[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 
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
2016-03-231563.001594.001554.001585.0052008158800
2016-03-221600.001600.001576.001580.0034005398200
2016-03-181595.001616.001582.001587.0053008505400
2016-03-171587.001617.001586.001609.0054008659400
2016-03-161568.001590.001568.001582.0036005682900
2016-03-151553.001560.001553.001560.0030004664200
2016-03-141568.001568.001530.001543.0028004350800
2016-03-111527.001543.001527.001543.0026003997500
2016-03-101530.001536.001522.001527.0015002296800
2016-03-091516.001520.001516.001517.0010001517100
2016-03-081536.001538.001518.001520.0046007015600
2016-03-071528.001537.001523.001533.0019002905200
2016-03-041518.001527.001517.001521.0017002583300
2016-03-031522.001527.001513.001527.0041006240100
2016-03-021503.001510.001503.001506.0015002260100
2016-03-011502.001503.001502.001503.00300450700
2016-02-291505.001515.001505.001508.0019002866500
2016-02-261525.001525.001501.001501.0023003482400
2016-02-251495.001518.001459.001515.0021003152300
2016-02-241513.001513.001486.001495.0011001655200
2016-02-231499.001518.001495.001498.0027004057900
2016-02-221441.001473.001441.001472.0015002191600
2016-02-191473.001473.001440.001444.0018002612000
2016-02-181460.001477.001460.001474.0015002204300
2016-02-171460.001460.001415.001426.0012001718200
2016-02-161455.001455.001405.001430.0027003860900
2016-02-151452.001474.001410.001425.0058008336000
2016-02-121450.001450.001401.001410.00840011996500
2016-02-101490.001490.001457.001467.0021003092600
2016-02-091460.001475.001460.001475.0025003656800
2016-02-081490.001508.001490.001508.0025003730800
2016-02-051520.001520.001510.001510.0021003179400
2016-02-041550.001550.001524.001537.0011001687600
2016-02-031550.001550.001517.001550.0022003360500
2016-02-021522.001560.001522.001550.0018002789700
2016-02-011502.001521.001502.001520.0035005291300
2016-01-291506.001506.001500.001500.00600900600
2016-01-281505.001530.001505.001505.007001063000
2016-01-271520.001529.001503.001505.00500758400
2016-01-261511.001511.001490.001509.0029004360600
2016-01-251500.001500.001490.001490.0013001942800
2016-01-221440.001500.001396.001500.0048006859900
2016-01-211435.001450.001428.001431.0054007746900
2016-01-201490.001490.001451.001451.0027003966800
2016-01-191481.001487.001477.001477.0028004146400
2016-01-181500.001505.001450.001477.00680010113800
2016-01-151569.001569.001516.001518.0031004777300
2016-01-141535.001550.001517.001536.0029004436000
2016-01-131529.001539.001528.001535.0050007656600
2016-01-121570.001571.001524.001524.0043006677900
2016-01-081572.001587.001570.001571.0041006447600
2016-01-071575.001581.001575.001579.0044006940500
2016-01-061589.001590.001582.001587.0014002221200
2016-01-051591.001594.001581.001586.0021003334000
2016-01-041580.001630.001580.001598.0058009226000
2015-12-301620.001623.001590.001598.00690011049200
2015-12-291597.001642.001595.001620.0047007588400
2015-12-281571.001600.001571.001593.001420022481400
2015-12-251710.001733.001652.001652.002160036965800
2015-12-241721.001735.001712.001712.00820014101800
2015-12-221730.001732.001726.001730.0033005705200
2015-12-211718.001730.001717.001730.0044007570500
2015-12-181730.001733.001718.001718.0038006571600
2015-12-171725.001730.001724.001730.0037006387300
2015-12-161718.001718.001703.001713.0044007534900
2015-12-151718.001720.001703.001703.00670011490800
2015-12-141725.001727.001717.001720.00820014124800
2015-12-111734.001743.001734.001736.0042007300800
2015-12-101740.001740.001735.001736.00960016683800
2015-12-091747.001748.001743.001745.0025004362400
2015-12-081749.001749.001741.001749.0026004542500
2015-12-071749.001750.001746.001746.0050008740700
2015-12-041742.001751.001741.001741.00730012746800
2015-12-031748.001754.001740.001754.00590010303300
2015-12-021760.001760.001749.001751.00750013144700
2015-12-011769.001770.001755.001765.0055009704000
2015-11-301762.001778.001762.001774.0043007596000
2015-11-271785.001786.001759.001771.0043007626200
2015-11-261797.001798.001752.001752.00930016615200

   ※ 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