[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 
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
2016-04-211160.001162.001160.001160.00500580300
2016-04-201152.001160.001150.001160.0021002420800
2016-04-191159.001159.001152.001152.00800925600
2016-04-181159.001159.001157.001157.00500578700
2016-04-151155.001167.001140.001162.0023002653300
2016-04-141156.001156.001155.001155.00600693200
2016-04-131145.001155.001145.001155.0012001378200
2016-04-121154.001165.001142.001149.0021002417300
2016-04-111155.001155.001139.001149.0022002527700
2016-04-081135.001155.001130.001155.0016001825100
2016-04-071141.001156.001140.001149.0012001372300
2016-04-061145.001159.001141.001141.0015001722900
2016-04-051165.001165.001149.001149.0017001973900
2016-04-041141.001167.001140.001165.0032003672300
2016-04-011145.001155.001140.001150.0040004580300
2016-03-311162.001168.001160.001163.0012001394100
2016-03-301161.001168.001160.001167.0033003838700
2016-03-291160.001178.001160.001167.0085009902600
2016-03-281191.001200.001191.001198.001830021870500
2016-03-251198.001200.001195.001200.0054006470100
2016-03-241191.001196.001191.001195.0031003699800
2016-03-231187.001190.001185.001190.0040004753100
2016-03-221184.001187.001182.001187.0028003317700
2016-03-181183.001186.001182.001182.0014001658300
2016-03-171185.001189.001183.001183.0046005450900
2016-03-161189.001190.001186.001186.0037004395800
2016-03-151190.001193.001187.001191.0023002739100
2016-03-141191.001193.001186.001189.0033003928300
2016-03-111185.001194.001185.001191.0027003207900
2016-03-101187.001190.001186.001190.0021002494100
2016-03-091187.001189.001187.001188.0011001306300
2016-03-081190.001190.001187.001187.0020002378100
2016-03-071190.001193.001190.001192.0034004048900
2016-03-041190.001190.001186.001190.0020002378200
2016-03-031182.001190.001182.001190.0016001897700
2016-03-021193.001193.001185.001188.0023002739300
2016-03-011188.001193.001183.001193.0020002380500
2016-02-291190.001194.001188.001188.0020002382400
2016-02-261185.001192.001180.001190.0017002017600
2016-02-251178.001184.001175.001184.0027003184300
2016-02-241177.001178.001170.001178.0020002348500
2016-02-231179.001179.001175.001178.0013001531400
2016-02-221166.001171.001165.001170.0026003039000
2016-02-191154.001171.001150.001164.0017001962600
2016-02-181150.001178.001141.001177.0016001855100
2016-02-171145.001150.001138.001140.0012001372600
2016-02-161147.001147.001121.001145.0024002724800
2016-02-151150.001150.001119.001147.0031003539900
2016-02-121140.001160.001111.001116.0046005183700
2016-02-101181.001181.001150.001161.0048005582700
2016-02-091174.001182.001174.001182.0026003060400
2016-02-081175.001190.001174.001179.0018002124100
2016-02-051190.001190.001178.001179.0022002600700
2016-02-041183.001193.001181.001192.0013001545900
2016-02-031181.001193.001181.001183.0026003090200
2016-02-021193.001193.001190.001193.0024002861200
2016-02-011192.001193.001190.001193.0017002027400
2016-01-291181.001193.001175.001182.0029003441600
2016-01-281178.001186.001178.001185.0012001419800
2016-01-271191.001191.001164.001177.0032003772100
2016-01-261193.001193.001177.001191.0033003924200
2016-01-251163.001182.001163.001182.0026003037300
2016-01-221175.001179.001160.001163.0035004096600
2016-01-211160.001170.001157.001157.0053006152400
2016-01-201190.001190.001170.001170.0023002708700
2016-01-191175.001196.001175.001190.0010001185200
2016-01-181180.001190.001175.001188.0026003071900
2016-01-151196.001199.001180.001198.0022002623100
2016-01-141197.001200.001173.001200.0039004632100
2016-01-131165.001198.001165.001197.0024002828500
2016-01-121180.001186.001165.001165.0033003881400
2016-01-081163.001194.001161.001180.0029003410300
2016-01-071188.001188.001176.001176.0042004963700
2016-01-061194.001194.001183.001188.0014001665000
2016-01-051185.001195.001180.001189.0021002492000
2016-01-041199.001199.001184.001186.0045005362400
2015-12-301195.001199.001195.001199.009001077100
2015-12-291200.001200.001191.001199.0012001438800
2015-12-281197.001197.001193.001196.0016001913800
2015-12-251190.001195.001190.001195.0028003334500
2015-12-241190.001192.001187.001190.0017002022500
2015-12-221191.001200.001189.001190.0021002506700
2015-12-211200.001200.001187.001189.0022002630000
2015-12-181187.001200.001187.001199.0045005385200
2015-12-171198.001200.001190.001195.0069008266900
2015-12-161200.001200.001181.001197.0034004071100
2015-12-151186.001194.001186.001192.0019002261500
2015-12-141177.001186.001173.001186.0015001768100
2015-12-111170.001180.001170.001178.0022002586700
2015-12-101176.001179.001170.001177.0032003759900
2015-12-091176.001178.001167.001176.0013001525400
2015-12-081177.001179.001165.001175.0025002928700
2015-12-071189.001194.001175.001177.0039004609900
2015-12-041185.001189.001180.001181.0062007338500
2015-12-031200.001200.001180.001185.0024002853700
2015-12-021194.001203.001194.001197.0047005641200
2015-12-011188.001195.001180.001194.0023002727100
2015-11-301200.001200.001181.001185.0037004415400
2015-11-271199.001200.001192.001200.0016001916300
2015-11-261199.001199.001194.001196.0027003235500

   ※ 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