[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 
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
2016-11-1468.0069.0068.0068.00650004429000
2016-11-1169.0069.0068.0068.00330002250000
2016-11-1068.0069.0068.0069.0017000011601000
2016-11-0969.0070.0067.0067.0059200040237000
2016-11-0869.0069.0068.0069.001300008964000
2016-11-0769.0069.0068.0068.001090007471000
2016-11-0468.0069.0068.0068.0023900016363000
2016-11-0269.0070.0068.0068.0021500014821000
2016-11-0170.0071.0069.0070.001240008677000
2016-10-3170.0070.0069.0070.00620004337000
2016-10-2870.0071.0070.0070.00940006590000
2016-10-2770.0071.0069.0070.001050007350000
2016-10-2670.0070.0069.0070.0017300012052000
2016-10-2570.0070.0069.0070.0025500017834000
2016-10-2469.0070.0069.0070.0026600018368000
2016-10-2169.0069.0068.0068.00560003833000
2016-10-2069.0069.0068.0069.00580003994000
2016-10-1969.0069.0068.0068.00520003561000
2016-10-1868.0069.0068.0068.00670004557000
2016-10-1769.0069.0068.0068.00520003551000
2016-10-1468.0069.0068.0069.001070007322000
2016-10-1370.0070.0068.0070.0041200028440000
2016-10-1269.0070.0069.0069.00760005252000
2016-10-1169.0070.0069.0069.0024000016752000
2016-10-0769.0069.0068.0069.0023300016056000
2016-10-0670.0070.0069.0069.0018900013080000
2016-10-0570.0071.0070.0070.00960006722000
2016-10-0470.0070.0069.0070.00630004406000
2016-10-0370.0070.0069.0070.0023700016587000
2016-09-3069.0070.0068.0070.0033500023111000
2016-09-2970.0070.0069.0069.00870006048000
2016-09-2870.0070.0068.0070.0076400052931000
2016-09-2773.0073.0071.0072.0099500071968000
2016-09-2673.0073.0072.0072.0023800017316000
2016-09-2373.0073.0072.0073.0024300017600000
2016-09-2173.0073.0071.0073.0022700016391000
2016-09-2073.0073.0071.0073.0033500024200000
2016-09-1673.0073.0072.0073.001010007337000
2016-09-1573.0073.0072.0072.00400002910000
2016-09-1473.0074.0072.0073.0015400011245000
2016-09-1373.0074.0073.0074.00890006518000
2016-09-1272.0073.0072.0073.0024500017693000
2016-09-0973.0074.0072.0074.0024300017755000
2016-09-0872.0073.0072.0072.0017700012892000
2016-09-0772.0073.0071.0073.001170008434000
2016-09-0673.0073.0071.0072.0019400013994000
2016-09-0572.0073.0071.0071.0026000018725000
2016-09-0271.0072.0070.0072.0043500030904000
2016-09-0173.0073.0070.0070.0080500057585000
2016-08-3176.0076.0072.0072.0066600049097000
2016-08-3073.0076.0073.0075.0094800070534000
2016-08-2972.0074.0070.0072.00107300077722000
2016-08-2672.0072.0068.0070.0069000048502000
2016-08-2569.0074.0068.0070.00120200085236000
2016-08-2468.0069.0067.0069.001070007277000
2016-08-2368.0068.0067.0067.00350002365000
2016-08-2268.0068.0067.0067.001290008726000
2016-08-1967.0068.0067.0067.00170001149000
2016-08-1868.0068.0067.0067.001460009814000
2016-08-1768.0069.0068.0069.001280008718000
2016-08-1670.0071.0068.0069.0095800066218000
2016-08-1568.0069.0067.0069.001080007410000
2016-08-1268.0069.0067.0068.0067200045894000
2016-08-1066.0067.0066.0066.00460003071000
2016-08-0967.0068.0066.0066.00500003327000
2016-08-0867.0068.0066.0066.00580003871000
2016-08-0567.0067.0066.0066.00670004471000
2016-08-0466.0068.0066.0067.00630004218000
2016-08-0367.0067.0066.0066.00230001533000
2016-08-0267.0067.0066.0067.00570003818000
2016-08-0167.0068.0067.0067.00640004291000
2016-07-2967.0068.0066.0068.00900006020000
2016-07-2867.0068.0066.0068.00790005310000
2016-07-2768.0068.0067.0067.00470003180000
2016-07-2669.0069.0067.0068.00890006022000
2016-07-2568.0069.0068.0069.001090007418000
2016-07-2268.0068.0066.0068.0021000014177000
2016-07-2165.0068.0065.0068.0019800013179000
2016-07-2064.0065.0064.0065.0015700010130000
2016-07-1963.0064.0063.0063.00180001142000
2016-07-1564.0064.0063.0063.001210007673000
2016-07-1464.0064.0063.0064.001020006516000
2016-07-1364.0064.0063.0063.001310008326000
2016-07-1263.0064.0063.0064.00360002287000
2016-07-1162.0064.0062.0063.00510003213000
2016-07-0863.0063.0062.0062.00340002125000
2016-07-0763.0064.0063.0063.00320002019000
2016-07-0663.0064.0063.0064.00380002401000
2016-07-0563.0064.0063.0064.00180001140000
2016-07-0463.0064.0063.0064.00720004541000
2016-07-0163.0064.0063.0063.001550009768000
2016-06-3063.0064.0062.0062.001320008319000
2016-06-2962.0063.0062.0063.00510003204000
2016-06-2862.0063.0062.0062.0016100010092000
2016-06-2761.0063.0061.0063.001460008970000
2016-06-2463.0064.0059.0060.0047100028687000
2016-06-2364.0065.0063.0065.00390002497000
2016-06-2265.0065.0063.0064.0018200011551000
2016-06-2164.0065.0064.0065.00930005962000
2016-06-2063.0064.0063.0063.00920005807000
2016-06-1762.0063.0062.0062.00550003418000
2016-06-1663.0064.0061.0062.0029000018069000
2016-06-1563.0065.0063.0063.001230007837000
2016-06-1464.0065.0063.0064.0032200020733000
2016-06-1366.0066.0064.0064.0039500025643000
2016-06-1068.0068.0066.0066.0020600013820000
2016-06-0969.0069.0067.0067.0045400030960000
2016-06-0868.0073.0065.0068.003450000238093000
2016-06-0761.0061.0061.0061.00310001891000
2016-06-0661.0062.0061.0062.00410002505000
2016-06-0361.0062.0061.0061.00370002287000
2016-06-0262.0062.0061.0061.00420002577000
2016-06-0162.0062.0062.0062.00880005456000
2016-05-3163.0064.0063.0063.00600003781000
2016-05-3063.0063.0062.0063.006000376000
2016-05-2762.0063.0062.0063.00330002049000
2016-05-2663.0063.0061.0063.0016400010203000
2016-05-2563.0063.0062.0062.00880005504000
2016-05-2463.0063.0062.0063.00710004466000
2016-05-2362.0063.0062.0063.001050006526000
2016-05-2061.0062.0061.0062.00830005077000
2016-05-1962.0063.0061.0061.001220007540000
2016-05-1862.0063.0062.0062.001260007822000
2016-05-1762.0063.0062.0062.001400008683000
2016-05-1664.0064.0061.0062.0030100018775000
2016-05-1365.0065.0063.0065.0016000010246000
2016-05-1263.0064.0063.0064.001190007598000
2016-05-1163.0063.0063.0063.00730004599000
2016-05-1064.0064.0063.0063.00250001582000
2016-05-0963.0063.0062.0063.00310001946000
2016-05-0662.0062.0061.0062.00690004273000
2016-05-0262.0062.0062.0062.00590003658000
2016-04-2864.0065.0063.0064.0018900011954000
2016-04-2764.0064.0063.0064.00450002878000
2016-04-2665.0066.0063.0064.001510009717000
2016-04-2565.0070.0064.0065.0052000034609000
2016-04-2263.0065.0063.0065.001240007940000
2016-04-2162.0066.0062.0063.0076200048698000
2016-04-2060.0063.0060.0061.0056200034494000
2016-04-1960.0060.0059.0059.001190007124000
2016-04-1859.0060.0058.0060.001220007199000
2016-04-1559.0060.0059.0059.00870005134000
2016-04-1460.0060.0059.0059.001270007609000
2016-04-1359.0060.0058.0059.001470008661000
2016-04-1258.0059.0057.0058.001450008417000
2016-04-1157.0059.0057.0057.0031600018213000
2016-04-0856.0058.0056.0057.00950005399000
2016-04-0757.0057.0056.0056.0024900014176000
2016-04-0658.0058.0056.0056.0045800026062000
2016-04-0559.0059.0058.0059.00930005482000
2016-04-0459.0060.0059.0059.00860005075000
2016-04-0161.0061.0059.0060.0017000010181000
2016-03-3159.0060.0059.0060.00880005273000
2016-03-3061.0061.0059.0059.001210007299000
2016-03-2960.0061.0060.0061.00980005890000
2016-03-2861.0061.0060.0061.001030006211000
2016-03-2560.0061.0059.0060.001210007261000
2016-03-2460.0060.0059.0059.0021000012482000
2016-03-2360.0060.0059.0060.001230007379000
2016-03-2260.0060.0060.0060.00690004140000
2016-03-1861.0061.0059.0059.00570003404000
2016-03-1760.0061.0060.0061.00560003364000
2016-03-1660.0060.0059.0060.001060006331000
2016-03-1560.0060.0059.0060.001520009086000
2016-03-1460.0061.0060.0060.001040006289000
2016-03-1159.0060.0058.0060.0024600014678000
2016-03-1060.0060.0059.0059.00170001008000
2016-03-0959.0060.0058.0060.00450002660000
2016-03-0860.0060.0058.0059.0018300010824000
2016-03-0759.0060.0059.0060.00980005855000
2016-03-0458.0060.0058.0059.001560009205000
2016-03-0357.0059.0057.0058.0029500017067000
2016-03-0258.0058.0057.0057.0017400010055000
2016-03-0158.0059.0057.0057.0018700010809000
2016-02-2958.0059.0058.0058.0022700013282000
2016-02-2657.0058.0057.0058.001240007182000
2016-02-2557.0058.0057.0057.00680003893000
2016-02-2456.0057.0056.0056.001660009421000
2016-02-2358.0058.0056.0056.0037700021619000
2016-02-2257.0057.0056.0057.0019100010831000
2016-02-1957.0057.0056.0057.001530008683000
2016-02-1858.0058.0057.0057.00240001381000
2016-02-1757.0058.0056.0057.001070006099000
2016-02-1657.0058.0057.0057.0023800013601000
2016-02-1557.0059.0056.0057.0027700015898000
2016-02-1256.0056.0055.0055.0030300016764000
2016-02-1058.0058.0057.0057.001130006463000
2016-02-0959.0059.0057.0058.0019400011245000
2016-02-0858.0060.0058.0060.001390008254000
2016-02-0560.0060.0058.0058.001500008887000
2016-02-0459.0061.0059.0061.00790004723000
2016-02-0361.0061.0060.0060.001240007459000
2016-02-0263.0063.0062.0062.00410002565000
2016-02-0161.0063.0061.0063.001530009500000
2016-01-2959.0061.0059.0061.00740004431000
2016-01-2860.0061.0059.0059.00740004437000
2016-01-2760.0061.0059.0060.00890005332000
2016-01-2659.0059.0058.0059.00240001415000
2016-01-2559.0060.0058.0059.001400008269000
2016-01-2256.0058.0056.0058.001270007216000
2016-01-2158.0058.0056.0056.0031500017890000
2016-01-2058.0059.0057.0057.0020700012001000
2016-01-1958.0059.0058.0058.00600003504000
2016-01-1858.0059.0058.0058.0035200020469000
2016-01-1561.0062.0060.0060.001020006214000
2016-01-1462.0062.0060.0060.001330008010000
2016-01-1361.0063.0061.0063.001010006241000
2016-01-1263.0063.0060.0060.0024900015343000
2016-01-0865.0065.0063.0063.00840005335000
2016-01-0765.0065.0064.0064.00380002445000
2016-01-0666.0066.0064.0065.001020006582000
2016-01-0564.0065.0064.0065.00850005485000
2016-01-0465.0066.0064.0064.00760004932000
2015-12-3065.0066.0065.0066.001230008018000
2015-12-2965.0066.0064.0065.001120007280000
2015-12-2861.0064.0061.0064.0022500014042000
2015-12-2563.0063.0061.0062.0025900016188000
2015-12-2464.0064.0062.0063.0093600059523000
2015-12-2265.0065.0064.0064.0036500023560000
2015-12-2166.0066.0064.0065.0022500014581000
2015-12-1868.0068.0065.0066.0035300023453000
2015-12-1768.0069.0068.0068.001400009522000
2015-12-1668.0069.0067.0068.0022600015271000
2015-12-1569.0069.0067.0067.001320008971000
2015-12-1469.0069.0067.0069.0032600022300000
2015-12-1170.0070.0069.0070.00560003910000
2015-12-1070.0070.0069.0069.00370002579000
2015-12-0969.0070.0069.0069.0018500012866000
2015-12-0870.0070.0070.0070.00910006370000
2015-12-0770.0071.0070.0070.0025100017618000
2015-12-0470.0071.0069.0069.0024700017242000
2015-12-0370.0071.0069.0071.0023600016495000

   ※ 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