[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 
2017-03-301676.001680.001672.001673.0015002515100
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
2016-10-181618.001618.001616.001616.00200323400
2016-10-171606.001618.001605.001618.008001289400
2016-10-141618.001618.001618.001618.0017002750600
2016-10-131616.001617.001592.001617.0019003053100
2016-10-121626.001626.001598.001601.0049007908100
2016-10-111626.001636.001626.001636.0020003263600
2016-10-071623.001636.001622.001625.009001465200
2016-10-061625.001635.001622.001622.0014002280400
2016-10-051617.001624.001613.001614.0023003721800
2016-10-041613.001617.001613.001617.0017002745500
2016-10-031609.001618.001603.001603.0015002415700
2016-09-301594.001606.001594.001606.007001118600
2016-09-291591.001600.001591.001592.0017002707800
2016-09-281586.001611.001585.001609.0038006075400
2016-09-271587.001591.001580.001591.0042006658500
2016-09-261591.001592.001582.001587.0046007307400
2016-09-231585.001589.001580.001581.0026004118800
2016-09-211585.001594.001585.001589.0030004770100
2016-09-201582.001585.001582.001584.0018002849900
2016-09-161581.001581.001580.001581.007001106600
2016-09-151584.001584.001580.001581.0015002374700
2016-09-141580.001584.001580.001582.00400632600
2016-09-131570.001579.001565.001578.0010001570200
2016-09-121573.001574.001570.001570.00600943100
2016-09-091570.001570.001566.001570.0014002197200
2016-09-081588.001588.001578.001578.0022003475600
2016-09-071580.001581.001579.001579.0033005214200
2016-09-061584.001586.001584.001586.0017002693800
2016-09-051551.001577.001551.001575.0036005604800
2016-09-021545.001567.001545.001567.008001240700
2016-09-011550.001560.001547.001549.0032004961300
2016-08-311548.001550.001547.001548.00600929100
2016-08-301547.001550.001547.001550.008001237900
2016-08-291565.001565.001545.001557.0019002954600
2016-08-261581.001581.001545.001551.0031004850300
2016-08-251556.001556.001545.001545.0010001551800
2016-08-241555.001586.001555.001555.0020003125600
2016-08-231555.001580.001553.001555.0010001564900
2016-08-221549.001552.001547.001552.0022003409200
2016-08-191578.001578.001546.001546.00600938500
2016-08-181545.001550.001545.001550.00500773900
2016-08-171583.001593.001538.001538.0019002984500
2016-08-161570.001594.001554.001575.0011001723700
2016-08-151598.001598.001571.001571.0018002861300
2016-08-121566.001572.001562.001572.0020003135600
2016-08-101561.001564.001561.001561.0013002031400
2016-08-091541.001562.001541.001562.009001401400
2016-08-081536.001550.001536.001540.007001079800
2016-08-051538.001557.001530.001535.008001230300
2016-08-041530.001530.001526.001528.0022003364800
2016-08-031525.001532.001525.001530.0022003357300
2016-08-021533.001550.001533.001538.0013002000200
2016-08-011527.001533.001527.001532.0010001530500
2016-07-291527.001527.001527.001527.00400610800
2016-07-281532.001532.001527.001527.00500765000
2016-07-271531.001531.001531.001531.0010001531000
2016-07-261545.001545.001526.001526.009001378800
2016-07-251522.001537.001522.001537.0017002592300
2016-07-221527.001529.001519.001519.0015002291200
2016-07-211515.001532.001515.001528.0011001675900
2016-07-201517.001523.001513.001523.0016002423700
2016-07-191523.001524.001517.001517.0013001975800
2016-07-151533.001533.001522.001522.0022003360600
2016-07-141522.001522.001519.001519.00300456300
2016-07-131530.001530.001518.001518.007001064300
2016-07-121523.001529.001519.001521.0017002589900
2016-07-111520.001523.001520.001523.007001065500
2016-07-081537.001537.001512.001512.00500762400
2016-07-071513.001513.001511.001511.00600907100
2016-07-061506.001531.001506.001518.0018002718800
2016-07-051532.001540.001532.001533.007001076500
2016-07-041540.001540.001528.001533.007001072600
2016-07-011537.001540.001526.001526.0023003530600
2016-06-301559.001559.001526.001536.0050007753200
2016-06-291523.001544.001511.001525.0055008425800
2016-06-281500.001539.001500.001523.00760011495800
2016-06-271548.001607.001540.001607.001500023615400
2016-06-241625.001642.001585.001587.00800012834600
2016-06-231612.001625.001612.001625.0016002586400
2016-06-221611.001620.001611.001612.0028004530800
2016-06-211602.001614.001602.001611.0018002893500
2016-06-201613.001613.001602.001608.0012001932000
2016-06-171601.001617.001600.001600.0034005464900
2016-06-161625.001626.001602.001603.0028004515200
2016-06-151614.001626.001602.001626.0029004666100
2016-06-141632.001632.001612.001628.0035005687100
2016-06-131645.001645.001632.001632.0035005731200
2016-06-101634.001648.001634.001646.0016002629200
2016-06-091634.001641.001634.001641.0024003926600
2016-06-081640.001640.001625.001630.0026004241100
2016-06-071651.001651.001630.001641.0047007712900
2016-06-061662.001662.001650.001651.0052008607200
2016-06-031665.001675.001662.001663.0031005163800
2016-06-021677.001677.001670.001673.00640010704100
2016-06-011691.001693.001672.001672.00700011791900
2016-05-311692.001694.001691.001691.0016002708500
2016-05-301679.001692.001679.001692.00760012822600
2016-05-271678.001680.001667.001675.0016002682300
2016-05-261666.001670.001666.001670.0032005334100
2016-05-251660.001666.001660.001664.00600998500
2016-05-241654.001662.001654.001662.008001324800
2016-05-231651.001661.001651.001655.008001323700
2016-05-201650.001663.001650.001652.00400661500
2016-05-191661.001663.001631.001661.0035005775200
2016-05-181661.001666.001661.001663.00400665400
2016-05-171673.001673.001661.001673.0010001664100
2016-05-161695.001695.001663.001664.0038006379700
2016-05-131678.001685.001662.001678.0029004856900
2016-05-121675.001678.001670.001678.0012002008700
2016-05-111664.001668.001664.001668.007001166400
2016-05-101650.001680.001650.001674.0032005324900
2016-05-091636.001648.001630.001648.0014002292900
2016-05-061666.001666.001649.001650.008001322700
2016-05-021619.001650.001619.001647.0035005694600
2016-04-281682.001690.001660.001678.0030005036000
2016-04-271679.001686.001679.001685.0011001850200
2016-04-261689.001689.001660.001679.0020003348700
2016-04-251676.001694.001676.001689.0027004549400
2016-04-221673.001695.001673.001675.0036006043800
2016-04-211683.001683.001674.001676.0024004030600
2016-04-201649.001672.001640.001665.0018002976000
2016-04-191630.001663.001630.001646.0015002466600
2016-04-181679.001679.001639.001639.0026004289100
2016-04-151680.001680.001666.001672.0030005024100
2016-04-141676.001680.001661.001680.0021003510800
2016-04-131650.001668.001647.001668.0017002809900
2016-04-121630.001635.001630.001635.008001304900
2016-04-111620.001629.001620.001629.0023003731600
2016-04-081585.001618.001585.001618.0011001762800
2016-04-071610.001620.001601.001619.0018002904300
2016-04-061603.001615.001589.001600.00880014077000
2016-04-051671.001683.001641.001641.0058009665800
2016-04-041648.001680.001648.001679.00500833400
2016-04-011682.001682.001639.001644.0040006642000
2016-03-311685.001686.001680.001684.0019003199100
2016-03-301694.001694.001682.001685.0020003371900
2016-03-291650.001699.001650.001694.00880014756800
2016-03-281610.001634.001610.001634.00680010998600
2016-03-251600.001610.001598.001610.0017002723600
2016-03-241585.001615.001585.001611.0058009318800

   ※ 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