[2816 東証2部] ダイショー 日足 時系列データ

[2816 東証2部] ダイショー (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221299.001301.001293.001300.0020002597400
2017-11-211299.001299.001293.001293.0011001425700
2017-11-201290.001298.001290.001298.0012001548900
2017-11-171298.001302.001292.001292.0028003634300
2017-11-161287.001298.001287.001298.0016002069600
2017-11-151295.001295.001288.001288.0032004128100
2017-11-141295.001299.001291.001291.0014001810000
2017-11-131292.001298.001292.001295.0018002328200
2017-11-101297.001302.001295.001296.0022002854100
2017-11-091300.001302.001296.001300.0028003638200
2017-11-081297.001303.001297.001303.0011001429000
2017-11-071302.001302.001298.001298.0034004422400
2017-11-061303.001303.001301.001301.0016002083200
2017-11-021310.001310.001295.001303.00920011950700
2017-11-011309.001310.001303.001310.0019002485600
2017-10-311305.001318.001302.001302.0013001703500
2017-10-301309.001329.001300.001305.00950012445900
2017-10-271310.001310.001298.001308.0017002220800
2017-10-261305.001309.001300.001300.0025003260900
2017-10-251296.001300.001296.001300.0015001945500
2017-10-241296.001296.001295.001296.009001166100
2017-10-231295.001300.001295.001300.0012001557100
2017-10-201294.001300.001290.001290.0051006596400
2017-10-191296.001300.001292.001295.0014001815000
2017-10-181300.001305.001291.001293.0027003504900
2017-10-171305.001306.001303.001306.0025003261300
2017-10-161300.001305.001289.001305.0035004543500
2017-10-131294.001299.001291.001299.0010001294300
2017-10-121289.001301.001289.001294.0018002328900
2017-10-111294.001294.001289.001290.0025003229300
2017-10-101295.001297.001295.001295.0019002461600
2017-10-061289.001299.001289.001298.0016002067000
2017-10-051287.001298.001287.001289.0015001934300
2017-10-041301.001305.001287.001287.0042005443900
2017-10-031294.001299.001288.001299.0052006729700
2017-10-021300.001300.001289.001289.0048006212300
2017-09-291310.001310.001300.001300.0021002737700
2017-09-281314.001314.001301.001310.0055007180500
2017-09-271317.001318.001298.001301.002430031852800
2017-09-261325.001330.001320.001320.003350044377500
2017-09-251321.001329.001320.001325.00990013099200
2017-09-221322.001324.001318.001322.0045005948100
2017-09-211319.001322.001317.001319.0041005409900
2017-09-201314.001319.001312.001319.0049006443600
2017-09-191310.001315.001310.001315.0064008396700
2017-09-151312.001314.001310.001314.0021002755900
2017-09-141310.001314.001310.001314.0018002361000
2017-09-131310.001314.001310.001312.0022002886900
2017-09-121300.001309.001300.001309.0040005211800
2017-09-111306.001310.001300.001307.0037004831300
2017-09-081304.001304.001298.001299.0014001823300
2017-09-071295.001302.001295.001298.0023002985300
2017-09-061297.001299.001295.001296.0047006093800
2017-09-051300.001304.001298.001298.0041005330700
2017-09-041301.001303.001298.001300.00790010271100
2017-09-011305.001305.001301.001301.0040005214800
2017-08-311310.001318.001306.001306.0043005634600
2017-08-301319.001319.001310.001310.0030003944400
2017-08-291301.001319.001301.001310.0031004064500
2017-08-281301.001306.001301.001305.0031004039200
2017-08-251301.001305.001300.001300.0032004165100
2017-08-241301.001306.001300.001301.0022002864800
2017-08-231314.001315.001300.001301.0058007582900
2017-08-221312.001316.001312.001314.0019002496200
2017-08-211310.001313.001308.001310.0021002750400
2017-08-181308.001308.001305.001307.009001176300
2017-08-171300.001307.001300.001306.0011001435600
2017-08-161303.001310.001298.001300.0051006648800
2017-08-151304.001305.001299.001300.0028003646600
2017-08-141299.001303.001299.001301.0027003509900
2017-08-101300.001300.001298.001298.0014001819200
2017-08-091300.001300.001297.001299.0010001298400
2017-08-081300.001300.001297.001300.0022002859400
2017-08-071300.001300.001296.001300.0042005458100
2017-08-041304.001304.001290.001300.0032004155400
2017-08-031294.001303.001291.001300.0032004146800
2017-08-021295.001301.001295.001298.0031004026500
2017-08-011294.001299.001290.001295.0016002071100
2017-07-311295.001297.001287.001294.0029003748400
2017-07-281297.001297.001287.001287.0036004652600
2017-07-271300.001300.001287.001297.0057007380500
2017-07-261301.001301.001296.001300.0025003248500
2017-07-251294.001303.001294.001300.0030003900700
2017-07-241300.001305.001294.001294.0057007405600
2017-07-211293.001299.001290.001299.0020002588300
2017-07-201291.001293.001291.001293.0013001680000
2017-07-191287.001290.001287.001289.008001031000
2017-07-181288.001294.001287.001287.0022002835600
2017-07-141291.001298.001289.001298.0018002329100
2017-07-131289.001291.001281.001291.0027003475800
2017-07-121286.001289.001285.001289.0011001415200
2017-07-111282.001285.001282.001285.0016002052700
2017-07-101290.001291.001281.001283.0028003605600
2017-07-071288.001292.001288.001290.0033004253600
2017-07-061275.001288.001275.001288.0025003200400
2017-07-051274.001276.001272.001273.0024003057000
2017-07-041284.001285.001271.001274.0035004479700
2017-07-031290.001299.001284.001284.0044005672100
2017-06-301292.001300.001290.001290.0021002713300
2017-06-291305.001305.001293.001293.009001171800
2017-06-281293.001298.001293.001293.0019002457200
2017-06-271300.001300.001295.001295.0013001687000
2017-06-261297.001300.001297.001299.0025003245100
2017-06-231299.001301.001297.001297.0014001819000
2017-06-221300.001300.001299.001299.0019002469600
2017-06-211306.001307.001302.001304.0011001435800
2017-06-201301.001306.001301.001306.0029003783100
2017-06-191300.001305.001300.001301.0012001563400
2017-06-161303.001304.001294.001304.0032004167800
2017-06-151294.001299.001294.001299.0016002073300
2017-06-141287.001292.001283.001292.0023002958200
2017-06-131285.001295.001281.001286.0024003088000
2017-06-121281.001285.001280.001285.0011001409500
2017-06-091290.001293.001280.001281.0035004504800
2017-06-081289.001298.001289.001290.0027003483800
2017-06-071291.001298.001291.001298.0014001811900
2017-06-061299.001299.001296.001296.009001167500
2017-06-051293.001300.001293.001300.0020002589800
2017-06-021300.001300.001292.001293.0018002333400
2017-06-011300.001303.001299.001300.0018002340200
2017-05-311299.001299.001286.001299.0020002586800
2017-05-301300.001307.001287.001299.0032004145000
2017-05-291287.001300.001276.001300.0031003992900
2017-05-261285.001285.001278.001278.0016002054700
2017-05-251280.001282.001279.001280.0021002688900
2017-05-241273.001279.001264.001279.0022002799300
2017-05-231273.001273.001252.001265.0025003149500
2017-05-221259.001269.001259.001263.008001011700
2017-05-191259.001260.001255.001255.009001131200
2017-05-181241.001259.001240.001259.0025003118800
2017-05-171255.001256.001250.001252.0022002759600
2017-05-161260.001261.001256.001257.008001006600
2017-05-151270.001270.001260.001260.0011001390400
2017-05-121272.001275.001268.001270.0022002796500
2017-05-111278.001278.001274.001274.0011001403500
2017-05-101285.001285.001274.001274.0058007409300
2017-05-091273.001279.001266.001274.0049006232000
2017-05-081261.001274.001261.001272.0049006212400
2017-05-021250.001270.001250.001265.0031003905300
2017-05-011248.001252.001247.001252.0019002374200
2017-04-281242.001248.001242.001248.009001122200
2017-04-271247.001247.001240.001240.0016001989400
2017-04-261246.001247.001243.001246.0010001245300
2017-04-251238.001243.001238.001239.0019002353900
2017-04-241237.001245.001234.001238.0032003965700
2017-04-211236.001242.001235.001237.00600743400
2017-04-201236.001244.001236.001242.0019002356000
2017-04-191223.001236.001223.001236.00800983500
2017-04-181230.001236.001216.001223.0022002702100
2017-04-171213.001213.001201.001211.0033003983400
2017-04-141212.001218.001212.001214.0017002065000
2017-04-131220.001220.001211.001211.0025003040100
2017-04-121232.001232.001226.001226.0015001841400
2017-04-111231.001232.001228.001232.0010001230000
2017-04-101230.001237.001226.001234.0028003444200
2017-04-071238.001238.001232.001234.0012001481800
2017-04-061239.001239.001230.001239.0035004316200
2017-04-051277.001277.001250.001251.0019002396100
2017-04-041230.001279.001226.001250.0071008813000
2017-04-031247.001247.001225.001230.0045005565100
2017-03-311265.001265.001247.001247.0050006272400
2017-03-301270.001270.001265.001268.0049006214400
2017-03-291268.001300.001253.001270.002540032494300
2017-03-281308.001329.001304.001329.002790036660000
2017-03-271295.001300.001292.001297.001290016708900
2017-03-241279.001289.001279.001289.0064008208100
2017-03-231278.001280.001278.001279.0031003965300
2017-03-221275.001280.001275.001280.0060007665600
2017-03-211271.001280.001271.001280.0056007142500
2017-03-171275.001275.001272.001272.0029003694700
2017-03-161274.001276.001274.001276.0027003440800
2017-03-151277.001277.001271.001277.0023002933400
2017-03-141270.001279.001270.001279.0040005095600
2017-03-131275.001279.001270.001270.0045005733800
2017-03-101276.001278.001272.001275.0034004334800
2017-03-091270.001277.001270.001275.0026003312200
2017-03-081277.001279.001273.001275.0036004593400
2017-03-071269.001270.001267.001270.0045005710300
2017-03-061260.001266.001253.001265.0030003782300
2017-03-031250.001260.001240.001260.0032004000600
2017-03-021248.001251.001247.001250.0037004621000
2017-03-011249.001250.001231.001248.0053006601300
2017-02-281249.001249.001236.001248.0039004854200
2017-02-271229.001245.001229.001239.0047005812000
2017-02-241230.001230.001220.001229.0049006009700
2017-02-231229.001229.001226.001227.0025003067600
2017-02-221229.001229.001225.001226.0010001227900
2017-02-211217.001229.001217.001222.0025003053600
2017-02-201220.001220.001215.001216.0037004510900
2017-02-171214.001218.001213.001215.0018002187900
2017-02-161215.001219.001212.001215.0023002795700
2017-02-151219.001219.001210.001215.0015001819400
2017-02-141211.001220.001210.001215.0034004128700
2017-02-131210.001210.001209.001210.0016001935600
2017-02-101205.001209.001205.001209.0013001569500
2017-02-091210.001210.001203.001204.0014001689200
2017-02-081202.001208.001201.001207.0027003250400
2017-02-071208.001210.001203.001209.0013001568100
2017-02-061220.001220.001208.001208.0044005354900
2017-02-031203.001206.001202.001206.0019002288100
2017-02-021204.001205.001200.001204.0011001323200
2017-02-011200.001203.001198.001200.0018002161700
2017-01-311202.001202.001199.001200.0015001800800
2017-01-301199.001200.001199.001200.00800959800
2017-01-271200.001200.001191.001200.0026003110100
2017-01-261200.001200.001195.001200.0028003353100
2017-01-251200.001200.001199.001200.0028003359900
2017-01-241200.001200.001199.001200.0017002039700
2017-01-231196.001200.001196.001200.0012001437200
2017-01-201198.001200.001193.001199.0030003590900
2017-01-191195.001199.001195.001199.0021002515500
2017-01-181199.001199.001192.001193.0018002152100
2017-01-171199.001199.001194.001194.0026003113300
2017-01-161198.001199.001194.001199.0014001676200
2017-01-131195.001198.001191.001198.0012001436400
2017-01-121199.001199.001195.001195.0018002156500
2017-01-111197.001198.001191.001198.0025002990700
2017-01-101193.001197.001192.001195.0020002388700
2017-01-061195.001199.001187.001197.0018002147400
2017-01-051185.001196.001185.001195.0041004878600
2017-01-041186.001198.001186.001190.0016001908400
2016-12-301188.001194.001186.001186.0011001308800
2016-12-291190.001194.001188.001188.0014001667100
2016-12-281194.001196.001193.001195.0016001911200
2016-12-271194.001194.001186.001190.0028003331000
2016-12-261192.001194.001188.001190.0036004286700
2016-12-221188.001190.001181.001190.0034004034400
2016-12-211187.001189.001185.001186.0021002493700
2016-12-201187.001188.001181.001185.0010001184800
2016-12-191187.001188.001182.001188.0020002371200
2016-12-161185.001188.001183.001188.0015001779100
2016-12-151185.001188.001185.001186.0031003674100
2016-12-141185.001188.001183.001185.0017002015200
2016-12-131190.001190.001161.001185.0056006593800
2016-12-121194.001194.001180.001184.0022002607300
2016-12-091185.001188.001182.001185.0018002132900
2016-12-081183.001191.001183.001185.0038004509500
2016-12-071177.001184.001177.001180.0012001417900
2016-12-061185.001185.001175.001177.0015001770900
2016-12-051185.001185.001180.001185.0035004136000
2016-12-021183.001183.001180.001181.0019002246300
2016-12-011180.001181.001175.001180.0021002476000
2016-11-301179.001180.001178.001180.0022002594800
2016-11-291171.001176.001170.001175.0012001406700
2016-11-281170.001175.001170.001171.0014001639000
2016-11-251174.001174.001164.001170.0040004677900
2016-11-241180.001180.001166.001174.0040004680800
2016-11-221176.001178.001167.001178.0021002469000
2016-11-211172.001176.001170.001176.0011001290800
2016-11-181170.001175.001167.001167.0017001988200

   ※ 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。 

Twitter