[2590 東証1部] ダイドードリンコ 日足 時系列データ

[2590 東証1部] ダイドードリンコ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-03-185190.005230.005100.005150.0041300212180000
2016-03-175230.005270.005180.005200.0020700108044000
2016-03-165240.005280.005220.005230.001870098241000
2016-03-155180.005300.005180.005240.0037000194378000
2016-03-145220.005220.005130.005180.0024000124182000
2016-03-115120.005220.005110.005160.0038900200289000
2016-03-105030.005250.005020.005190.0079200409208000
2016-03-095000.005030.004955.004985.0029800148636000
2016-03-085040.005080.004990.005000.0047700239036500
2016-03-075120.005120.005030.005050.0023800120583000
2016-03-045050.005110.005000.005100.0075000379087000
2016-03-035030.005110.005030.005090.0032100162839000
2016-03-025110.005180.005070.005110.0032100164390000
2016-03-015130.005160.005010.005080.0034800175979000
2016-02-295110.005170.005040.005130.0045400232409000
2016-02-265170.005170.005040.005040.0020900106290000
2016-02-255040.005160.005030.005110.0034200174553000
2016-02-245020.005100.005010.005040.0038100192139000
2016-02-235150.005160.005030.005040.0026200132618000
2016-02-225110.005150.005090.005120.001350069116000
2016-02-195040.005120.005040.005110.0020200102662000
2016-02-185150.005200.005060.005120.0038000195576000
2016-02-175060.005090.004990.005050.0035000176168500
2016-02-165230.005260.005070.005070.0025100128896000
2016-02-155220.005290.005160.005260.0032600170512000
2016-02-125180.005180.005000.005020.0069500353216000
2016-02-105220.005220.005020.005080.0046700238072000
2016-02-095230.005260.005170.005230.0038400200465000
2016-02-085220.005320.005200.005290.0043800229203000
2016-02-055310.005320.005230.005230.0043700229507000
2016-02-045380.005420.005290.005330.0058100310526000
2016-02-035440.005460.005320.005430.0069800377475000
2016-02-025520.005540.005460.005480.0066300364493000
2016-02-015470.005540.005400.005540.0069700381591000
2016-01-295310.005440.005300.005440.0070900381159000
2016-01-285210.005350.005210.005310.0036800195277000
2016-01-275200.005280.005190.005270.0051000266880000
2016-01-265190.005220.005100.005120.0087000448517000
2016-01-255120.005270.005110.005260.0081800423576000
2016-01-225090.005130.005000.005120.0049500251022000
2016-01-215070.005170.005030.005030.0078900401322000
2016-01-205170.005230.005100.005120.0087800453971000
2016-01-195280.005300.005050.005070.0097800504227000
2016-01-185180.005330.005160.005300.00161500842624000
2016-01-155400.005470.005370.005370.002648001429707000
2016-01-145460.005480.005430.005480.0079300432714000
2016-01-135510.005530.005490.005500.0054700301275000
2016-01-125510.005550.005500.005500.0085500472053000
2016-01-085520.005590.005500.005520.0053600296782000
2016-01-075570.005590.005530.005540.0043100239496000
2016-01-065580.005610.005550.005570.0054300303029000
2016-01-055570.005620.005550.005590.0056000313109000
2016-01-045580.005610.005570.005580.0038200213510000
2015-12-305610.005610.005580.005610.0025600143440000
2015-12-295620.005620.005580.005610.0030000168188000
2015-12-285620.005640.005600.005620.0079900448950000
2015-12-255580.005630.005570.005630.001600089629000
2015-12-245580.005600.005560.005560.0021400119465000
2015-12-225620.005620.005580.005580.001660092999000
2015-12-215610.005690.005580.005670.0018000101215000
2015-12-185670.005720.005630.005630.0027900158221000
2015-12-175570.005700.005550.005670.0036400205133000
2015-12-165510.005510.005460.005500.001640090034000
2015-12-155610.005610.005500.005500.0019200106426000
2015-12-145540.005630.005510.005610.0035200196473000
2015-12-115540.005550.005490.005540.0034700192030000
2015-12-105460.005520.005430.005470.0024800135842000
2015-12-095480.005480.005430.005460.001580086226000
2015-12-085500.005520.005480.005490.001080059360000
2015-12-075430.005530.005430.005490.0021600118573000
2015-12-045460.005460.005420.005430.0020800113135000
2015-12-035520.005520.005470.005480.001400076882000
2015-12-025530.005540.005500.005530.0019800109292000
2015-12-015450.005530.005440.005530.0019000104323000
2015-11-305480.005510.005440.005480.0018500101338000
2015-11-275500.005530.005480.005480.001440079265000
2015-11-265540.005540.005480.005500.0028200155175000

   ※ 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