[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 
2017-04-2471.0071.0069.0069.0014600010276000
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
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

   ※ 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