[3202 東証1部] ダイトウボウ 日足 時系列データ

[3202 東証1部] ダイトウボウ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1799.00101.0099.0099.0017780017743400
2017-11-1698.00100.0098.00100.0013440013276700
2017-11-15100.00100.0097.0098.0056100055217800
2017-11-14101.00102.00100.00100.0028540028761800
2017-11-13102.00102.00101.00101.0011630011822100
2017-11-10102.00104.00101.00101.0031920032595300
2017-11-09105.00106.00101.00103.001180800121871300
2017-11-08101.00102.00101.00102.0017580017841300
2017-11-07102.00103.00100.00102.0056450057344000
2017-11-06102.00103.00101.00101.0033830034474500
2017-11-02104.00105.00101.00104.001081900110998700
2017-11-01107.00107.00102.00105.001409900146636900
2017-10-31108.00109.00106.00107.0067120071907900
2017-10-30108.00109.00105.00106.0066890071192300
2017-10-27106.00109.00106.00108.0055600059759700
2017-10-26104.00106.00104.00105.0036660038400500
2017-10-25108.00110.00105.00105.001231400132843300
2017-10-24104.00107.00104.00106.0065200069053200
2017-10-23106.00107.00104.00104.0055870058607200
2017-10-20104.00105.00102.00104.0049670051373400
2017-10-19108.00108.00104.00105.0066570070460700
2017-10-18110.00110.00108.00108.0035010038044900
2017-10-17111.00111.00107.00110.00969200106063700
2017-10-16110.00114.00109.00110.001445700161151500
2017-10-13114.00114.00107.00110.002029200223816800
2017-10-12117.00117.00112.00113.001614100183903900
2017-10-11119.00119.00113.00115.002916300337859400
2017-10-10122.00125.00119.00121.004757700578441600
2017-10-06109.00141.00107.00127.00437312005620907000
2017-10-05103.00103.00100.00100.001437000145105900
2017-10-04111.00115.00103.00103.005675500610602100
2017-10-03104.00119.00102.00115.00260510002924289900
2017-10-0285.0090.0085.0089.001290700112951800
2017-09-2985.0085.0084.0085.0019700016568000
2017-09-2885.0085.0084.0085.00640005412000
2017-09-2784.0085.0083.0085.0014500012188000
2017-09-2685.0085.0083.0083.0049800041995000
2017-09-2584.0085.0083.0085.0020900017553000
2017-09-2283.0084.0082.0083.0013200010951000
2017-09-2184.0084.0083.0083.00800006697000
2017-09-2084.0085.0083.0084.0021000017623000
2017-09-1983.0084.0082.0084.0026000021628000
2017-09-1583.0083.0082.0082.00840006910000
2017-09-1481.0083.0081.0083.0012400010138000
2017-09-1381.0082.0081.0081.00470003817000
2017-09-1281.0082.0080.0081.0016700013525000
2017-09-1180.0081.0080.0080.00590004740000
2017-09-0881.0081.0080.0080.0018600014922000
2017-09-0781.0082.0081.0081.00390003167000
2017-09-0680.0082.0080.0081.00740005978000
2017-09-0581.0082.0080.0081.0018700015116000
2017-09-0483.0083.0081.0081.0014700012006000
2017-09-0182.0083.0081.0083.0014800012145000
2017-08-3182.0082.0081.0082.0015600012687000
2017-08-3082.0083.0081.0081.001210009895000
2017-08-2982.0083.0082.0082.0018400015091000
2017-08-2882.0083.0081.0083.0021900017953000
2017-08-2582.0082.0081.0081.00660005375000
2017-08-2481.0082.0081.0082.001150009340000
2017-08-2382.0082.0081.0082.0022500018263000
2017-08-2282.0083.0081.0081.0019100015651000
2017-08-2182.0082.0080.0081.0016100013010000
2017-08-1881.0081.0080.0081.0021000016946000
2017-08-1780.0082.0080.0081.0037000029915000
2017-08-1680.0081.0079.0080.0015500012406000
2017-08-1580.0081.0079.0080.0038300030657000
2017-08-1478.0089.0077.0078.003138000255981000
2017-08-1076.0077.0075.0077.001230009350000
2017-08-0978.0078.0076.0076.00540004134000
2017-08-0877.0078.0077.0078.00990007628000
2017-08-0777.0078.0076.0077.00750005780000
2017-08-0477.0078.0076.0077.0031100023839000
2017-08-0377.0078.0077.0077.0013800010637000
2017-08-0276.0077.0076.0077.00410003150000
2017-08-0177.0077.0076.0076.0020600015778000
2017-07-3179.0079.0077.0077.0041400032039000
2017-07-2879.0079.0077.0079.0038200029842000
2017-07-2779.0080.0078.0079.0022500017779000
2017-07-2678.0080.0078.0079.0029600023318000
2017-07-2578.0079.0077.0078.0077600060328000
2017-07-2479.0081.0078.0081.0064000050823000
2017-07-2177.0079.0077.0078.0044700034827000
2017-07-2077.0077.0076.0077.00480003693000
2017-07-1976.0077.0076.0077.001020007847000
2017-07-1877.0077.0076.0076.00610004669000
2017-07-1477.0078.0076.0077.001150008848000
2017-07-1377.0078.0076.0078.001000007710000
2017-07-1277.0078.0076.0076.0021200016225000
2017-07-1176.0079.0076.0077.0067400052097000
2017-07-1076.0076.0075.0076.0013500010230000
2017-07-0775.0076.0074.0075.0026000019493000
2017-07-0676.0077.0075.0075.0027300020652000
2017-07-0575.0076.0074.0075.001090008180000
2017-07-0476.0076.0074.0074.001220009142000
2017-07-0375.0076.0074.0075.0023500017603000
2017-06-3075.0075.0074.0075.001060007877000
2017-06-2973.0076.0072.0076.0068000050763000
2017-06-2873.0073.0072.0073.0014000010173000
2017-06-2773.0074.0073.0073.00950006936000
2017-06-2673.0073.0072.0073.00310002262000
2017-06-2373.0073.0072.0072.001120008139000
2017-06-2273.0074.0072.0072.00850006192000
2017-06-2173.0073.0072.0072.00690005029000
2017-06-2074.0074.0073.0073.00660004837000
2017-06-1973.0074.0072.0074.0018300013356000
2017-06-1672.0073.0071.0072.001130008138000
2017-06-1572.0073.0071.0072.0018100013023000
2017-06-1472.0072.0071.0072.0018400013239000
2017-06-1372.0072.0071.0071.00380002710000
2017-06-1272.0072.0071.0071.00520003721000
2017-06-0971.0072.0071.0071.00760005416000
2017-06-0871.0072.0071.0072.00770005492000
2017-06-0772.0072.0071.0072.00450003214000
2017-06-0672.0072.0071.0072.00650004654000
2017-06-0572.0072.0071.0072.00720005161000
2017-06-0271.0073.0071.0072.0017400012466000
2017-06-0172.0073.0071.0073.00760005464000
2017-05-3171.0072.0071.0071.00540003862000
2017-05-3072.0072.0071.0072.00330002363000
2017-05-2973.0073.0071.0072.00840006041000
2017-05-2673.0073.0072.0073.00550003984000
2017-05-2573.0073.0072.0073.00560004051000
2017-05-2472.0073.0071.0072.00650004686000
2017-05-2372.0072.0071.0072.00440003164000
2017-05-2271.0072.0071.0071.00580004159000
2017-05-1971.0071.0070.0071.00520003691000
2017-05-1871.0071.0070.0070.0014800010432000
2017-05-1771.0072.0071.0071.00180001283000
2017-05-1672.0072.0071.0072.00490003524000
2017-05-1572.0072.0071.0071.00700005035000
2017-05-1271.0072.0071.0072.0026800019105000
2017-05-1172.0072.0071.0072.0020900015014000
2017-05-1072.0073.0072.0073.00920006667000
2017-05-0972.0074.0072.0072.0027400019849000
2017-05-0871.0072.0071.0072.0022600016204000
2017-05-0271.0071.0070.0071.00560003970000
2017-05-0171.0071.0070.0071.00290002050000
2017-04-2871.0071.0070.0071.00300002124000
2017-04-2771.0071.0070.0071.00680004801000
2017-04-2670.0071.0070.0071.0019300013607000
2017-04-2569.0070.0069.0070.00380002644000
2017-04-2471.0071.0069.0069.0014600010276000
2017-04-2170.0070.0070.0070.00450003150000
2017-04-2070.0071.0070.0070.001220008545000
2017-04-1969.0070.0068.0070.00640004421000
2017-04-1869.0070.0068.0069.0014500010014000
2017-04-1768.0068.0068.0068.00710004828000
2017-04-1468.0068.0067.0068.00430002916000
2017-04-1368.0068.0067.0068.0022500015196000
2017-04-1269.0069.0068.0068.0018800012962000
2017-04-1170.0070.0069.0069.00310002162000
2017-04-1070.0071.0069.0070.001260008828000
2017-04-0770.0071.0069.0069.001170008176000
2017-04-0670.0070.0069.0070.0020700014460000
2017-04-0571.0072.0070.0071.0054000038334000
2017-04-0474.0074.0072.0072.0021600015635000
2017-04-0373.0074.0073.0074.00260001908000
2017-03-3175.0075.0073.0073.001010007475000
2017-03-3076.0077.0074.0074.0033300025030000
2017-03-2975.0076.0074.0075.0020500015357000
2017-03-2876.0077.0075.0076.0017300013139000
2017-03-2777.0077.0075.0077.0013400010239000
2017-03-2476.0077.0076.0077.001170008913000
2017-03-2376.0076.0075.0076.001110008412000
2017-03-2276.0077.0075.0076.0029700022563000
2017-03-2177.0077.0076.0077.0013600010463000
2017-03-1777.0077.0076.0076.0015400011806000
2017-03-1677.0078.0076.0078.00580004471000
2017-03-1577.0078.0076.0077.00980007551000
2017-03-1478.0078.0077.0077.00640004946000
2017-03-1378.0078.0077.0078.0021100016280000
2017-03-1077.0078.0077.0078.00910007037000
2017-03-0978.0078.0077.0078.00670005174000
2017-03-0878.0078.0077.0077.00530004115000
2017-03-0778.0078.0077.0078.00700005458000
2017-03-0676.0078.0076.0078.001010007777000
2017-03-0378.0078.0076.0076.0014200010895000
2017-03-0278.0078.0077.0078.0014800011450000
2017-03-0178.0078.0076.0076.0015500011944000
2017-02-2877.0077.0077.0077.00490003773000
2017-02-2777.0077.0076.0076.001140008719000
2017-02-2476.0077.0076.0076.00820006283000
2017-02-2378.0078.0075.0076.0034800026653000
2017-02-2279.0080.0078.0078.0039200030895000
2017-02-2176.0078.0076.0078.0056900043844000
2017-02-2075.0076.0075.0075.001130008491000
2017-02-1775.0075.0074.0075.0027700020715000
2017-02-1674.0075.0073.0074.0016400012133000
2017-02-1574.0075.0073.0074.001200008868000
2017-02-1474.0075.0073.0073.0014200010518000
2017-02-1374.0075.0074.0074.0030000022228000
2017-02-1075.0075.0073.0074.0032900024421000
2017-02-0975.0077.0073.0074.001944000145259000
2017-02-0872.0072.0071.0071.001300009301000
2017-02-0772.0072.0071.0072.0015800011258000
2017-02-0672.0073.0071.0072.0023600016960000
2017-02-0372.0072.0071.0071.00570004084000
2017-02-0272.0072.0071.0072.0018000012949000
2017-02-0172.0072.0071.0071.0012000859000
2017-01-3171.0072.0071.0072.00910006482000
2017-01-3071.0072.0071.0072.00630004504000
2017-01-2771.0072.0070.0071.0017200012198000
2017-01-2671.0072.0070.0071.001270009018000
2017-01-2571.0072.0070.0071.001290009164000
2017-01-2471.0072.0070.0070.0015500010999000
2017-01-2371.0072.0071.0071.0016200011513000
2017-01-2071.0072.0071.0071.001010007187000
2017-01-1971.0073.0071.0071.0021400015352000
2017-01-1870.0071.0070.0071.00590004179000
2017-01-1771.0071.0070.0071.001370009721000
2017-01-1672.0072.0071.0072.0028700020399000
2017-01-1372.0072.0071.0072.00590004228000
2017-01-1272.0072.0071.0072.00480003443000
2017-01-1172.0073.0071.0072.001330009577000
2017-01-1071.0073.0071.0072.0028600020550000
2017-01-0673.0073.0072.0072.0035900025859000
2017-01-0572.0074.0072.0074.0023900017441000
2017-01-0471.0073.0070.0073.0034900025154000
2016-12-3071.0071.0070.0071.0023900016912000
2016-12-2972.0072.0071.0071.00530003780000
2016-12-2872.0072.0071.0072.001310009383000
2016-12-2772.0073.0071.0071.0025000017968000
2016-12-2674.0074.0072.0073.0016000011645000
2016-12-2274.0074.0073.0073.0051600038140000
2016-12-2173.0075.0073.0074.001822000133535000
2016-12-2073.0073.0071.0073.001260009088000
2016-12-1972.0073.0071.0073.0062000044657000
2016-12-1671.0073.0071.0073.0047200033967000
2016-12-1571.0071.0071.0071.0020100014271000
2016-12-1472.0072.0070.0071.00830005889000
2016-12-1371.0072.0071.0072.0017500012468000
2016-12-1271.0072.0071.0072.0032500023105000
2016-12-0972.0072.0070.0070.0030100021349000
2016-12-0873.0073.0071.0072.0023800017137000
2016-12-0772.0073.0071.0073.0017600012683000
2016-12-0671.0073.0071.0072.0045200032540000
2016-12-0571.0071.0071.0071.00770005467000
2016-12-0271.0072.0070.0071.001250008877000
2016-12-0172.0072.0071.0071.0015300010917000
2016-11-3072.0072.0071.0071.0023900017056000
2016-11-2972.0072.0071.0072.0026100018788000
2016-11-2871.0072.0071.0072.0020500014568000
2016-11-2572.0072.0070.0070.0052100037237000
2016-11-2472.0072.0071.0072.0018700013357000
2016-11-2272.0072.0070.0071.0024500017434000
2016-11-2171.0073.0070.0071.0090600065258000
2016-11-1868.0071.0068.0071.0057500039956000
2016-11-1768.0069.0067.0068.00920006287000
2016-11-1668.0068.0067.0068.0019200013046000
2016-11-1568.0069.0067.0068.00480003261000

   ※ 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