[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 
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
2016-06-17933.00958.00926.00932.001600015010600
2016-06-16971.00971.00930.00930.002160020496000
2016-06-15970.00983.00970.00971.0037003600800
2016-06-14985.00989.00974.00976.001270012418900
2016-06-131000.001001.00985.00985.001370013610100
2016-06-101000.001000.00976.00995.002100020773700
2016-06-09992.00993.00984.00985.0024002370000
2016-06-08980.00991.00980.00989.0034003345300
2016-06-07987.00991.00985.00987.0034003360100
2016-06-06980.00987.00980.00987.0053005206900
2016-06-03992.00992.00982.00988.0074007282900
2016-06-02985.00994.00984.00984.0052005125800
2016-06-01985.001055.00985.00990.004260042706100
2016-05-31990.00999.00986.00990.0082008122500
2016-05-30984.00991.00980.00989.0070006896000
2016-05-27990.00999.00980.00984.0055005426300
2016-05-26995.001000.00983.00990.0092009145200
2016-05-25988.00993.00983.00987.0044004347600
2016-05-24990.00991.00982.00988.0065006421200
2016-05-23983.00987.00982.00987.0060005905100
2016-05-20984.00993.00984.00988.0026002570900
2016-05-19987.00991.00984.00987.0061006021400
2016-05-18999.001000.00989.00990.0072007149500
2016-05-17992.00995.00980.00994.0099009804800
2016-05-16991.001006.00991.001000.0072007192200
2016-05-13998.001004.00996.00996.0069006891300
2016-05-121000.001008.00998.001004.0058005814100
2016-05-111015.001017.001004.001013.0065006585600
2016-05-10996.001015.00996.001015.001400014067600
2016-05-09990.00996.00986.00990.001080010706800
2016-05-06994.00995.00984.00990.0084008302000
2016-05-02983.00997.00980.00990.001320013006800
2016-04-281006.001030.00997.00999.003980040515600
2016-04-271007.001014.00996.00998.004360043694400
2016-04-261015.001024.00999.001007.002190022172500
2016-04-251009.001009.001002.001008.0092009247700
2016-04-22999.001008.00994.001007.001580015806200
2016-04-21990.001006.00990.001000.001670016679300
2016-04-20995.001003.00991.00991.001030010273800
2016-04-19999.00999.00993.00995.0097009661800
2016-04-18969.00993.00967.00979.001110010826500
2016-04-15980.00992.00969.00973.002510024551400
2016-04-14974.00999.00972.00999.001460014365600
2016-04-13975.00978.00968.00972.0093009045800
2016-04-12961.00969.00956.00966.002040019617300
2016-04-11984.00986.00965.00983.001200011738800
2016-04-08964.00973.00948.00961.002570024666200
2016-04-07975.00975.00964.00966.0094009097700
2016-04-06971.00973.00965.00968.0087008434300
2016-04-05988.00989.00966.00971.001670016309200
2016-04-04987.00998.00987.00991.001490014759700
2016-04-011004.001008.00985.00987.001940019274100
2016-03-311003.001010.001002.001004.0076007653500
2016-03-301006.001022.001000.001003.0087008777200
2016-03-291010.001012.00999.001006.0091009154400
2016-03-28996.001002.00991.001000.001310013046100
2016-03-25996.001007.00996.001000.001020010200100
2016-03-241000.001003.00996.00996.0089008895200
2016-03-231006.001006.00995.001004.0074007408600
2016-03-22990.001027.00990.00998.001810018147900
2016-03-181003.001003.00989.00991.001230012199400
2016-03-171012.001012.00993.00996.0089008893100
2016-03-16993.001015.00993.001001.001430014340900
2016-03-151002.001010.00999.001001.001130011353900
2016-03-141000.001004.00993.00998.001460014601900
2016-03-111002.001002.00989.001000.001610016042600
2016-03-101000.001002.00994.001002.001220012184700
2016-03-09991.00999.00981.00999.001860018333500
2016-03-08997.00999.00991.00994.0089008851900
2016-03-07996.001004.00994.00997.001870018661000
2016-03-041007.001009.001000.001002.001180011851900
2016-03-031001.001018.00998.001012.001130011355800
2016-03-021007.001015.001000.001002.001750017645600
2016-03-01995.001011.00991.00999.001260012568300
2016-02-291005.001018.00991.00991.003120031255800
2016-02-261021.001027.001005.001005.002850028952100
2016-02-251011.001040.001004.001023.006220063550100
2016-02-241086.001121.001086.001113.005040055677600
2016-02-231121.001122.001097.001102.002940032610800
2016-02-221103.001123.001102.001120.002220024730500
2016-02-191088.001099.001080.001099.001230013424700
2016-02-181057.001093.001057.001089.002390025707800
2016-02-171090.001090.001054.001061.001270013628400
2016-02-161060.001083.001050.001066.001050011224100
2016-02-151042.001075.001018.001059.002590027154200
2016-02-12999.001024.00980.00982.005340053199100
2016-02-101071.001083.001005.001029.004200043766200
2016-02-091078.001099.001063.001063.001910020540400
2016-02-081089.001118.001084.001115.001050011545600
2016-02-051100.001110.001051.001068.002460026580000
2016-02-041123.001123.001110.001110.001460016300700
2016-02-031126.001128.001112.001125.001790020055400
2016-02-021128.001161.001124.001138.001690019251000
2016-02-011111.001129.001103.001128.002530028272000
2016-01-291077.001099.001066.001091.002340025225400
2016-01-281067.001077.001062.001072.001400014974000
2016-01-271078.001078.001060.001073.001600017105900
2016-01-261050.001073.001046.001047.001730018255000
2016-01-251050.001074.001033.001073.002160022796800
2016-01-22992.001033.00992.001026.002990030229800
2016-01-211028.001056.00963.00969.006500065894500
2016-01-201100.001100.001052.001053.002220023903900
2016-01-191086.001094.001074.001086.001560016901700
2016-01-181041.001099.001030.001074.003210033837800
2016-01-151117.001130.001078.001080.004350047941400
2016-01-141080.001123.001075.001116.008350091517600
2016-01-131196.001233.001195.001228.001750021252900
2016-01-121246.001246.001179.001179.003620043891100
2016-01-081197.001240.001178.001218.002250027103500
2016-01-071230.001240.001212.001215.002190026756600
2016-01-061246.001264.001224.001241.001490018544700
2016-01-051232.001248.001217.001245.001890023344700
2016-01-041289.001290.001245.001248.002240028444500
2015-12-301245.001275.001245.001252.001650020751400
2015-12-291222.001249.001222.001245.002440030204800
2015-12-281198.001221.001192.001217.001290015549000
2015-12-251190.001199.001183.001188.002580030673200
2015-12-241232.001234.001190.001191.003500042176400
2015-12-221251.001259.001228.001232.002030025220800
2015-12-211258.001274.001250.001256.001140014332200
2015-12-181269.001298.001255.001258.002480031704300
2015-12-171277.001301.001249.001260.004220054123800
2015-12-161222.001253.001220.001250.002070025657400
2015-12-151208.001232.001208.001219.002350028683600
2015-12-141220.001228.001205.001223.001710020821300
2015-12-111250.001259.001244.001248.001300016269200
2015-12-101250.001253.001238.001250.001220015200000
2015-12-091256.001260.001250.001250.001020012794600
2015-12-081256.001267.001251.001258.001880023615100
2015-12-071280.001281.001267.001270.001720021941700
2015-12-041270.001272.001253.001255.002160027247200
2015-12-031277.001277.001270.001273.0075009553200
2015-12-021291.001291.001272.001277.001250015999600
2015-12-011300.001300.001271.001279.001500019283500
2015-11-301266.001289.001266.001285.001020013045100
2015-11-271270.001285.001265.001265.001270016138300
2015-11-261290.001292.001265.001272.002990038197100

   ※ 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