[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 
2017-11-171310.001331.001307.001326.001490019740300
2017-11-161286.001321.001286.001318.00980012848300
2017-11-151311.001330.001281.001286.002050026599800
2017-11-141335.001337.001311.001312.001030013634100
2017-11-131348.001348.001329.001330.001150015375400
2017-11-101319.001343.001319.001340.001300017363800
2017-11-091332.001348.001319.001337.001500020027600
2017-11-081340.001340.001323.001334.001360018101200
2017-11-071307.001342.001302.001340.003150041788200
2017-11-061318.001320.001309.001317.00900011838000
2017-11-021350.001350.001317.001323.003120041468100
2017-11-011386.001389.001330.001350.004110055418100
2017-10-311444.001468.001376.001378.0071600101742300
2017-10-301411.001435.001402.001435.004090058154100
2017-10-271385.001414.001385.001404.001660023304200
2017-10-261390.001399.001385.001388.00930012925000
2017-10-251393.001405.001383.001388.001320018403900
2017-10-241418.001423.001391.001406.001180016582600
2017-10-231385.001431.001385.001421.006120086346500
2017-10-201382.001399.001382.001385.001340018615300
2017-10-191385.001398.001382.001388.001310018185000
2017-10-181385.001389.001376.001384.00810011192300
2017-10-171423.001423.001367.001384.005900082260000
2017-10-161398.001408.001391.001393.001290018035100
2017-10-131396.001404.001395.001398.00780010905300
2017-10-121395.001418.001395.001404.001670023513100
2017-10-111392.001395.001381.001393.001520021129500
2017-10-101420.001420.001385.001398.001840025730600
2017-10-061418.001424.001417.001422.0035004972100
2017-10-051420.001428.001405.001427.00990014034600
2017-10-041454.001457.001425.001425.001700024389200
2017-10-031451.001475.001451.001462.005390078762800
2017-10-021476.001480.001444.001445.001290018800500
2017-09-291450.001482.001439.001476.004260062265500
2017-09-281469.001478.001447.001460.004020058604300
2017-09-271425.001456.001424.001452.002490035927800
2017-09-261410.001433.001405.001423.001770025038600
2017-09-251404.001409.001391.001407.001570021977500
2017-09-221415.001416.001393.001399.001860026055200
2017-09-211436.001443.001423.001428.00700010011500
2017-09-201450.001457.001427.001442.002000028780100
2017-09-191485.001488.001430.001448.004750069143400
2017-09-151492.001495.001484.001495.001890028178300
2017-09-141542.001542.001501.001513.001020015516100
2017-09-131489.001546.001477.001529.004630070225900
2017-09-121500.001517.001468.001477.002560038162400
2017-09-111470.001514.001468.001511.002200032903500
2017-09-081475.001492.001470.001473.001320019491600
2017-09-071477.001493.001445.001475.004180061366600
2017-09-061460.001509.001441.001463.005690083787400
2017-09-051502.001542.001455.001485.004850072219100
2017-09-041580.001580.001494.001511.006190094300600
2017-09-011520.001607.001511.001589.006390099595600
2017-08-311495.001511.001494.001508.002190032881900
2017-08-301489.001500.001480.001495.001200017911800
2017-08-291483.001490.001471.001488.001930028648600
2017-08-281490.001490.001478.001483.002700040023400
2017-08-251483.001484.001420.001476.004620067567900
2017-08-241430.001520.001420.001475.004630068214500
2017-08-231418.001434.001418.001430.001590022683200
2017-08-221416.001418.001398.001408.003920055104300
2017-08-211389.001400.001370.001399.001700023629300
2017-08-181386.001390.001371.001389.001470020348900
2017-08-171359.001387.001359.001387.002870039434000
2017-08-161359.001367.001342.001364.001760023880400
2017-08-151348.001365.001337.001358.003210043479900
2017-08-141315.001334.001303.001318.002070027298600
2017-08-101326.001333.001315.001318.0075009907900
2017-08-091333.001343.001297.001325.002030026712500
2017-08-081335.001346.001316.001333.002360031334300
2017-08-071349.001358.001332.001339.003180042754500
2017-08-041288.001315.001286.001310.001720022378400
2017-08-031325.001332.001288.001296.005310069170200
2017-08-021325.001459.001304.001321.00196100265792900
2017-08-011288.001288.001256.001263.001210015341100
2017-07-311264.001271.001257.001260.00830010465800
2017-07-281269.001271.001257.001269.001000012656400
2017-07-271249.001266.001249.001259.00810010185500
2017-07-261274.001275.001245.001245.001900023876500
2017-07-251288.001288.001275.001275.0047006015100
2017-07-241275.001283.001275.001280.00880011252900
2017-07-211272.001283.001272.001282.00840010745800
2017-07-201257.001275.001257.001272.001060013453300
2017-07-191260.001264.001254.001261.001500018871900
2017-07-181252.001259.001251.001254.001560019560700
2017-07-141254.001261.001250.001252.001900023886500
2017-07-131271.001273.001258.001260.001760022251400
2017-07-121279.001288.001266.001272.001240015811500
2017-07-111271.001300.001271.001276.001610020637700
2017-07-101292.001297.001274.001276.001750022481500
2017-07-071311.001320.001289.001291.001630021201000
2017-07-061330.001331.001309.001309.001100014527900
2017-07-051338.001355.001332.001334.001310017598300
2017-07-041395.001395.001350.001352.001840025205200
2017-07-031349.001395.001348.001386.002340032275600
2017-06-301303.001367.001287.001350.003610047692900
2017-06-291297.001317.001291.001313.001750022882500
2017-06-281304.001309.001287.001297.001390018039800
2017-06-271312.001319.001301.001301.00870011374600
2017-06-261312.001329.001307.001316.001820023967500
2017-06-231320.001325.001305.001312.001570020657400
2017-06-221305.001336.001305.001315.002010026618300
2017-06-211301.001324.001301.001311.001470019333200
2017-06-201309.001328.001303.001305.002820037111500
2017-06-191324.001333.001308.001316.001320017437100
2017-06-161311.001333.001311.001326.0064008473000
2017-06-151312.001325.001301.001318.0075009886500
2017-06-141311.001322.001310.001312.00860011319500
2017-06-131304.001311.001300.001303.0061007957200
2017-06-121299.001309.001290.001304.001090014170500
2017-06-091294.001309.001291.001295.00780010115200
2017-06-081290.001315.001289.001299.001160015111000
2017-06-071303.001303.001283.001285.00790010173000
2017-06-061289.001303.001280.001297.002360030479300
2017-06-051293.001297.001287.001289.0057007365600
2017-06-021290.001301.001283.001293.001440018604700
2017-06-011279.001293.001273.001284.001520019546200
2017-05-311260.001266.001257.001257.001490018783500
2017-05-301265.001274.001251.001260.001620020406300
2017-05-291283.001290.001275.001278.001140014627500
2017-05-261323.001323.001290.001291.0056007281000
2017-05-251364.001364.001312.001312.002150028548100
2017-05-241368.001371.001354.001356.001160015820200
2017-05-231377.001377.001343.001355.001360018471000
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

   ※ 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。 

Twitter