[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 
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
2016-05-18801.00801.00786.00791.001500011941000
2016-05-17773.00787.00758.00786.0070005448000
2016-05-16770.00795.00770.00782.0070005470000
2016-05-13799.00799.00780.00780.001900014926000
2016-05-12780.00812.00780.00808.003000024008000
2016-05-11775.00780.00767.00779.0090006974000
2016-05-10759.00771.00757.00771.003500026686000
2016-05-09751.00756.00744.00755.002600019523000
2016-05-06749.00751.00749.00751.001900014255000
2016-05-02766.00766.00743.00747.003300024841000
2016-04-28773.00786.00762.00770.003000023121000
2016-04-27756.00785.00756.00770.003400026275000
2016-04-26761.00762.00753.00762.002300017472000
2016-04-25758.00762.00756.00760.00120009097000
2016-04-22749.00766.00749.00756.002900021884000
2016-04-21747.00757.00736.00749.002800020999000
2016-04-20746.00750.00715.00732.003400024914000
2016-04-19745.00746.00743.00745.00120008937000
2016-04-18734.00737.00734.00737.0030002208000
2016-04-15732.00739.00730.00734.0060004407000
2016-04-14726.00734.00708.00734.00130009458000
2016-04-13702.00721.00702.00716.00130009230000
2016-04-12715.00739.00705.00705.002100015015000
2016-04-11707.00710.00703.00705.0080005654000
2016-04-08704.00721.00699.00714.00140009928000
2016-04-07704.00722.00701.00721.001400010025000
2016-04-06720.00726.00712.00716.001500010792000
2016-04-05740.00746.00732.00732.003500025890000
2016-04-04730.00742.00730.00740.001400010314000
2016-04-01744.00756.00723.00723.004400032419000
2016-03-31746.00747.00743.00744.001400010428000
2016-03-30765.00777.00748.00748.002100015966000
2016-03-29792.00792.00760.00777.002000015412000
2016-03-28792.00792.00772.00788.002100016459000
2016-03-25795.00795.00763.00777.001900014766000
2016-03-24790.00800.00779.00784.005800045746000
2016-03-23756.00767.00754.00760.006100046290000
2016-03-22746.00746.00735.00741.003100022930000
2016-03-18740.00740.00729.00731.001900013941000
2016-03-17740.00740.00730.00731.0070005140000
2016-03-16735.00735.00728.00731.001800013158000
2016-03-15734.00735.00724.00729.003000021863000
2016-03-14725.00733.00722.00722.005000036327000
2016-03-11711.00717.00711.00715.003600025664000
2016-03-10713.00720.00713.00715.001500010725000
2016-03-09713.00715.00711.00713.00140009973000
2016-03-08730.00731.00724.00724.0080005815000
2016-03-07733.00740.00733.00739.0030002212000
2016-03-04719.00729.00719.00729.00100007206000
2016-03-03726.00733.00726.00728.001900013821000
2016-03-02738.00738.00723.00726.0060004400000
2016-03-01724.00725.00713.00713.001600011536000
2016-02-29739.00749.00720.00724.001800013120000
2016-02-26735.00738.00730.00730.001500011006000
2016-02-25731.00733.00731.00733.0040002930000
2016-02-24710.00748.00710.00716.002200016046000
2016-02-23754.00757.00717.00725.002100015664000
2016-02-22738.00754.00738.00754.0060004489000
2016-02-19754.00759.00734.00736.002200016413000
2016-02-18772.00772.00742.00756.001700012869000
2016-02-17772.00776.00735.00740.002700020440000
2016-02-16766.00766.00736.00742.001700012646000
2016-02-15687.00736.00677.00736.00110007759000
2016-02-12696.00706.00677.00677.001900013069000
2016-02-10757.00757.00710.00724.002300016758000
2016-02-09763.00763.00731.00742.00120008925000
2016-02-08734.00774.00734.00763.002900021734000
2016-02-05751.00751.00736.00746.0080005965000
2016-02-04760.00765.00740.00751.002900021877000
2016-02-03772.00775.00756.00757.003300025306000
2016-02-02782.00783.00767.00780.002600020246000
2016-02-01765.00783.00753.00783.002200016820000
2016-01-29727.00750.00727.00750.001400010329000
2016-01-28738.00744.00723.00723.003500025727000
2016-01-27728.00741.00728.00738.002900021323000
2016-01-26739.00743.00721.00721.006000044173000
2016-01-25736.00741.00736.00738.00100007378000
2016-01-22700.00735.00700.00733.001800012907000
2016-01-21718.00727.00690.00690.003400024191000
2016-01-20756.00757.00729.00729.002200016320000
2016-01-19768.00768.00756.00764.00120009131000
2016-01-18756.00770.00756.00768.001900014450000
2016-01-15796.00826.00794.00800.002000016148000
2016-01-14798.00798.00782.00784.002400018908000
2016-01-13782.00807.00782.00798.00120009591000
2016-01-12790.00790.00781.00781.002700021171000
2016-01-08841.00841.00806.00806.001500012268000
2016-01-07841.00844.00835.00835.0080006719000
2016-01-06856.00860.00850.00851.002100017998000
2016-01-05852.00859.00852.00856.003000025676000
2016-01-04848.00874.00848.00849.003100026506000
2015-12-30859.00859.00834.00848.0070005938000
2015-12-29825.00844.00822.00844.001400011717000
2015-12-28820.00831.00816.00816.001500012281000
2015-12-25835.00835.00818.00820.0040003303000
2015-12-24844.00844.00833.00835.001300010904000
2015-12-22836.00857.00836.00844.002600022090000
2015-12-21839.00839.00824.00835.002700022451000
2015-12-18865.00870.00852.00854.00110009461000
2015-12-17858.00869.00846.00863.0010500090463000
2015-12-16853.00860.00853.00859.005500047094000
2015-12-15841.00855.00841.00849.005400045730000
2015-12-14822.00863.00817.00841.007200059777000
2015-12-11822.00835.00822.00831.007200059425000
2015-12-10805.00833.00805.00828.004300035189000
2015-12-09828.00833.00794.00817.0010100082975000
2015-12-08865.00865.00832.00850.005200044270000
2015-12-07882.00886.00864.00869.003800033189000
2015-12-04902.00902.00875.00882.004600041021000
2015-12-03891.00909.00891.00909.002400021549000
2015-12-02890.00902.00889.00894.003000026817000
2015-12-01898.00900.00888.00898.005300047449000

   ※ 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