[2675 東証2部] ダイナック 日足 時系列データ

[2675 東証2部] ダイナック (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231718.001725.001716.001725.0018003097000
2017-10-201720.001724.001716.001724.0015002584200
2017-10-191720.001725.001716.001720.0020003438300
2017-10-181722.001724.001720.001721.0024004131100
2017-10-171721.001724.001721.001722.0013002238700
2017-10-161723.001723.001718.001722.0037006371200
2017-10-131726.001726.001722.001723.0032005519500
2017-10-121718.001725.001712.001721.0011001890700
2017-10-111716.001721.001716.001718.0020003438700
2017-10-101713.001718.001709.001709.0023003940600
2017-10-061719.001720.001713.001715.0026004463400
2017-10-051720.001720.001715.001719.0022003781400
2017-10-041714.001721.001714.001721.0033005673800
2017-10-031715.001720.001712.001712.0055009438900
2017-10-021712.001713.001708.001709.0023003933900
2017-09-291709.001712.001705.001712.0036006147300
2017-09-281699.001707.001699.001707.00600010216300
2017-09-271699.001699.001699.001699.0025004247500
2017-09-261699.001699.001692.001699.0029004921800
2017-09-251697.001697.001691.001691.0047007972400
2017-09-221694.001696.001689.001696.007001185200
2017-09-211692.001692.001689.001689.0015002536100
2017-09-201689.001692.001689.001690.006001014200
2017-09-191689.001697.001688.001688.0027004563200
2017-09-151696.001696.001686.001686.0015002540000
2017-09-141700.001700.001686.001697.0024004059400
2017-09-131694.001700.001690.001695.0019003222900
2017-09-121696.001696.001690.001690.0012002031500
2017-09-111689.001695.001687.001689.0021003551300
2017-09-081689.001689.001681.001687.0015002527600
2017-09-071687.001689.001682.001682.0010001686700
2017-09-061681.001685.001681.001683.0025004204400
2017-09-051687.001687.001686.001687.0017002867500
2017-09-041683.001687.001683.001687.00400673900
2017-09-011688.001689.001681.001689.0015002530700
2017-08-311685.001688.001681.001681.0022003706200
2017-08-301690.001690.001681.001682.0016002696700
2017-08-291682.001689.001681.001689.0012002024200
2017-08-281689.001689.001681.001682.0018003036700
2017-08-251680.001687.001678.001687.0022003705600
2017-08-241680.001682.001678.001678.00400672200
2017-08-231682.001683.001677.001677.0025004198400
2017-08-221685.001685.001681.001681.0015002521900
2017-08-211680.001689.001680.001681.007001177900
2017-08-181683.001683.001677.001679.00400671700
2017-08-171682.001687.001682.001687.0013002188100
2017-08-161681.001690.001680.001680.0015002531000
2017-08-151681.001685.001677.001677.0016002690500
2017-08-141675.001680.001670.001680.0038006365400
2017-08-101690.001690.001683.001685.0013002192300
2017-08-091682.001685.001680.001685.0012002018600
2017-08-081684.001689.001677.001689.0049008253800
2017-08-071675.001680.001675.001680.0013002180200
2017-08-041679.001680.001672.001680.00400670600
2017-08-031679.001679.001669.001678.0017002842600
2017-08-021669.001679.001669.001679.0011001844500
2017-08-011675.001675.001669.001669.0011001839300
2017-07-311680.001680.001670.001680.0016002680000
2017-07-281673.001682.001673.001682.006001005300
2017-07-271680.001680.001675.001675.0019003189100
2017-07-261678.001680.001675.001675.0025004193000
2017-07-251675.001678.001672.001675.0011001842600
2017-07-241685.001685.001675.001675.00500839400
2017-07-211680.001685.001673.001685.009001512200
2017-07-201675.001680.001672.001673.008001341300
2017-07-191686.001687.001675.001680.0016002687900
2017-07-181680.001680.001671.001671.0018003021200
2017-07-141685.001685.001682.001682.0013002190000
2017-07-131685.001685.001681.001685.0011001851100
2017-07-121680.001683.001680.001683.0014002353300
2017-07-111679.001680.001674.001680.0021003522700
2017-07-101667.001667.001667.001667.00400666800
2017-07-071665.001678.001665.001667.00300501000
2017-07-061683.001683.001661.001672.0032005361900
2017-07-051661.001666.001661.001663.0014002326400
2017-07-041669.001669.001663.001666.0014002331800
2017-07-031675.001675.001663.001663.0028004671700
2017-06-301690.001690.001670.001670.0038006405300
2017-06-291660.001670.001660.001669.0033005500100
2017-06-281651.001673.001651.001660.001560025879800
2017-06-271712.001715.001701.001711.001650028208500
2017-06-261703.001710.001700.001710.00820013977500
2017-06-231700.001708.001700.001702.00650011064800
2017-06-221708.001709.001702.001703.0025004266300
2017-06-211704.001708.001700.001708.0030005110800
2017-06-201703.001705.001702.001702.0022003747500
2017-06-191702.001703.001700.001703.0033005615300
2017-06-161702.001702.001701.001702.0017002892300
2017-06-151701.001703.001695.001702.0043007310700
2017-06-141699.001701.001693.001701.0036006114000
2017-06-131697.001699.001691.001699.00720012208300
2017-06-121700.001700.001695.001697.0047007978700
2017-06-091703.001703.001700.001702.0020003402800
2017-06-081704.001704.001700.001700.0016002721700
2017-06-071698.001705.001695.001702.0029004925100
2017-06-061706.001706.001699.001699.0058009876700
2017-06-051704.001706.001700.001706.0036006131600
2017-06-021699.001705.001699.001704.0045007656600
2017-06-011710.001710.001700.001701.0041006983700
2017-05-311707.001710.001705.001710.0024004098000
2017-05-301708.001712.001700.001712.0040006832300
2017-05-291705.001710.001700.001702.00610010406300
2017-05-261703.001705.001693.001705.0026004417600
2017-05-251705.001709.001697.001705.00590010046100
2017-05-241700.001705.001700.001701.0044007495300
2017-05-231700.001701.001695.001700.0050008495200
2017-05-221694.001698.001694.001697.0011001866100
2017-05-191695.001698.001692.001698.009001525500
2017-05-181695.001695.001690.001690.0017002875900
2017-05-171697.001699.001693.001698.0017002884700
2017-05-161694.001699.001691.001695.0021003560800
2017-05-151696.001699.001690.001696.0043007295600
2017-05-121694.001696.001691.001695.0023003895900
2017-05-111692.001695.001690.001693.0011001861100
2017-05-101685.001700.001685.001692.0037006250800
2017-05-091692.001697.001686.001693.0022003718400
2017-05-081699.001699.001690.001697.0029004914500
2017-05-021689.001704.001684.001690.0046007799100
2017-05-011685.001686.001683.001683.0021003537600
2017-04-281691.001691.001681.001683.0020003369300
2017-04-271688.001695.001683.001692.0030005069000
2017-04-261677.001686.001675.001686.0025004199400
2017-04-251668.001675.001668.001675.00500836200
2017-04-241665.001672.001665.001672.007001169300
2017-04-211669.001670.001669.001670.009001502900
2017-04-201668.001668.001657.001666.0010001665500
2017-04-191655.001663.001655.001663.00500829600
2017-04-181660.001669.001657.001669.0010001663800
2017-04-171650.001659.001646.001656.0021003468100
2017-04-141662.001662.001652.001654.0020003319200
2017-04-131647.001662.001647.001660.0021003469200
2017-04-121665.001665.001657.001662.0020003322300
2017-04-111673.001673.001671.001672.00500836100
2017-04-101674.001674.001668.001673.0011001839100
2017-04-071667.001675.001667.001670.0038006346700
2017-04-061665.001666.001650.001654.0039006463700
2017-04-051666.001678.001666.001666.0030005007100
2017-04-041684.001684.001675.001675.0026004369400
2017-04-031685.001685.001683.001684.0029004884600
2017-03-311673.001680.001673.001678.0021003522800
2017-03-301676.001680.001672.001673.0015002515100
2017-03-291665.001680.001665.001675.0043007191700
2017-03-281663.001675.001663.001667.0031005159900
2017-03-271674.001674.001660.001672.0042007015300
2017-03-241678.001678.001676.001677.008001341500
2017-03-231683.001684.001676.001681.009001513200
2017-03-221676.001684.001670.001676.0033005529400
2017-03-211687.001687.001682.001684.0036006066300
2017-03-171682.001686.001682.001684.0016002694900
2017-03-161687.001687.001677.001682.0011001851700
2017-03-151672.001687.001672.001687.0043007208900
2017-03-141672.001672.001669.001671.0016002673300
2017-03-131670.001673.001670.001673.008001337000
2017-03-101668.001677.001666.001669.0040006688000
2017-03-091674.001674.001665.001666.008001334700
2017-03-081673.001673.001667.001670.0013002172700
2017-03-071677.001677.001664.001664.0024004009100
2017-03-061654.001661.001654.001661.007001161300
2017-03-031648.001655.001648.001654.0013002149900
2017-03-021658.001658.001647.001647.007001155400
2017-03-011650.001674.001643.001645.0043007128300
2017-02-281647.001650.001644.001647.0024003950200
2017-02-271680.001680.001641.001644.0059009791600
2017-02-241653.001669.001650.001667.0030004977600
2017-02-231660.001660.001653.001653.0012001990000
2017-02-221654.001654.001648.001652.0026004290900
2017-02-211658.001658.001653.001655.0016002648300
2017-02-201656.001656.001652.001655.0013002149300
2017-02-171658.001658.001652.001656.007001157900
2017-02-161656.001658.001656.001658.0023003810700
2017-02-151650.001655.001648.001655.0034005612500
2017-02-141648.001649.001641.001649.0025004115600
2017-02-131640.001647.001640.001640.0032005253400
2017-02-101636.001640.001635.001639.0015002455400
2017-02-091641.001642.001633.001633.0014002293000
2017-02-081638.001638.001633.001633.0011001797400
2017-02-071639.001639.001633.001638.0018002943500
2017-02-061635.001638.001635.001638.00400654600
2017-02-031628.001635.001620.001635.0035005678500
2017-02-021633.001633.001628.001630.0014002281200
2017-02-011639.001639.001633.001633.0012001964500
2017-01-311634.001639.001627.001634.0012001960000
2017-01-301620.001634.001620.001634.0013002111800
2017-01-271615.001630.001615.001620.0011001785900
2017-01-261614.001614.001611.001614.00500806500
2017-01-251617.001619.001610.001610.0026004194800
2017-01-241620.001620.001617.001617.00500809700
2017-01-231619.001620.001616.001616.0018002911200
2017-01-201619.001622.001619.001619.00600971800
2017-01-191617.001620.001617.001620.0012001943400
2017-01-181629.001629.001619.001619.0011001784200
2017-01-171624.001632.001621.001621.0019003085300
2017-01-161638.001643.001630.001640.0029004741800
2017-01-131633.001640.001633.001638.0028004580900
2017-01-121635.001640.001635.001637.0018002946800
2017-01-111621.001635.001621.001628.0015002438400
2017-01-101625.001625.001616.001621.0025004057100
2017-01-061615.001635.001612.001623.0020003246400
2017-01-051610.001626.001610.001626.0042006787100
2017-01-041605.001615.001605.001615.0038006116100
2016-12-301608.001618.001605.001605.0036005792300
2016-12-291638.001638.001611.001612.0037006011600
2016-12-281620.001641.001620.001621.001650026866600
2016-12-271683.001696.001675.001695.002010033912700
2016-12-261693.001693.001686.001687.001120018930000
2016-12-221685.001687.001682.001684.0032005389100
2016-12-211684.001689.001679.001682.00730012298000
2016-12-201684.001685.001676.001679.00700011771600
2016-12-191684.001684.001675.001682.0042007061200
2016-12-161663.001673.001663.001673.0017002835500
2016-12-151670.001673.001661.001665.0036006006600
2016-12-141654.001680.001654.001666.001040017312700
2016-12-131650.001654.001648.001654.0038006272500
2016-12-121646.001651.001646.001650.0040006595000
2016-12-091654.001654.001645.001645.0051008420700
2016-12-081654.001654.001646.001649.00660010890700
2016-12-071650.001653.001648.001650.0022003632500
2016-12-061651.001653.001645.001648.0032005275900
2016-12-051646.001653.001644.001646.0048007913100
2016-12-021641.001647.001641.001646.0026004274400
2016-12-011648.001649.001641.001645.0052008559900
2016-11-301647.001649.001645.001647.0032005271500
2016-11-291644.001649.001644.001649.00640010526600
2016-11-281640.001644.001635.001641.00620010165800
2016-11-251630.001640.001630.001640.0021003428100
2016-11-241644.001644.001637.001640.0028004592700
2016-11-221629.001635.001626.001635.0016002607100
2016-11-211624.001632.001624.001629.0032005202700
2016-11-181630.001644.001627.001634.0039006387800
2016-11-171623.001631.001623.001631.007001139800
2016-11-161620.001634.001620.001627.0029004713800
2016-11-151637.001638.001637.001638.0016002619400
2016-11-141620.001638.001620.001637.0029004727800
2016-11-111632.001635.001616.001616.0016002604400
2016-11-101610.001635.001610.001635.0025004072400
2016-11-091630.001630.001601.001601.0046007441200
2016-11-081625.001630.001625.001630.009001464000
2016-11-071620.001625.001620.001623.0015002431000
2016-11-041620.001624.001620.001621.0036005833600
2016-11-021639.001640.001634.001640.008001310700
2016-11-011636.001636.001635.001636.0012001962800
2016-10-311637.001637.001635.001635.007001145200
2016-10-281640.001640.001630.001630.00500818000
2016-10-271622.001647.001622.001634.0036005872100
2016-10-261643.001645.001639.001645.0017002793900
2016-10-251640.001644.001632.001632.0026004263900
2016-10-241634.001640.001633.001640.0024003931200
2016-10-211625.001630.001624.001624.00400650400
2016-10-201634.001634.001630.001630.008001304400
2016-10-191620.001637.001620.001634.0018002936900

   ※ 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