[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 
2017-04-281242.001248.001242.001248.009001122200
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
2016-11-171175.001176.001166.001175.00800939200
2016-11-161170.001173.001155.001172.0048005591600
2016-11-151165.001169.001165.001166.00700816000
2016-11-141170.001170.001166.001168.0013001519700
2016-11-111155.001169.001155.001169.0031003593100
2016-11-101155.001167.001155.001159.0043004980200
2016-11-091160.001163.001157.001160.0021002434400
2016-11-081160.001163.001160.001161.0012001394200
2016-11-071163.001168.001161.001161.0025002907100
2016-11-041167.001168.001164.001168.009001049000
2016-11-021168.001169.001166.001169.0012001401900
2016-11-011166.001168.001165.001165.009001049800
2016-10-311167.001169.001164.001169.0020002332200
2016-10-281168.001169.001164.001168.00700817200
2016-10-271169.001169.001164.001168.00700816600
2016-10-261168.001169.001165.001165.0013001516700
2016-10-251167.001168.001167.001167.0018002100900
2016-10-241164.001167.001164.001167.00700815500
2016-10-211166.001167.001161.001163.00600698100
2016-10-201167.001167.001159.001161.0022002556800
2016-10-191168.001168.001164.001165.00600699600
2016-10-181166.001168.001165.001165.0014001631800
2016-10-171167.001168.001166.001166.0013001517000
2016-10-141169.001169.001166.001167.00600700600
2016-10-131168.001169.001163.001168.0016001867600
2016-10-121165.001167.001163.001165.009001048600
2016-10-111169.001169.001161.001163.0011001283800
2016-10-071166.001166.001159.001159.0012001392900
2016-10-061163.001165.001156.001160.0023002669300
2016-10-051164.001167.001160.001167.009001048000
2016-10-041155.001160.001153.001158.0019002196300
2016-10-031161.001161.001155.001157.0036004168500
2016-09-301153.001161.001153.001161.0013001503000
2016-09-291159.001163.001150.001155.0035004048100
2016-09-281151.001168.001145.001159.001120012928600
2016-09-271195.001200.001190.001200.002460029407900
2016-09-261185.001190.001185.001189.0079009382900
2016-09-231188.001192.001185.001185.0056006656200
2016-09-211181.001188.001181.001188.0041004849800
2016-09-201181.001184.001181.001183.0030003547200
2016-09-161189.001189.001184.001188.0023002728400
2016-09-151189.001189.001185.001189.0021002493800
2016-09-141195.001195.001187.001192.00700834400
2016-09-131194.001196.001185.001195.0020002382400
2016-09-121194.001195.001185.001195.0024002863100
2016-09-091195.001197.001188.001197.0036004298300
2016-09-081194.001195.001189.001195.0015001789500
2016-09-071190.001190.001186.001190.0049005818800
2016-09-061191.001194.001190.001193.0013001549400
2016-09-051190.001192.001190.001192.0017002024100
2016-09-021185.001189.001180.001183.0015001778100
2016-09-011181.001189.001180.001182.0028003311700
2016-08-311185.001189.001183.001183.009001067100
2016-08-301185.001188.001176.001188.0016001896000
2016-08-291182.001187.001178.001187.0021002484000
2016-08-261175.001180.001171.001179.0011001291800
2016-08-251180.001185.001175.001175.0024002832200
2016-08-241177.001180.001177.001180.0013001532900
2016-08-231178.001179.001175.001177.00700824400
2016-08-221179.001179.001175.001176.0010001176500
2016-08-191179.001179.001175.001179.00300353300
2016-08-181173.001180.001171.001175.0018002116000
2016-08-171170.001170.001166.001170.00800935600
2016-08-161165.001170.001165.001170.0015001753300
2016-08-151165.001169.001160.001166.0012001398300
2016-08-121166.001169.001165.001165.00600699900
2016-08-101162.001166.001158.001166.0016001857400
2016-08-091155.001162.001153.001162.0010001157300
2016-08-081165.001165.001155.001160.00600696500
2016-08-051158.001159.001154.001159.00800924900
2016-08-041158.001160.001155.001156.0028003240600
2016-08-031160.001169.001158.001161.0017001975000
2016-08-021160.001160.001155.001160.0018002084000
2016-08-011170.001170.001163.001163.00600700200
2016-07-291171.001175.001163.001170.0012001405900
2016-07-281168.001173.001165.001173.00800936200
2016-07-271174.001174.001167.001168.00800936200
2016-07-261173.001174.001161.001165.0020002339500
2016-07-251167.001172.001167.001172.0021002453500
2016-07-221161.001167.001161.001167.0010001163100
2016-07-211153.001162.001151.001159.00700809200
2016-07-201154.001158.001150.001158.0031003571400
2016-07-191158.001164.001151.001155.0039004509800
2016-07-151163.001168.001160.001160.00700814100
2016-07-141170.001170.001157.001157.00800929800
2016-07-131154.001166.001154.001166.0018002087800
2016-07-121165.001165.001150.001162.0053006131400
2016-07-111165.001179.001160.001164.0028003259000
2016-07-081180.001180.001165.001167.0049005758400
2016-07-071166.001175.001166.001174.0013001520600
2016-07-061170.001195.001165.001165.0031003658900
2016-07-051179.001180.001170.001170.0015001763200
2016-07-041180.001185.001180.001180.0013001534500
2016-07-011190.001196.001176.001190.0044005235800
2016-06-301188.001189.001174.001188.0013001540900
2016-06-291175.001188.001166.001180.0035004126500
2016-06-281173.001174.001161.001173.0029003394800
2016-06-271155.001173.001155.001168.0029003372700
2016-06-241163.001174.001140.001155.0048005526900
2016-06-231158.001161.001150.001161.0011001271300
2016-06-221170.001170.001151.001158.0010001162800
2016-06-211152.001170.001152.001170.00600694900
2016-06-201162.001168.001150.001162.0027003117600
2016-06-171170.001170.001157.001162.0012001393300
2016-06-161175.001175.001164.001173.0028003284300
2016-06-151165.001175.001165.001174.0025002923500
2016-06-141165.001166.001160.001165.0024002788300
2016-06-131173.001173.001166.001166.00800935300
2016-06-101174.001174.001167.001173.00700819000
2016-06-091175.001175.001168.001168.00500585100
2016-06-081180.001180.001171.001179.00700822400
2016-06-071180.001180.001175.001177.00800941800
2016-06-061162.001176.001162.001175.0025002929200
2016-06-031163.001168.001163.001168.00400466100
2016-06-021170.001170.001165.001165.00400467300
2016-06-011174.001174.001163.001171.0021002452200
2016-05-311168.001169.001160.001163.0019002212300
2016-05-301173.001174.001165.001166.0019002222200
2016-05-271160.001174.001160.001172.0023002680300
2016-05-261171.001171.001166.001166.009001052900
2016-05-251170.001174.001170.001170.0018002107600
2016-05-241168.001170.001162.001170.0016001869600
2016-05-231167.001168.001162.001168.0015001748500
2016-05-201159.001166.001159.001166.00600698400
2016-05-191166.001166.001159.001165.00600698600
2016-05-181159.001165.001158.001158.00700813000
2016-05-171164.001164.001158.001158.0012001391800
2016-05-161164.001164.001164.001164.00600698400
2016-05-131158.001164.001158.001164.00800927600
2016-05-121165.001165.001158.001164.0010001160400
2016-05-111160.001167.001158.001167.009001045200
2016-05-101154.001167.001153.001167.0025002907500
2016-05-091167.001167.001159.001160.00800931200
2016-05-061163.001165.001153.001159.0011001275700
2016-05-021151.001166.001150.001159.0019002192500
2016-04-281159.001167.001157.001157.0013001508400
2016-04-271161.001166.001160.001166.009001047900
2016-04-261167.001167.001161.001161.00700815700
2016-04-251162.001165.001160.001165.0029003370500
2016-04-221163.001165.001163.001165.0011001280400

   ※ 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