[2590 東証1部] ダイドーグループホールディングス 日足 時系列データ

[2590 東証1部] ダイドーグループホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-285350.005370.005310.005350.0056100299925000
2017-03-275420.005420.005350.005350.0030000161344000
2017-03-245410.005430.005390.005410.0029500159518000
2017-03-235390.005430.005360.005410.0051500278185000
2017-03-225440.005470.005400.005400.0057400311706000
2017-03-215470.005480.005440.005460.0049600270852000
2017-03-175460.005460.005400.005450.0056100305246000
2017-03-165450.005470.005430.005460.0047400258476000
2017-03-155450.005470.005410.005440.0052500285146000
2017-03-145480.005480.005440.005470.0041100224455000
2017-03-135470.005500.005440.005460.0065500358355000
2017-03-105320.005430.005320.005410.0074700402621000
2017-03-095380.005400.005290.005290.00135400723884000
2017-03-085510.005520.005370.005370.002079001127534000
2017-03-075700.005750.005520.005550.00108600609394000
2017-03-065700.005760.005700.005760.001700097545000
2017-03-035730.005760.005690.005700.0028300161673000
2017-03-025690.005730.005660.005720.0026800152805000
2017-03-015650.005730.005650.005700.0026400150115000
2017-02-285720.005770.005690.005690.0024800141848000
2017-02-275760.005760.005700.005720.0025100143705000
2017-02-245720.005800.005720.005770.0044400255997000
2017-02-235700.005720.005660.005710.0029900170443000
2017-02-225680.005700.005660.005700.0027100153990000
2017-02-215650.005710.005630.005680.0041400234876000
2017-02-205660.005660.005590.005640.0037200209130000
2017-02-175690.005700.005640.005700.0038300217683000
2017-02-165700.005720.005630.005660.0057700326898000
2017-02-155690.005690.005640.005670.0037500212508000
2017-02-145650.005650.005590.005600.0041600233536000
2017-02-135620.005660.005590.005640.0039800224031000
2017-02-105570.005580.005520.005550.0036100200236000
2017-02-095540.005550.005510.005550.0039800220149000
2017-02-085550.005590.005510.005530.0047800264826000
2017-02-075670.005670.005530.005550.00122900686403000
2017-02-065900.005910.005820.005830.0020200117982000
2017-02-035850.005890.005840.005870.0019000111576000
2017-02-025910.005920.005850.005870.0037400219947000
2017-02-015980.005990.005910.005920.0046200274502000
2017-01-315930.005970.005930.005960.0041300245765000
2017-01-305940.005970.005930.005950.0027800165352000
2017-01-275950.005970.005920.005940.0037800224780000
2017-01-265950.005980.005920.005920.0096100570558000
2017-01-255990.005990.005930.005930.0035400210701000
2017-01-245920.005980.005920.005960.0037600223897000
2017-01-235940.005960.005900.005930.0064600383369000
2017-01-206000.006000.005940.005980.0064500385740000
2017-01-195980.006020.005970.006000.0060200361098000
2017-01-185900.005990.005860.005970.001970001166049000
2017-01-176040.006050.005940.005940.002439001463313000
2017-01-166060.006130.006060.006060.00125800763645000
2017-01-136050.006120.006050.006090.0066100402327000
2017-01-126110.006130.006060.006100.0079700485556000
2017-01-116140.006170.006110.006120.0062200381571000
2017-01-106210.006210.006120.006150.0090100555919000
2017-01-066270.006290.006170.006230.0074500464575000
2017-01-056170.006270.006150.006250.0074500462821000
2017-01-046100.006200.006090.006160.0077400476055000
2016-12-306040.006090.006010.006080.0037200225449000
2016-12-295980.006070.005980.006050.0048900294463000
2016-12-285890.006000.005890.005980.0049500294534000
2016-12-275910.005920.005870.005880.0023900140863000
2016-12-265880.005920.005870.005880.0021800128359000
2016-12-225840.005880.005840.005870.0026700156621000
2016-12-215840.005880.005830.005860.0032800192055000
2016-12-205790.005830.005770.005820.0022700131754000
2016-12-195750.005790.005740.005770.0018200104975000
2016-12-165750.005770.005720.005740.0031200179191000
2016-12-155700.005770.005700.005740.0027000154718000
2016-12-145790.005810.005710.005730.0048800280343000
2016-12-135680.005810.005680.005780.0058000334314000
2016-12-125610.005680.005570.005680.0041000231375000
2016-12-095540.005590.005530.005560.0030500169380000
2016-12-085530.005570.005530.005570.001460081123000
2016-12-075510.005520.005500.005510.0018500102008000
2016-12-065570.005570.005500.005500.0028300156328000
2016-12-055600.005600.005510.005510.0034600191516000
2016-12-025680.005680.005580.005600.0043300243358000
2016-12-015680.005700.005620.005660.0051900294073000
2016-11-305660.005680.005630.005650.0034200193433000
2016-11-295680.005730.005650.005690.0053000300905000
2016-11-285650.005710.005650.005690.001640093296000
2016-11-255700.005700.005640.005650.001600090532000
2016-11-245700.005720.005650.005670.0020800118155000
2016-11-225730.005730.005680.005700.0018800107221000
2016-11-215670.005730.005670.005730.001510086192000
2016-11-185670.005690.005620.005670.0028600162017000
2016-11-175620.005680.005610.005640.0037300210110000
2016-11-165630.005700.005630.005670.0022200125795000
2016-11-155640.005690.005630.005650.0034600195703000
2016-11-145640.005670.005600.005640.0021700122424000
2016-11-115760.005760.005580.005600.0034300193512000
2016-11-105690.005760.005670.005730.0028000160142000
2016-11-095740.005790.005580.005610.0041600235776000
2016-11-085740.005740.005690.005720.0023600134939000
2016-11-075720.005760.005640.005710.0029500168053000
2016-11-045750.005790.005720.005760.0031900183582000
2016-11-025840.005850.005800.005830.0042500247571000
2016-11-015860.005860.005800.005860.0026600155328000
2016-10-315780.005840.005770.005810.0024600142826000
2016-10-285820.005820.005750.005820.0088600513823000
2016-10-275800.005830.005770.005820.0026200152119000
2016-10-265720.005830.005700.005800.0063100363776000
2016-10-255680.005700.005660.005680.0024400138449000
2016-10-245650.005680.005610.005670.0021100119205000
2016-10-215720.005720.005650.005670.0018900107342000
2016-10-205690.005730.005670.005720.0024400139079000
2016-10-195720.005730.005660.005690.0020500116742000
2016-10-185690.005720.005660.005720.0023000130998000
2016-10-175640.005700.005640.005700.0020200114695000
2016-10-145720.005730.005650.005680.0021500122264000
2016-10-135670.005730.005650.005730.0040300229554000
2016-10-125660.005690.005650.005670.0024500139037000
2016-10-115690.005720.005660.005700.0035700203404000
2016-10-075660.005690.005650.005690.0033700191310000
2016-10-065630.005690.005600.005670.0042000237692000
2016-10-055630.005650.005610.005630.0021700122350000
2016-10-045670.005670.005630.005660.0020200114184000
2016-10-035630.005680.005630.005660.0030500172579000
2016-09-305560.005630.005540.005620.0028300158647000
2016-09-295600.005640.005570.005620.0040300226231000
2016-09-285580.005600.005550.005590.0046800261167000
2016-09-275470.005560.005470.005560.0026800147909000
2016-09-265500.005560.005500.005550.0024500135827000
2016-09-235490.005540.005450.005540.0033900187143000
2016-09-215430.005500.005420.005490.0026400144422000
2016-09-205440.005490.005400.005460.0022700123775000
2016-09-165410.005470.005390.005440.0022800123962000
2016-09-155410.005430.005380.005410.001260068115000
2016-09-145450.005450.005390.005420.0019600106354000
2016-09-135450.005460.005410.005450.0024100131017000
2016-09-125310.005450.005310.005450.0030700166024000
2016-09-095370.005410.005320.005350.0033600179797000
2016-09-085400.005470.005390.005450.0049000266494000
2016-09-075300.005390.005300.005370.0026900144208000
2016-09-065260.005370.005240.005360.0033100176284000
2016-09-055300.005310.005250.005260.0031600166643000
2016-09-025220.005280.005210.005260.0047900251818000
2016-09-015150.005280.005090.005190.0092200480318000
2016-08-315200.005200.005030.005050.0060400306543000
2016-08-305100.005200.004980.005180.00102600527086000
2016-08-295100.005100.005000.005060.0040800205688000
2016-08-264995.005020.004980.005010.0033000164893500
2016-08-255030.005060.004995.005040.0031800159888000
2016-08-245080.005080.005010.005030.0028300142615000
2016-08-234995.005080.004995.005070.0035700180335000
2016-08-224970.005010.004935.004995.0050600251175500
2016-08-195070.005070.004965.004980.0062300311117000
2016-08-185220.005240.005060.005070.0075100386298000
2016-08-175100.005120.005020.005060.0030900156329000
2016-08-165200.005200.005080.005100.0027600141287000
2016-08-155200.005240.005180.005200.001680087452000
2016-08-125220.005240.005200.005220.001160060655000
2016-08-105170.005200.005130.005190.0021500111331000
2016-08-095090.005170.005070.005150.0033200170556000
2016-08-085080.005110.005020.005040.0029400148446000
2016-08-055120.005170.005060.005080.0026800136534000
2016-08-045170.005210.005120.005150.0050000257978000
2016-08-035280.005280.005140.005170.0041600216329000
2016-08-025280.005300.005240.005250.0020300106809000
2016-08-015310.005350.005270.005310.0028100149079000
2016-07-295350.005360.005290.005340.0032000170402000
2016-07-285320.005350.005290.005350.0030200160668000
2016-07-275380.005400.005270.005280.0061200325918000
2016-07-265400.005440.005340.005380.0067700365273000
2016-07-255370.005470.005370.005380.0040200217428000
2016-07-225300.005370.005270.005370.0052700280723000
2016-07-215450.005460.005330.005350.0071900387914000
2016-07-205430.005460.005430.005460.0041300224920000
2016-07-195400.005450.005390.005430.0071500387328000
2016-07-155470.005510.005380.005400.00169500924150000
2016-07-145540.005570.005500.005500.002760001528361000
2016-07-135530.005580.005520.005560.00108200600147000
2016-07-125550.005580.005530.005530.0065300362346000
2016-07-115570.005570.005530.005530.0077700431541000
2016-07-085610.005620.005530.005530.0054800305361000
2016-07-075650.005650.005600.005630.0034100191770000
2016-07-065630.005640.005590.005640.0038200214609000
2016-07-055650.005650.005600.005630.0029800167678000
2016-07-045620.005650.005580.005630.0039500222082000
2016-07-015530.005600.005520.005600.0025000139322000
2016-06-305570.005570.005500.005500.0034500190592000
2016-06-295550.005570.005500.005510.0030900171018000
2016-06-285330.005550.005330.005500.0047900262711000
2016-06-275280.005440.005210.005410.0037600201590000
2016-06-245500.005500.005090.005180.0066000348853000
2016-06-235500.005520.005440.005460.0020400111334000
2016-06-225510.005530.005460.005520.001760096763000
2016-06-215470.005510.005460.005500.001640089999000
2016-06-205490.005510.005460.005480.0032900180467000
2016-06-175480.005550.005430.005450.0021100115599000
2016-06-165600.005610.005460.005470.0033000181751000
2016-06-155520.005610.005520.005570.0028500158795000
2016-06-145560.005610.005510.005540.0027800154158000
2016-06-135690.005690.005560.005560.0031800178110000
2016-06-105710.005720.005650.005690.0040000227617000
2016-06-095660.005670.005610.005670.0020200114000000
2016-06-085650.005660.005610.005660.001610090836000
2016-06-075660.005660.005610.005630.0023000129521000
2016-06-065650.005660.005600.005630.0034200192470000
2016-06-035590.005700.005590.005690.0032600184461000
2016-06-025570.005660.005570.005590.0049500278002000
2016-06-015680.005680.005520.005560.0051400287806000
2016-05-315840.005840.005610.005680.0075600429312000
2016-05-305770.005860.005750.005860.0028100163210000
2016-05-275710.005770.005710.005730.0026600152701000
2016-05-265730.005740.005700.005700.001530087450000
2016-05-255700.005730.005690.005730.001350077093000
2016-05-245690.005740.005660.005700.001640093528000
2016-05-235700.005710.005650.005700.0018000102385000
2016-05-205650.005700.005640.005700.0018600105665000
2016-05-195660.005670.005590.005620.0019300108638000
2016-05-185660.005700.005640.005680.0034000192938000
2016-05-175600.005660.005580.005650.001560087915000
2016-05-165600.005680.005580.005600.001710096287000
2016-05-135600.005630.005550.005610.0022900128370000
2016-05-125570.005620.005550.005590.0019100106689000
2016-05-115620.005620.005540.005570.0022300124580000
2016-05-105550.005620.005550.005600.0025100140451000
2016-05-095470.005570.005460.005550.001430078973000
2016-05-065410.005510.005380.005470.0023700129147000
2016-05-025350.005430.005330.005400.0024200130513000
2016-04-285580.005620.005450.005450.0039300218039000
2016-04-275520.005550.005480.005530.0035100194095000
2016-04-265450.005520.005430.005520.0023600129519000
2016-04-255440.005440.005400.005430.001700092188000
2016-04-225420.005450.005390.005450.0019100103639000
2016-04-215400.005430.005350.005420.0021000113378000
2016-04-205390.005400.005340.005370.0021700116574000
2016-04-195390.005390.005330.005360.001230065943000
2016-04-185310.005390.005270.005360.0026700142697000
2016-04-155320.005350.005280.005320.001030054800000
2016-04-145230.005350.005200.005350.0021100111929000
2016-04-135230.005270.005190.005230.001730090503000
2016-04-125290.005290.005220.005230.001450076159000
2016-04-115230.005280.005170.005260.0023700124167000
2016-04-085060.005210.005060.005170.0033200171034000
2016-04-075100.005150.005050.005060.0031300158871000
2016-04-065230.005230.005110.005130.0029900154113000
2016-04-055360.005360.005160.005160.0037100194696000
2016-04-045290.005400.005260.005360.0042600228080000
2016-04-015280.005330.005220.005240.0035800188645000
2016-03-315350.005380.005250.005250.0023700125563000
2016-03-305380.005430.005330.005370.0027500147905000
2016-03-295390.005460.005360.005380.0021200114587000
2016-03-285300.005390.005300.005390.0021300114140000
2016-03-255260.005330.005260.005320.0021900115952000
2016-03-245240.005290.005230.005240.001710089966000
2016-03-235290.005300.005200.005240.001320069451000
2016-03-225120.005270.005100.005270.0025000130269000

   ※ 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