[3073 東証1部] ダイヤモンドダイニング 日足 時系列データ

[3073 東証1部] ダイヤモンドダイニング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232331.002331.002248.002269.0060900139295400
2017-06-222310.002350.002301.002312.0046200107509400
2017-06-212350.002354.002311.002316.0048200112115500
2017-06-202335.002365.002324.002362.0086800203633000
2017-06-192337.002344.002312.002331.0062200145064100
2017-06-162334.002345.002315.002329.00229100533701500
2017-06-152593.002593.002403.002405.00138700341432600
2017-06-142550.002645.002469.002600.00163200422112500
2017-06-132473.002520.002431.002483.00179700445555400
2017-06-122350.002405.002335.002373.0067400159476200
2017-06-092290.002329.002287.002294.0059000135509200
2017-06-082310.002339.002288.002298.0051100117915300
2017-06-072277.002355.002276.002321.0056500130402300
2017-06-062300.002306.002229.002279.0086100195552900
2017-06-052387.002396.002305.002322.003600084241500
2017-06-022455.002530.002322.002337.00181100434739000
2017-06-012350.002470.002326.002440.00124800301032000
2017-05-312372.002412.002304.002337.0043600102314100
2017-05-302230.002415.002229.002341.00129200302081000
2017-05-292170.002197.002142.002184.001540033399800
2017-05-262243.002243.002166.002169.002250049235200
2017-05-252249.002249.002195.002195.001680037193300
2017-05-242199.002219.002177.002201.001380030372300
2017-05-232200.002301.002177.002199.0058200129914500
2017-05-222123.002213.002107.002163.004150089784700
2017-05-192159.002176.002098.002105.003040064425300
2017-05-182070.002181.002070.002163.003760080222900
2017-05-172133.002145.002088.002120.003930083320700
2017-05-162171.002176.002064.002160.0064900137403100
2017-05-152146.002220.002100.002169.0061100133019200
2017-05-122229.002232.002145.002146.004210091748500
2017-05-112159.002260.002159.002256.0060000133541600
2017-05-102277.002312.002181.002187.0062800139882900
2017-05-092282.002322.002257.002275.004210096282300
2017-05-082332.002343.002250.002319.0049900114961300
2017-05-022310.002366.002271.002303.0081500189034800
2017-05-012543.002548.002244.002251.00193400457816400
2017-04-282005.002112.002005.002093.00102800212240400
2017-04-271948.002009.001940.002003.0075500150048400
2017-04-261890.001945.001887.001945.0078200150429600
2017-04-251840.001885.001840.001883.0057000106195300
2017-04-241822.001850.001815.001839.004640085115700
2017-04-211819.001835.001788.001822.0059400108178600
2017-04-201819.001820.001750.001817.0075600136163400
2017-04-191661.001800.001660.001800.00113700199938300
2017-04-181628.001685.001580.001661.00111500182947000
2017-04-171555.001575.001452.001508.00128700193377300
2017-04-141619.001619.001576.001595.002200035102000
2017-04-131549.001610.001530.001605.002890045523300
2017-04-121600.001615.001564.001564.001660026199600
2017-04-111583.001656.001583.001620.002170035331000
2017-04-101571.001610.001571.001594.001270020218000
2017-04-071579.001619.001552.001582.003460054754600
2017-04-061640.001640.001588.001590.002350037588000
2017-04-051675.001728.001626.001655.002040034172300
2017-04-041745.001745.001553.001675.0060400100343900
2017-04-031729.001741.001721.001730.003380058573100
2017-03-311703.001725.001694.001713.003720063750300
2017-03-301687.001707.001662.001683.001910032298400
2017-03-291669.001699.001630.001698.003490058964200
2017-03-281665.001668.001648.001667.002780046251300
2017-03-271662.001662.001619.001640.001330021829100
2017-03-241645.001668.001637.001663.001850030634000
2017-03-231645.001650.001608.001632.001780029013800
2017-03-221661.001661.001618.001624.001870030692900
2017-03-211616.001670.001615.001668.003130051548900
2017-03-171635.001636.001613.001616.001720027897500
2017-03-161632.001644.001620.001630.002440039860300
2017-03-151628.001649.001625.001634.002080034068400
2017-03-141629.001642.001623.001628.001790029215700
2017-03-131665.001666.001629.001634.003680060612100
2017-03-101663.001685.001656.001673.004910082064000
2017-03-091649.001655.001629.001636.002230036587900
2017-03-081646.001646.001623.001630.002730044570600
2017-03-071611.001672.001611.001650.005230086321800
2017-03-061606.001668.001604.001623.0074500121502200
2017-03-031605.001615.001587.001601.005200083300400
2017-03-021602.001610.001585.001602.003540056650600
2017-03-011625.001625.001562.001587.00102000162195700
2017-02-281640.001664.001611.001632.004780078670100
2017-02-271630.001675.001630.001642.0082100135582500
2017-02-241576.001648.001570.001646.00159400256150100
2017-02-231687.001690.001630.001642.00139700232341600
2017-02-221688.001699.001675.001675.0064100108052200
2017-02-211681.001730.001681.001685.0080800137250500
2017-02-201745.001745.001665.001677.00133300226426800
2017-02-171719.001797.001710.001763.0067900119084700
2017-02-161809.001809.001701.001721.00182300315976600
2017-02-151880.001899.001802.001805.00118600218423100
2017-02-141950.001950.001855.001908.00143600274006800
2017-02-131821.001900.001820.001900.00195500365336800
2017-02-101750.001812.001698.001801.00208700367728100
2017-02-091702.001770.001600.001647.00180300307163300
2017-02-081626.001702.001610.001702.00128500213045400
2017-02-071598.001620.001584.001602.005830093484600
2017-02-061540.001600.001531.001600.0079500125443300
2017-02-031550.001553.001512.001528.003610055403100
2017-02-021501.001565.001500.001543.006330097362700
2017-02-011530.001531.001485.001511.0079100119357600
2017-01-311488.001540.001487.001522.0086000129818900
2017-01-301451.001486.001447.001485.004970073244800
2017-01-271439.001458.001439.001447.003300047816100
2017-01-261440.001450.001420.001439.003610051921000
2017-01-251416.001459.001410.001438.0072700104137900
2017-01-241397.001420.001385.001416.002830039634200
2017-01-231389.001426.001384.001397.004310060586500
2017-01-201388.001399.001387.001396.001080015051800
2017-01-191387.001404.001387.001398.002330032516100
2017-01-181397.001398.001340.001386.005230071738900
2017-01-171390.001412.001331.001408.0079300109731600
2017-01-161384.001430.001324.001382.00205400285332000
2017-01-131280.001296.001280.001294.001210015610300
2017-01-121320.001320.001273.001293.003200041364600
2017-01-111324.001325.001310.001312.001500019780600
2017-01-101300.001328.001299.001323.003190041966900
2017-01-061298.001299.001285.001291.001960025330700
2017-01-051299.001303.001295.001300.002370030780200
2017-01-041260.001309.001260.001297.004160053589700
2016-12-301262.001265.001252.001262.002040025715700
2016-12-291267.001278.001240.001249.003000037714500
2016-12-281237.001275.001234.001268.003120039109500
2016-12-271218.001236.001215.001235.003130038398000
2016-12-261199.001220.001199.001215.002260027321700
2016-12-221218.001219.001191.001199.002120025500800
2016-12-211220.001238.001199.001221.002970036328100
2016-12-201188.001219.001188.001217.002610031535000
2016-12-191172.001189.001170.001182.002400028312600
2016-12-161165.001168.001142.001155.001460016868800
2016-12-151160.001167.001160.001165.001460016980100
2016-12-141145.001160.001145.001154.002340026939800
2016-12-131135.001145.001135.001141.001180013473600
2016-12-121140.001140.001132.001138.0087009891100
2016-12-091136.001141.001132.001136.001150013074800
2016-12-081130.001141.001130.001136.001230013982100
2016-12-071126.001137.001122.001123.001630018445500
2016-12-061130.001131.001121.001122.001020011492000
2016-12-051130.001130.001107.001108.001180013149100
2016-12-021130.001130.001116.001122.0075008420700
2016-12-011136.001142.001127.001130.001230013958200
2016-11-301125.001138.001125.001132.00960010876700
2016-11-291130.001145.001125.001125.001710019354100
2016-11-281103.001124.001103.001121.002130023753000
2016-11-251099.001099.001095.001098.0084009217400
2016-11-241095.001098.001091.001095.0074008100500
2016-11-221085.001098.001085.001094.001400015303800
2016-11-211091.001097.001086.001087.00980010682700
2016-11-181094.001095.001091.001091.0083009069500
2016-11-171095.001096.001086.001094.0081008847500
2016-11-161095.001100.001090.001098.0077008444000
2016-11-151100.001102.001090.001095.0081008876600
2016-11-141093.001100.001092.001100.001050011516800
2016-11-111091.001095.001085.001093.0080008724000
2016-11-101090.001090.001065.001088.002150023288400
2016-11-091083.001092.001032.001037.003380035569200
2016-11-081095.001095.001082.001091.0059006433100
2016-11-071087.001099.001082.001099.002600028336200
2016-11-041053.001064.001053.001059.002070021910000
2016-11-021064.001085.001061.001061.003020032218900
2016-11-011100.001101.001090.001098.001400015366200
2016-10-311100.001100.001093.001098.001240013603000
2016-10-281090.001100.001083.001100.001340014667900
2016-10-271097.001104.001085.001090.001440015782000
2016-10-261088.001095.001088.001095.001030011249400
2016-10-251101.001106.001087.001094.002150023559700
2016-10-241100.001109.001099.001104.001880020752600
2016-10-211090.001110.001080.001096.00113900124423400
2016-10-201128.001129.001086.001092.006520072219100
2016-10-191152.001152.001138.001142.002560029318200
2016-10-181140.001140.001088.001136.004160047089900
2016-10-171100.001108.001071.001100.004320047213500
2016-10-141044.001055.001042.001047.001550016257700
2016-10-131040.001050.001040.001044.0076007942700
2016-10-121045.001046.001034.001040.0054005617200
2016-10-111036.001049.001030.001042.0056005812000
2016-10-071048.001050.001031.001035.0044004564100
2016-10-061036.001045.001036.001040.0041004270700
2016-10-051030.001039.001028.001036.0053005478800
2016-10-041025.001029.001022.001028.0050005125600
2016-10-031040.001040.001026.001026.0038003916600
2016-09-301039.001039.001025.001029.0087008961000
2016-09-291039.001045.001036.001042.0079008222300
2016-09-281025.001039.001025.001032.0084008692800
2016-09-271019.001025.001014.001025.001110011327100
2016-09-261014.001021.001010.001016.0092009338500
2016-09-231007.001010.001002.001009.0061006137700
2016-09-21999.001005.00995.001004.0092009199500
2016-09-201001.001011.00999.00999.0090009015500
2016-09-16998.001005.00998.001001.0029002901400
2016-09-151000.001001.00997.00998.0061006093600
2016-09-141001.001007.00999.00999.0047004707700
2016-09-131010.001012.001000.001000.0093009327800
2016-09-121007.001007.00998.001001.001360013620700
2016-09-091009.001020.001009.001013.001040010534400
2016-09-081013.001025.001013.001025.0051005205800
2016-09-071014.001026.001014.001019.0049004997700
2016-09-061005.001033.001003.001023.001600016200500
2016-09-05995.001002.00995.00996.0087008682900
2016-09-02999.00999.00993.00995.0031003088600
2016-09-01998.00999.00983.00999.00101009995200
2016-08-31999.00999.00987.00999.0035003481700
2016-08-30991.001003.00988.00992.001070010616100
2016-08-291010.001010.00996.001000.0047004697700
2016-08-261007.001007.00992.00996.0055005489000
2016-08-251014.001014.00997.001001.0052005208000
2016-08-241015.001015.00999.001000.0038003807800
2016-08-231008.001010.00999.001007.0071007130900
2016-08-22995.001010.00995.001006.0088008828400
2016-08-191003.001007.00990.00995.001210012061900
2016-08-181012.001019.001003.001006.0056005649500
2016-08-171026.001027.001014.001017.0058005909900
2016-08-161034.001035.001016.001026.0090009216000
2016-08-151057.001057.001022.001029.0077007965100
2016-08-121050.001058.001029.001029.001030010754200
2016-08-101065.001065.001047.001048.0033003479200
2016-08-091034.001055.001034.001049.0040004180200
2016-08-081037.001044.001022.001040.001230012700100
2016-08-051029.001048.001029.001032.0065006729600
2016-08-041034.001053.001030.001041.0079008188800
2016-08-031060.001066.001035.001043.001250013068400
2016-08-021070.001075.001061.001061.0043004595700
2016-08-011070.001092.001067.001068.0080008622000
2016-07-291074.001099.001071.001071.001930020972400
2016-07-281085.001099.001070.001094.001360014777300
2016-07-271087.001098.001087.001094.001320014404400
2016-07-261088.001098.001079.001093.001440015649600
2016-07-251089.001095.001088.001092.0090009811300
2016-07-221090.001090.001081.001089.0086009344600
2016-07-211113.001122.001071.001090.002910032009300
2016-07-201100.001111.001065.001107.007740084793200
2016-07-191077.001100.001018.001037.008080085095100
2016-07-15986.001019.00986.001017.002160021749600
2016-07-14985.00999.00981.00990.0074007325400
2016-07-131000.001008.00984.001000.0087008708200
2016-07-12973.001003.00971.001003.002700026826800
2016-07-11990.00990.00960.00971.001430013895400
2016-07-08985.00989.00973.00983.0060005882400
2016-07-07983.00991.00978.00985.0034003340100
2016-07-06983.00993.00975.00983.0089008745300
2016-07-05988.00997.00985.00993.0081008043200
2016-07-04980.00989.00978.00988.0070006890500
2016-07-01980.00981.00973.00981.0072007044600
2016-06-30979.00980.00973.00974.0081007919900
2016-06-29966.00977.00961.00969.0071006864700
2016-06-28943.00969.00925.00962.001830017403700
2016-06-27926.00983.00925.00983.001940018425700
2016-06-24983.00989.00907.00934.001990018604100
2016-06-23986.00986.00968.00984.0040003910400
2016-06-22988.00988.00970.00986.0041004025100
2016-06-21974.00988.00969.00986.0059005755000
2016-06-20941.00975.00941.00975.0090008620700

   ※ 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