[3079 東証1部] ディーブイエックス 日足 時系列データ

[3079 東証1部] ディーブイエックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-221355.001379.001342.001379.001990027150800
2017-05-191350.001357.001342.001355.002060027818500
2017-05-181289.001358.001282.001350.004430058936200
2017-05-171251.001318.001251.001318.005170066339200
2017-05-161224.001268.001205.001259.00138400172138600
2017-05-151400.001410.001400.001404.0065009131500
2017-05-121429.001431.001407.001415.001310018543300
2017-05-111431.001436.001427.001432.001040014895900
2017-05-101430.001434.001427.001431.001230017601600
2017-05-091415.001434.001415.001434.001700024252200
2017-05-081385.001415.001381.001410.001730024307300
2017-05-021376.001390.001374.001383.001270017580000
2017-05-011360.001377.001360.001373.001050014398500
2017-04-281370.001371.001362.001365.0049006699200
2017-04-271356.001374.001346.001370.001520020782300
2017-04-261350.001366.001350.001363.001190016196900
2017-04-251355.001356.001348.001351.001500020271500
2017-04-241342.001364.001341.001355.001830024802900
2017-04-211338.001348.001332.001342.0067008980300
2017-04-201331.001333.001321.001331.0049006516100
2017-04-191329.001347.001329.001332.0071009513300
2017-04-181330.001345.001328.001329.00950012658100
2017-04-171293.001331.001293.001328.001830024047200
2017-04-141328.001328.001309.001313.001500019727800
2017-04-131322.001340.001320.001328.002520033497600
2017-04-121337.001344.001332.001337.001540020604700
2017-04-111353.001353.001346.001347.001110014971100
2017-04-101339.001357.001339.001350.002430032862200
2017-04-071330.001340.001329.001339.001500020010600
2017-04-061329.001332.001320.001330.002270030187700
2017-04-051331.001333.001325.001329.001540020476000
2017-04-041329.001334.001327.001331.002150028604200
2017-04-031323.001335.001317.001330.002390031775400
2017-03-311307.001331.001307.001323.002130028204300
2017-03-301315.001318.001293.001307.001630021330900
2017-03-291320.001325.001302.001315.005520072747100
2017-03-281342.001354.001339.001354.006570088430400
2017-03-271323.001333.001322.001330.001800023866700
2017-03-241320.001337.001320.001331.0074009831300
2017-03-231318.001324.001318.001318.001100014520800
2017-03-221316.001320.001304.001316.001180015525300
2017-03-211308.001322.001302.001322.002180028639700
2017-03-171313.001313.001307.001308.001610021108700
2017-03-161311.001323.001304.001323.00840011047600
2017-03-151330.001330.001310.001315.00950012548600
2017-03-141328.001328.001320.001326.00860011390700
2017-03-131323.001336.001323.001327.00970012906500
2017-03-101328.001332.001317.001323.002030026907000
2017-03-091317.001318.001305.001310.001190015581400
2017-03-081302.001306.001300.001304.00970012631500
2017-03-071309.001314.001301.001303.001030013473400
2017-03-061323.001324.001310.001312.002200029002900
2017-03-031329.001331.001320.001323.002160028666200
2017-03-021343.001356.001327.001332.003200042920900
2017-03-011329.001340.001322.001332.001060014115200
2017-02-281309.001341.001309.001335.003890051596500
2017-02-271293.001305.001292.001305.002690034935900
2017-02-241286.001286.001277.001281.0070008970000
2017-02-231286.001288.001275.001278.00930011916400
2017-02-221270.001280.001264.001274.00930011834200
2017-02-211257.001266.001241.001263.001550019469000
2017-02-201254.001264.001248.001264.00890011173300
2017-02-171266.001266.001252.001254.001240015563400
2017-02-161265.001274.001256.001258.00800010094000
2017-02-151264.001273.001258.001263.001560019752300
2017-02-141284.001284.001264.001264.001040013258600
2017-02-131279.001287.001267.001286.002820036039600
2017-02-101262.001271.001251.001261.001570019811600
2017-02-091254.001262.001235.001262.003020037725600
2017-02-081232.001254.001224.001249.001510018756100
2017-02-071286.001286.001220.001234.002760034480400
2017-02-061278.001287.001259.001287.001980025262700
2017-02-031279.001279.001258.001260.001760022280500
2017-02-021296.001296.001274.001279.001220015641900
2017-02-011280.001283.001271.001271.001010012887600
2017-01-311288.001293.001280.001280.001210015541600
2017-01-301289.001298.001286.001289.001420018347400
2017-01-271295.001297.001284.001289.001250016154900
2017-01-261289.001299.001286.001295.001090014094200
2017-01-251307.001309.001281.001282.001420018397500
2017-01-241283.001299.001283.001290.0077009937800
2017-01-231299.001299.001281.001288.001360017545600
2017-01-201292.001302.001292.001299.00820010655000
2017-01-191285.001308.001285.001303.001630021177100
2017-01-181281.001289.001270.001285.001070013687700
2017-01-171293.001298.001285.001285.001030013291000
2017-01-161290.001307.001288.001300.001490019295000
2017-01-131281.001313.001280.001292.002280029472100
2017-01-121316.001323.001299.001302.001870024432300
2017-01-111335.001339.001320.001324.001600021263600
2017-01-101377.001377.001330.001338.002580034876300
2017-01-061372.001380.001358.001362.001190016259600
2017-01-051388.001388.001365.001372.001190016380900
2017-01-041373.001390.001367.001388.001130015607800
2016-12-301355.001371.001351.001371.0060008183600
2016-12-291370.001377.001337.001355.001410019090100
2016-12-281366.001384.001366.001378.0034004681500
2016-12-271395.001395.001360.001366.00770010574300
2016-12-261384.001395.001370.001385.00920012730800
2016-12-221387.001388.001362.001368.0070009604200
2016-12-211395.001395.001381.001387.001350018741800
2016-12-201366.001386.001359.001386.001190016333100
2016-12-191389.001390.001364.001375.001310017992400
2016-12-161384.001384.001365.001367.001130015530200
2016-12-151380.001388.001374.001385.001890026107600
2016-12-141345.001363.001344.001354.001300017570900
2016-12-131324.001348.001316.001345.001390018566900
2016-12-121325.001329.001303.001329.002160028499300
2016-12-091280.001296.001266.001296.001830023462800
2016-12-081284.001284.001250.001262.001300016439000
2016-12-071287.001289.001268.001270.002310029419000
2016-12-061310.001317.001258.001273.001990025656600
2016-12-051299.001315.001290.001293.001510019611000
2016-12-021356.001356.001292.001299.002180028627200
2016-12-011379.001387.001353.001356.001850025368200
2016-11-301387.001388.001380.001380.0058008028100
2016-11-291401.001402.001383.001389.00790010983200
2016-11-281375.001398.001373.001398.001050014579300
2016-11-251395.001395.001358.001372.002340032165000
2016-11-241410.001410.001381.001395.001140015927000
2016-11-221400.001405.001381.001403.001560021766200
2016-11-211408.001410.001384.001388.00930012992500
2016-11-181398.001400.001380.001381.00840011662900
2016-11-171373.001395.001372.001393.00860011944600
2016-11-161400.001400.001379.001390.00910012622500
2016-11-151411.001411.001383.001389.00810011256100
2016-11-141400.001416.001395.001398.001130015870200
2016-11-111448.001448.001393.001415.003090043655500
2016-11-101420.001436.001398.001401.001710024158000
2016-11-091444.001444.001361.001374.003740052311400
2016-11-081442.001442.001375.001396.002450034346000
2016-11-071413.001419.001387.001399.001680023544200
2016-11-041372.001389.001362.001385.003090042500200
2016-11-021430.001431.001357.001376.004120057139500
2016-11-011535.001545.001422.001460.005090075405200
2016-10-311450.001517.001450.001517.00116800173942300
2016-10-281400.001450.001392.001450.004940069826900
2016-10-271397.001405.001360.001375.001280017662900
2016-10-261376.001395.001350.001395.002330031968100
2016-10-251366.001375.001345.001375.005100069218200
2016-10-241388.001388.001345.001353.001780024232700
2016-10-211406.001406.001387.001398.001760024560000
2016-10-201422.001422.001397.001399.001150016173100
2016-10-191398.001435.001391.001423.002900041123000
2016-10-181399.001399.001381.001390.003400047311500
2016-10-171438.001438.001355.001392.0072800102127500
2016-10-141430.001453.001415.001452.006490093097100
2016-10-131369.001423.001356.001421.004950068889100
2016-10-121342.001377.001330.001377.006070082385800
2016-10-111341.001347.001326.001346.002870038416600
2016-10-071313.001332.001313.001323.001700022443100
2016-10-061318.001322.001303.001322.002630034604700
2016-10-051287.001318.001287.001316.003760049054000
2016-10-041279.001299.001279.001297.001960025309900
2016-10-031280.001290.001274.001289.002260029006700
2016-09-301240.001289.001225.001286.003200040606600
2016-09-291234.001258.001222.001253.002670033317800
2016-09-281250.001250.001238.001243.001380017169200
2016-09-271201.001234.001182.001234.00980011863000
2016-09-261210.001217.001199.001201.0059007123100
2016-09-231200.001215.001193.001214.002110025473400
2016-09-211169.001192.001154.001188.001050012374200
2016-09-201144.001173.001138.001168.0076008802400
2016-09-161140.001145.001133.001145.0049005582800
2016-09-151156.001167.001142.001147.0027003110200
2016-09-141142.001157.001141.001149.0067007699200
2016-09-131151.001166.001151.001158.0041004744000
2016-09-121166.001183.001150.001161.0050005817800
2016-09-091187.001190.001185.001185.0079009378500
2016-09-081184.001190.001179.001188.0080009478600
2016-09-071144.001178.001144.001175.00900010501100
2016-09-061147.001166.001146.001165.0066007660000
2016-09-051164.001164.001147.001158.0063007273700
2016-09-021166.001170.001140.001170.0067007749600
2016-09-011166.001169.001160.001165.0077008964100
2016-08-311142.001158.001141.001158.001120012867400
2016-08-301100.001132.001100.001128.0080008948600
2016-08-291099.001107.001090.001104.0072007914500
2016-08-261110.001110.001091.001094.0045004936700
2016-08-251110.001117.001098.001104.0066007287900
2016-08-241086.001106.001086.001103.0030003294900
2016-08-231071.001098.001071.001086.00920010002800
2016-08-221061.001083.001050.001079.001800019147600
2016-08-191071.001086.001066.001066.0092009864600
2016-08-181100.001104.001072.001078.002010021716900
2016-08-171094.001110.001094.001104.001250013762600
2016-08-161119.001128.001102.001102.002630029398800
2016-08-151125.001125.001114.001119.0015001679000
2016-08-121122.001122.001111.001120.0051005702000
2016-08-101096.001115.001096.001109.0035003874600
2016-08-091100.001111.001088.001110.0051005617300
2016-08-081078.001108.001076.001105.001430015611900
2016-08-051099.001102.001065.001070.001440015526900
2016-08-041111.001120.001076.001095.002290025035500
2016-08-031125.001125.001106.001111.001360015139600
2016-08-021111.001152.001101.001142.003260036882700
2016-08-011119.001119.001090.001111.002190024231700
2016-07-291086.001107.001080.001102.001470016056600
2016-07-281086.001098.001081.001082.002420026305500
2016-07-271130.001130.001094.001097.002540028136600
2016-07-261152.001153.001137.001137.0069007908700
2016-07-251130.001158.001130.001152.00980011228300
2016-07-221163.001163.001126.001137.002100023962200
2016-07-211208.001208.001171.001186.001280015260800
2016-07-201165.001193.001147.001193.002260026566900
2016-07-191155.001165.001106.001161.007110081702500
2016-07-151313.001313.001270.001270.002050026536800
2016-07-141295.001318.001285.001315.002440031843000
2016-07-131320.001320.001278.001300.003450044825100
2016-07-121300.001320.001268.001316.003720048483500
2016-07-111241.001287.001240.001287.003240040845800
2016-07-081220.001232.001204.001225.002870035015000
2016-07-071184.001203.001179.001198.001910022755400
2016-07-061180.001184.001155.001184.003600042103000
2016-07-051216.001219.001185.001189.002090024966900
2016-07-041217.001240.001192.001217.004590055972900
2016-07-011138.001191.001132.001191.004720054986600
2016-06-301115.001138.001105.001132.001020011486600
2016-06-291110.001127.001067.001121.002130023694500
2016-06-281077.001119.001075.001110.001480016310900
2016-06-271100.001126.001100.001107.001600017785400
2016-06-241148.001150.001060.001114.004080045001100
2016-06-231120.001126.001115.001124.001190013339300
2016-06-221110.001119.001097.001119.001430015847300
2016-06-211100.001112.001098.001111.001440015937600
2016-06-201045.001089.001045.001089.001180012639900
2016-06-171052.001057.001041.001049.001060011097300
2016-06-161044.001044.001025.001027.001370014117500
2016-06-151020.001040.001017.001028.0072007400600
2016-06-141040.001050.001000.001031.001690017267100
2016-06-131057.001067.001047.001047.001230012966800
2016-06-101090.001097.001075.001082.001460015885900
2016-06-091074.001082.001071.001078.0062006674200
2016-06-081072.001075.001067.001074.0034003641900
2016-06-071078.001088.001070.001072.0043004634800
2016-06-061066.001090.001052.001090.001390014926800
2016-06-031071.001071.001040.001068.001970020782400
2016-06-021102.001117.001077.001077.00930010177800
2016-06-011103.001117.001088.001102.00920010126600
2016-05-311119.001123.001098.001103.00970010776000
2016-05-301103.001115.001097.001114.001430015830600
2016-05-271097.001097.001089.001090.0024002624300
2016-05-261110.001110.001091.001097.0022002418500
2016-05-251114.001120.001092.001100.0038004198600
2016-05-241102.001109.001091.001104.0046005057800
2016-05-231099.001110.001094.001106.0075008277200
2016-05-201093.001107.001093.001101.0048005283200
2016-05-191095.001099.001084.001094.0050005468900
2016-05-181077.001089.001077.001080.0052005622100
2016-05-171086.001093.001078.001086.0082008898100

   ※ 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