[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 
2017-12-113065.003075.003000.003060.002510076245500
2017-12-083100.003150.003040.003070.0062100191805000
2017-12-073110.003235.003085.003170.0042000133792500
2017-12-063275.003275.003055.003065.0067700211675000
2017-12-053200.003340.003200.003305.0041200135490000
2017-12-043115.003200.003115.003145.0039400124258500
2017-12-013075.003130.003055.003115.0032400100295000
2017-11-303040.003080.002973.003075.00268900823917500
2017-11-293055.003120.002979.003090.0044300136460300
2017-11-282961.003115.002961.003020.0048500147900600
2017-11-272993.003005.002952.002980.001980059045300
2017-11-243050.003055.003005.003010.002180066050500
2017-11-222972.003065.002968.003055.001650050045400
2017-11-213065.003115.002953.002966.0062900190258100
2017-11-203020.003115.003010.003075.002500077146000
2017-11-173020.003050.002989.003025.002330070483300
2017-11-162972.003060.002960.003030.002490075356500
2017-11-153025.003035.002970.003015.0034100102499800
2017-11-142990.003050.002950.003035.0046900140835800
2017-11-132998.002998.002938.002988.001520045276100
2017-11-102975.003000.002965.002998.002480073992700
2017-11-092950.003060.002941.003045.0061000183168100
2017-11-082910.002950.002871.002948.001850054145700
2017-11-072889.002921.002855.002908.001310037890900
2017-11-062904.002943.002794.002917.0043400125399600
2017-11-022915.002922.002869.002904.001130032751200
2017-11-012905.002922.002860.002910.001740050466900
2017-10-312887.002914.002855.002905.001330038482300
2017-10-302873.002879.002820.002863.0037700107719000
2017-10-272870.002885.002829.002852.001300037144900
2017-10-262894.002898.002808.002810.001350038366300
2017-10-252931.002935.002846.002893.002200063920800
2017-10-242836.002960.002836.002945.0044600129399700
2017-10-232826.002835.002807.002835.001170033057000
2017-10-202724.002799.002720.002787.001170032461900
2017-10-192767.002771.002724.002737.001080029617700
2017-10-182830.002831.002758.002774.001050029261700
2017-10-172800.002835.002701.002830.003340093901400
2017-10-162741.002797.002741.002794.002360065672800
2017-10-132663.002733.002663.002728.001560042271500
2017-10-122638.002722.002638.002701.003140084165400
2017-10-112663.002665.002636.002661.001150030548000
2017-10-102653.002683.002602.002645.002280060405700
2017-10-062686.002688.002613.002687.001600042456400
2017-10-052738.002743.002644.002675.002360063765200
2017-10-042766.002790.002734.002764.00750020726300
2017-10-032798.002810.002741.002767.002520070002600
2017-10-022780.002805.002730.002783.001700047219700
2017-09-292775.002807.002744.002773.001670046343200
2017-09-282767.002778.002710.002758.003040083685300
2017-09-272711.002839.002661.002777.001670046037000
2017-09-261366.001367.001360.001367.003200043639000
2017-09-251361.001379.001352.001366.005600076373000
2017-09-221395.001404.001310.001361.0077000104903000
2017-09-211357.001381.001357.001379.003900053432000
2017-09-201377.001389.001360.001373.0093000127730000
2017-09-191490.001535.001353.001353.00210000295483000
2017-09-151359.001430.001352.001430.006000083919000
2017-09-141352.001359.001336.001359.004300057958000
2017-09-131287.001362.001287.001332.004100054597000
2017-09-121268.001339.001266.001317.007200094005000
2017-09-111275.001304.001265.001268.003200040889000
2017-09-081238.001279.001238.001245.004500056095000
2017-09-071287.001317.001266.001268.001900024245000
2017-09-061238.001281.001238.001263.001200015112000
2017-09-051257.001276.001239.001248.001400017552000
2017-09-041266.001266.001240.001257.003400042582000
2017-09-011264.001276.001262.001263.001800022816000
2017-08-311234.001288.001230.001264.002300028833000
2017-08-301235.001252.001227.001249.001500018600000
2017-08-291237.001237.001230.001235.00900011107000
2017-08-281253.001253.001237.001238.002100026141000
2017-08-251243.001276.001240.001253.001700021225000
2017-08-241259.001266.001216.001229.003600044398000
2017-08-231245.001245.001205.001238.006100074775000
2017-08-221283.001290.001220.001224.006900086022000
2017-08-211265.001283.001264.001283.001400017824000
2017-08-181323.001323.001280.001295.003900050631000
2017-08-171329.001349.001300.001300.003700048952000
2017-08-161340.001370.001315.001315.001900025411000
2017-08-151346.001371.001306.001310.003400045456000
2017-08-141364.001364.001250.001311.0085000110216000
2017-08-101396.001429.001370.001372.004900068059000
2017-08-091478.001478.001387.001396.005700081360000
2017-08-081490.001510.001478.001510.003000044752000
2017-08-071503.001503.001470.001500.003500052042000
2017-08-041484.001492.001460.001474.004100060823000
2017-08-031520.001525.001496.001509.002100031674000
2017-08-021498.001520.001497.001520.004100061884000
2017-08-011512.001525.001496.001498.004300064911000
2017-07-311514.001518.001507.001509.001800027205000
2017-07-281503.001519.001503.001514.001700025696000
2017-07-271520.001526.001502.001509.002000030291000
2017-07-261520.001521.001497.001503.002700040686000
2017-07-251550.001550.001505.001506.003700056738000
2017-07-241514.001531.001500.001531.005100077308000
2017-07-211549.001549.001506.001513.005900090066000
2017-07-201528.001577.001520.001577.0092000142488000
2017-07-191489.001516.001489.001510.003800057036000
2017-07-181478.001492.001478.001489.002300034116000
2017-07-141505.001509.001441.001473.005200076909000
2017-07-131544.001545.001497.001512.0083000125272000
2017-07-121557.001577.001550.001564.00120000187567000
2017-07-111491.001569.001476.001560.00113000173042000
2017-07-101430.001495.001430.001495.006600096332000
2017-07-071474.001474.001449.001467.0096000140287000
2017-07-061396.001478.001396.001474.006400092206000
2017-07-051347.001397.001347.001396.004700064671000
2017-07-041368.001381.001349.001364.0084000114589000
2017-07-031320.001358.001320.001358.006700089830000
2017-06-301291.001320.001291.001320.001900024840000
2017-06-291291.001318.001291.001315.002700035394000
2017-06-281282.001312.001266.001289.005100065823000
2017-06-271300.001305.001292.001301.002700035072000
2017-06-261313.001313.001313.001313.0010001313000
2017-06-231331.001338.001310.001310.005500072541000
2017-06-221321.001342.001321.001327.002600034653000
2017-06-211327.001343.001307.001321.00101000134067000
2017-06-201295.001333.001295.001327.0094000123570000
2017-06-191270.001289.001269.001285.006000076668000
2017-06-161260.001272.001260.001270.004700059588000
2017-06-151232.001259.001232.001256.005900073850000
2017-06-141245.001246.001234.001237.002400029746000
2017-06-131244.001250.001242.001243.002300028646000
2017-06-121235.001249.001235.001249.004300053343000
2017-06-091237.001249.001230.001232.00104000128893000
2017-06-081230.001254.001228.001230.003400041879000
2017-06-071215.001237.001207.001220.004600055976000
2017-06-061215.001217.001202.001207.003900047185000
2017-06-051233.001237.001200.001202.00117000143039000
2017-06-021234.001242.001222.001233.006700082522000
2017-06-011234.001234.001213.001218.007300089351000
2017-05-311246.001246.001234.001234.001800022285000
2017-05-301247.001249.001238.001246.002400029846000
2017-05-291243.001245.001222.001233.002100025918000
2017-05-261231.001231.001206.001214.002800034150000
2017-05-251238.001245.001217.001217.0088000108543000
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

   ※ 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。 

Twitter