701000
2016-05-20794.00794.00790.00790.0020001584000
2016-05-19791.00800.00788.00788.001500011925000

   ※ 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