[2662 東証1部] ダイユーエイト 日足 時系列データ

[2662 東証1部] ダイユーエイト (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-26620.00626.00620.00622.001770010992000
2016-08-25616.00627.00616.00626.00156009651500
2016-08-24615.00618.00614.00617.001760010831200
2016-08-23616.00618.00613.00616.00138008487800
2016-08-22616.00625.00616.00620.00104006441000
2016-08-19625.00626.00620.00626.001640010235500
2016-08-18628.00631.00627.00629.0070004402400
2016-08-17625.00635.00625.00633.001610010139000
2016-08-16650.00655.00645.00648.00115007455700
2016-08-15652.00658.00652.00655.0059003855200
2016-08-12653.00656.00652.00656.0091005951500
2016-08-10649.00654.00649.00652.0081005283000
2016-08-09650.00655.00649.00654.00114007428300
2016-08-08642.00652.00642.00649.0082005300600
2016-08-05642.00649.00641.00641.0044002830900
2016-08-04644.00650.00639.00642.0091005848800
2016-08-03650.00651.00645.00645.0085005506200
2016-08-02655.00657.00651.00654.0068004444800
2016-08-01660.00660.00652.00657.0084005526100
2016-07-29661.00662.00656.00659.0081005340800
2016-07-28660.00662.00656.00661.0087005739800
2016-07-27653.00659.00653.00656.0063004128000
2016-07-26655.00659.00653.00653.0052003403300
2016-07-25660.00660.00654.00655.0068004470500
2016-07-22655.00656.00653.00656.0048003142400
2016-07-21660.00660.00655.00657.0043002825200
2016-07-20655.00659.00654.00655.0039002557100
2016-07-19655.00659.00654.00656.0060003939800
2016-07-15659.00660.00650.00654.00127008358300
2016-07-14646.00656.00646.00648.0083005413200
2016-07-13647.00655.00645.00646.00105006830100
2016-07-12637.00647.00637.00646.0093005982400
2016-07-11631.00642.00631.00640.0083005294400
2016-07-08633.00637.00633.00633.0080005070300
2016-07-07640.00641.00634.00637.0093005931400
2016-07-06647.00647.00641.00643.0072004633200
2016-07-05644.00647.00642.00647.0039002515300
2016-07-04654.00654.00643.00644.0087005639100
2016-07-01646.00648.00645.00646.0041002648700
2016-06-30654.00654.00644.00646.0073004731900
2016-06-29647.00652.00640.00650.0077004991800
2016-06-28626.00650.00626.00644.0082005267500
2016-06-27646.00649.00625.00636.003380021413500
2016-06-24661.00666.00630.00647.00143009235900
2016-06-23661.00665.00659.00663.0050003307700
2016-06-22674.00674.00661.00661.0051003384800
2016-06-21666.00675.00660.00672.0048003198000
2016-06-20653.00673.00653.00670.0056003729500
2016-06-17661.00663.00654.00656.0094006207300
2016-06-16671.00675.00650.00650.001580010467500
2016-06-15672.00675.00671.00671.0064004301500
2016-06-14675.00680.00671.00672.00110007419300
2016-06-13680.00682.00675.00676.00111007531900
2016-06-10686.00686.00680.00681.00135009228200
2016-06-09683.00686.00683.00684.0053003627900
2016-06-08682.00688.00682.00686.0054003696400
2016-06-07683.00686.00683.00686.0073004996600
2016-06-06685.00689.00682.00685.00119008139600
2016-06-03683.00690.00683.00690.0083005699800
2016-06-02686.00689.00684.00687.0060004117900
2016-06-01685.00689.00685.00686.00118008093700
2016-05-31689.00689.00685.00687.0064004394900
2016-05-30688.00688.00685.00687.0048003293800
2016-05-27686.00688.00685.00687.00142009756000
2016-05-26686.00686.00683.00684.0077005272300
2016-05-25681.00686.00681.00682.0052003554400
2016-05-24680.00686.00679.00681.0049003340600
2016-05-23685.00685.00678.00682.0091006205000
2016-05-20675.00685.00675.00683.00136009267300
2016-05-19681.00681.00676.00676.0067004537200
2016-05-18678.00681.00676.00678.0058003932900
2016-05-17678.00681.00676.00681.0061004141100
2016-05-16677.00681.00677.00677.0050003390700
2016-05-13680.00683.00677.00677.0081005498500
2016-05-12679.00681.00677.00681.0043002921100
2016-05-11686.00687.00680.00682.0079005399400
2016-05-10678.00689.00677.00685.0085005798700
2016-05-09676.00687.00676.00677.0055003734600
2016-05-06677.00680.00675.00680.00128008671400
2016-05-02683.00685.00680.00680.00145009889300
2016-04-28687.00691.00685.00685.0089006120000
2016-04-27698.00698.00687.00687.0093006433400
2016-04-26699.00699.00690.00693.0080005551700
2016-04-25695.00698.00693.00698.0089006185500
2016-04-22691.00692.00687.00692.0046003174600
2016-04-21692.00695.00685.00687.001490010281100
2016-04-20689.00691.00686.00687.0065004476600
2016-04-19685.00690.00683.00689.0049003363200
2016-04-18686.00688.00683.00683.0058003972600
2016-04-15688.00696.00687.00692.0056003871600
2016-04-14686.00699.00684.00699.00116008029800
2016-04-13675.00683.00675.00682.0094006387300
2016-04-12672.00681.00671.00673.0083005596200
2016-04-11673.00675.00668.00671.00109007313300
2016-04-08668.00678.00667.00673.00100006735400
2016-04-07676.00685.00676.00677.0055003733700
2016-04-06676.00681.00675.00675.0089006025700
2016-04-05695.00699.00676.00676.001610011020200
2016-04-04693.00708.00692.00700.001530010689400
2016-04-01705.00707.00691.00692.003420023981600
2016-03-31713.00717.00710.00710.002200015652900
2016-03-30711.00712.00706.00709.0095006739900
2016-03-29705.00709.00703.00709.0045003179300
2016-03-28708.00709.00700.00707.002350016592700
2016-03-25710.00711.00706.00707.00105007440400
2016-03-24716.00717.00708.00709.00102007275000
2016-03-23717.00717.00709.00710.0074005272600
2016-03-22708.00713.00705.00708.00129009140500
2016-03-18703.00704.00698.00701.00126008824700
2016-03-17708.00709.00701.00706.001880013252600
2016-03-16707.00709.00706.00707.00126008919100
2016-03-15701.00706.00701.00706.0085005982400
2016-03-14700.00707.00696.00705.002350016496000
2016-03-11695.00703.00695.00700.00126008790400
2016-03-10698.00702.00696.00701.00125008741600
2016-03-09697.00697.00690.00695.00105007273800
2016-03-08704.00705.00693.00700.00111007771700
2016-03-07696.00704.00696.00703.001720012019000
2016-03-04695.00699.00685.00696.001480010241800
2016-03-03693.00696.00685.00693.002460017019300
2016-03-02670.00690.00667.00688.003200021696200
2016-03-01683.00684.00670.00670.002720018368400
2016-02-29685.00690.00683.00683.003080021163800
2016-02-26700.00703.00686.00689.002530017519100
2016-02-25684.00695.00676.00691.005300036172300
2016-02-24696.00704.00691.00692.003960027580700
2016-02-23706.00711.00699.00701.002640018566200
2016-02-22712.00713.00700.00705.003370023784800
2016-02-19717.00720.00711.00716.002940021017300
2016-02-18721.00724.00713.00721.005050036354900
2016-02-17725.00731.00718.00721.009190066575200
2016-02-16762.00767.00748.00752.008960067808900
2016-02-15764.00770.00750.00760.003160024004000
2016-02-12723.00737.00723.00729.004500032814400
2016-02-10775.00780.00753.00766.003450026495300
2016-02-09780.00784.00771.00775.004680036283800
2016-02-08785.00793.00777.00787.002950023163600
2016-02-05801.00802.00776.00785.003550028057000
2016-02-04816.00816.00801.00804.005470044039900
2016-02-03814.00816.00808.00816.002460019982800
2016-02-02815.00817.00812.00814.002180017756000
2016-02-01813.00817.00808.00817.002470020103200
2016-01-29792.00804.00791.00798.001820014476700
2016-01-28789.00796.00789.00791.001960015510900
2016-01-27805.00809.00785.00795.001730013789900
2016-01-26786.00794.00780.00782.001900014938300
2016-01-25788.00790.00764.00784.003840030024400
2016-01-22772.00781.00724.00774.008330062671100
2016-01-21783.00798.00760.00760.003470027055400
2016-01-20808.00809.00783.00786.002290018188900
2016-01-19800.00807.00795.00804.002050016427100
2016-01-18800.00805.00782.00804.002820022492100
2016-01-15819.00828.00813.00813.002240018315200
2016-01-14830.00831.00811.00819.003750030729200
2016-01-13825.00841.00825.00840.001510012590000
2016-01-12835.00835.00820.00822.002620021646800
2016-01-08835.00846.00826.00842.003140026307000
2016-01-07852.00854.00838.00842.002630022178500
2016-01-06865.00876.00848.00855.004180035906800
2016-01-05868.00870.00863.00868.002820024435500
2016-01-04881.00881.00870.00872.003400029793700
2015-12-30879.00885.00877.00880.002460021659300
2015-12-29864.00877.00862.00877.002940025533100
2015-12-28880.00880.00863.00867.003190027728100
2015-12-25864.00879.00862.00862.002550022177300
2015-12-24880.00884.00862.00864.003130027377600
2015-12-22866.00878.00866.00876.002980026005400
2015-12-21855.00866.00854.00866.002040017545500
2015-12-18865.00868.00851.00854.002000017142100
2015-12-17854.00867.00854.00862.001720014800300
2015-12-16860.00861.00847.00854.001760015048600
2015-12-15868.00868.00849.00854.001380011868700
2015-12-14853.00866.00841.00861.002320019771500
2015-12-11868.00871.00862.00868.002480021490500
2015-12-10853.00861.00851.00853.001850015820500
2015-12-09862.00870.00855.00862.002360020324800
2015-12-08875.00875.00851.00862.003040026265700
2015-12-07860.00875.00859.00873.002340020286300
2015-12-04845.00857.00845.00853.002300019582200
2015-12-03847.00855.00845.00852.002560021748200
2015-12-02848.00850.00843.00847.001790015166300
2015-12-01846.00849.00841.00846.004110034756000
2015-11-30836.00846.00830.00846.003090025952400
2015-11-27839.00847.00830.00833.004170035105300
2015-11-26837.00838.00834.00835.002750023000100
2015-11-25834.00838.00830.00832.002960024692500
2015-11-24830.00834.00829.00834.002120017616600
2015-11-20826.00826.00813.00825.002330019126900
2015-11-19817.00825.00817.00822.00118009683700
2015-11-18825.00827.00811.00815.003440028251900
2015-11-17825.00832.00825.00829.001550012829900
2015-11-16832.00834.00825.00825.0083006879800
2015-11-13835.00835.00821.00834.001450012048200
2015-11-12834.00834.00825.00830.001420011801900
2015-11-11827.00832.00825.00829.002840023548900
2015-11-10820.00829.00819.00826.002200018125200
2015-11-09822.00830.00816.00829.003670030278400
2015-11-06820.00820.00813.00816.001720014062500
2015-11-05815.00820.00813.00815.001630013300700
2015-11-04822.00822.00813.00815.001270010378200
2015-11-02819.00824.00813.00818.001720014075000
2015-10-30822.00822.00813.00820.002000016390000
2015-10-29819.00820.00816.00819.004060033237900
2015-10-28818.00818.00812.00815.0079006438000
2015-10-27819.00819.00814.00815.001330010869700
2015-10-26820.00820.00811.00811.001900015527800
2015-10-23818.00820.00808.00816.002250018338700
2015-10-22810.00817.00809.00816.0095007724700
2015-10-21806.00815.00802.00814.001340010863300
2015-10-20803.00811.00798.00802.001520012228700
2015-10-19799.00803.00789.00797.00116009251300
2015-10-16791.00801.00791.00800.0086006860700
2015-10-15786.00797.00780.00789.001620012745800
2015-10-14800.00800.00789.00792.001780014143400
2015-10-13806.00806.00798.00802.001610012897200
2015-10-09798.00806.00796.00806.001710013726700
2015-10-08798.00798.00790.00798.00101008020300
2015-10-07797.00797.00791.00795.0080006355300
2015-10-06797.00797.00791.00797.00105008343200
2015-10-05781.00789.00781.00787.001800014093700
2015-10-02773.00791.00773.00784.002620020471700
2015-10-01757.00766.00754.00758.001510011485100
2015-09-30749.00758.00749.00755.0060004523500
2015-09-29765.00765.00745.00745.001710012864000
2015-09-28760.00769.00760.00767.00109008334800
2015-09-25752.00768.00752.00759.001520011543200
2015-09-24761.00762.00748.00748.001480011178700
2015-09-18765.00765.00757.00759.0051003875600
2015-09-17763.00766.00763.00765.0042003210200
2015-09-16769.00769.00760.00763.0048003659600
2015-09-15761.00772.00750.00763.0078005959300
2015-09-14758.00769.00758.00761.0076005795900
2015-09-11762.00763.00755.00763.001350010268800
2015-09-10752.00756.00740.00747.001380010326100
2015-09-09740.00750.00733.00750.001810013446500
2015-09-08730.00739.00729.00729.00117008567500
2015-09-07730.00744.00726.00733.001740012763400
2015-09-04754.00754.00735.00742.002100015614800
2015-09-03760.00778.00753.00753.001550011738400
2015-09-02750.00786.00750.00755.002200016741100
2015-09-01785.00785.00761.00761.002170016786300
2015-08-31783.00785.00774.00785.00109008489700
2015-08-28785.00785.00772.00775.001390010797800
2015-08-27770.00785.00737.00765.002940022513900
2015-08-26739.00760.00739.00758.002210016532600
2015-08-25737.00765.00727.00738.005480040689400
2015-08-24780.00784.00767.00767.004840037537000
2015-08-21798.00819.00793.00794.003160025223500
2015-08-20814.00822.00806.00808.003240026356900
2015-08-19815.00818.00814.00814.001460011907700

   ※ 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