[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 
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
2016-05-161105.001115.001084.001091.001690018480600
2016-05-131135.001147.001129.001137.001090012407900
2016-05-121130.001148.001123.001135.0065007361700
2016-05-111120.001135.001115.001129.001380015507200
2016-05-101139.001139.001127.001132.00980011106500
2016-05-091119.001150.001119.001130.00990011227100
2016-05-061100.001107.001081.001107.001450015910200
2016-05-021109.001116.001076.001080.001930021144600
2016-04-281140.001175.001129.001156.006560076044500
2016-04-271119.001154.001085.001148.003100034706000
2016-04-261117.001121.001108.001118.0060006692900
2016-04-251130.001136.001118.001118.00940010597800
2016-04-221132.001141.001126.001141.00990011253100
2016-04-211124.001140.001095.001138.002020022860200
2016-04-201110.001126.001108.001117.00900010065400
2016-04-191102.001117.001102.001117.0060006669400
2016-04-181090.001097.001074.001088.0074008051500
2016-04-151101.001119.001100.001110.00980010842000
2016-04-141100.001110.001092.001110.001030011385600
2016-04-131090.001099.001084.001097.0061006658800
2016-04-121085.001089.001071.001083.0083008981600
2016-04-111071.001086.001065.001080.001120012061800
2016-04-081050.001073.001036.001061.002600027402000
2016-04-071036.001049.001034.001035.0077008006100
2016-04-061047.001047.001020.001026.0087008986400
2016-04-051067.001068.001035.001047.001110011636500
2016-04-041025.001088.001025.001067.001750018448600
2016-04-011081.001081.001032.001039.001660017383900
2016-03-311110.001111.001084.001084.001270013886700
2016-03-301121.001124.001112.001112.001170013072800
2016-03-291112.001133.001107.001130.002500027935400
2016-03-281144.001155.001143.001155.00106200121595500
2016-03-251145.001150.001139.001143.001090012476900
2016-03-241142.001142.001134.001137.001200013659700
2016-03-231143.001150.001142.001144.001030011786200
2016-03-221146.001154.001146.001154.00900010351700
2016-03-181144.001144.001131.001133.0056006357400
2016-03-171147.001160.001137.001146.00910010468500
2016-03-161136.001165.001136.001136.001110012742300
2016-03-151127.001149.001125.001134.001060012045300
2016-03-141129.001147.001129.001137.001300014828200
2016-03-111109.001149.001098.001126.001900021334900
2016-03-101090.001119.001087.001109.001220013456000
2016-03-091072.001095.001072.001086.00990010712600
2016-03-081090.001097.001079.001093.0087009491300
2016-03-071085.001096.001075.001089.002010021862900
2016-03-041084.001084.001073.001081.0081008748300
2016-03-031060.001078.001060.001073.0073007808800
2016-03-021079.001082.001060.001060.001460015688600
2016-03-011055.001065.001050.001055.0083008766300
2016-02-291065.001079.001050.001050.001500015912500
2016-02-261048.001058.001045.001049.001150012094500
2016-02-251050.001058.001045.001053.0094009883800
2016-02-241040.001046.001031.001042.0064006660000
2016-02-231045.001046.001030.001040.0081008419800
2016-02-221029.001041.001016.001038.0071007308200
2016-02-191036.001038.001005.001028.001060010907500
2016-02-181040.001050.001025.001038.0052005389600
2016-02-171008.001035.001002.001023.0091009273100
2016-02-16988.001025.00988.001009.0097009789200
2016-02-15980.001018.00955.001003.002410023703500
2016-02-12980.001000.00920.00920.006290061301100
2016-02-101090.001092.001017.001056.001360014449700
2016-02-091090.001100.001090.001092.00930010163700
2016-02-081090.001121.001090.001118.001050011681000
2016-02-051090.001110.001082.001103.001150012530300
2016-02-041081.001110.001081.001102.001220013433900
2016-02-031090.001119.001080.001110.001000010926500
2016-02-021119.001121.001112.001120.0079008834100
2016-02-011097.001110.001097.001110.001160012816700
2016-01-291075.001090.001055.001086.0055005930100
2016-01-281055.001080.001055.001074.0091009734900
2016-01-271068.001078.001059.001070.0053005659700
2016-01-261045.001077.001045.001052.0064006805800
2016-01-251080.001080.001052.001068.001370014580900
2016-01-221020.001044.00994.001044.001190012120500
2016-01-211015.001027.00990.00992.001810018304900
2016-01-201043.001049.001014.001015.001550015944100
2016-01-191021.001039.001021.001033.0078008034900
2016-01-181011.001045.001011.001029.001470015128700
2016-01-151051.001063.001048.001050.0085008957900
2016-01-141083.001084.001038.001048.001380014561700
2016-01-131060.001099.001060.001090.0060006511300
2016-01-121082.001091.001055.001055.002410025822500
2016-01-081090.001101.001085.001092.00990010818100
2016-01-071106.001113.001095.001095.001430015790100
2016-01-061119.001121.001105.001107.001160012879700
2016-01-051107.001131.001107.001119.001040011608000
2016-01-041122.001129.001113.001118.001300014587300
2015-12-301120.001128.001111.001122.0062006962000
2015-12-291129.001129.001100.001126.001150012929700
2015-12-281105.001117.001100.001108.0066007320300
2015-12-251115.001120.001103.001111.0089009891000
2015-12-241116.001123.001098.001104.00920010179600
2015-12-221106.001127.001104.001114.001210013472100
2015-12-211129.001129.001101.001105.001880021059600
2015-12-181121.001129.001117.001120.0057006395800
2015-12-171111.001128.001111.001121.0063007046700
2015-12-161114.001120.001110.001111.0050005569900
2015-12-151112.001125.001090.001098.001120012370700
2015-12-141096.001128.001095.001112.001180013105500
2015-12-111100.001124.001100.001120.001740019249200
2015-12-101111.001115.001101.001101.001470016277600
2015-12-091110.001132.001110.001115.001190013291200
2015-12-081141.001143.001124.001127.001160013138900
2015-12-071150.001156.001138.001141.0074008465400
2015-12-041149.001152.001136.001136.001210013843200
2015-12-031152.001154.001149.001151.0068007833100
2015-12-021148.001153.001136.001153.001240014217600
2015-12-011133.001148.001130.001138.001350015397000
2015-11-301140.001143.001138.001142.001270014480700
2015-11-271146.001150.001139.001140.001730019801900
2015-11-261138.001148.001138.001140.001890021617300

   ※ 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