[3205 東証1部] ダイドーリミテッド 日足 時系列データ

[3205 東証1部] ダイドーリミテッド (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21442.00442.00441.00442.00213009406200
2017-07-20441.00442.00440.00442.00131005782700
2017-07-19442.00442.00441.00441.002290010104600
2017-07-18440.00442.00440.00441.00162007147200
2017-07-14439.00441.00439.00440.0099004353100
2017-07-13441.00442.00437.00439.002490010934900
2017-07-12441.00442.00439.00440.00156006867700
2017-07-11440.00442.00439.00441.00110004850300
2017-07-10440.00441.00438.00440.002590011403100
2017-07-07441.00441.00438.00438.004090017979600
2017-07-06440.00441.00438.00440.00197008660900
2017-07-05440.00442.00440.00441.00190008377100
2017-07-04443.00443.00440.00440.00221009754600
2017-07-03443.00443.00442.00442.00213009429100
2017-06-30441.00443.00440.00442.00184008126100
2017-06-29443.00443.00436.00440.002500010997700
2017-06-28444.00444.00442.00442.00108004784100
2017-06-27442.00444.00441.00444.00210009292800
2017-06-26443.00444.00442.00442.00154006816200
2017-06-23441.00442.00440.00441.00160007058800
2017-06-22439.00442.00438.00440.004140018224000
2017-06-21438.00438.00437.00437.00102004461600
2017-06-20436.00438.00435.00438.003110013592100
2017-06-19436.00438.00436.00437.00215009386100
2017-06-16435.00436.00432.00435.00144006255400
2017-06-15434.00436.00434.00435.00146006348500
2017-06-14436.00436.00434.00434.00134005830300
2017-06-13436.00437.00435.00436.00101004406400
2017-06-12438.00438.00436.00436.00110004801000
2017-06-09436.00437.00435.00437.002600011338900
2017-06-08437.00438.00436.00436.00149006508700
2017-06-07436.00437.00435.00437.002850012423100
2017-06-06435.00435.00433.00435.00147006377900
2017-06-05433.00433.00431.00433.00116005012700
2017-06-02429.00432.00429.00432.002360010163200
2017-06-01428.00430.00427.00428.00196008394000
2017-05-31427.00428.00425.00425.002540010826800
2017-05-30428.00430.00427.00428.00134005737100
2017-05-29429.00433.00427.00428.00231009909500
2017-05-26431.00434.00427.00427.004080017552500
2017-05-25432.00434.00432.00432.00114004927600
2017-05-24433.00435.00430.00431.00149006429700
2017-05-23436.00436.00428.00429.004680020227900
2017-05-22433.00435.00431.00434.002410010435900
2017-05-19431.00432.00429.00431.00185007966700
2017-05-18429.00430.00428.00429.00207008877800
2017-05-17433.00436.00430.00431.003590015531300
2017-05-16432.00437.00432.00433.002410010457500
2017-05-15441.00441.00434.00437.003770016513400
2017-05-12441.00443.00440.00443.002410010640800
2017-05-11441.00443.00441.00443.00198008752200
2017-05-10441.00444.00440.00442.003180014055800
2017-05-09443.00444.00441.00444.00206009120000
2017-05-08440.00443.00440.00443.004430019570800
2017-05-02438.00440.00437.00440.003510015394900
2017-05-01434.00439.00434.00437.002320010122300
2017-04-28433.00437.00433.00435.00176007659200
2017-04-27435.00438.00433.00435.003430014937900
2017-04-26433.00437.00432.00435.004360018936500
2017-04-25430.00432.00429.00432.002900012488100
2017-04-24425.00428.00425.00427.002380010139600
2017-04-21422.00423.00420.00423.002400010121300
2017-04-20424.00424.00420.00422.002380010053700
2017-04-19422.00424.00421.00421.00209008823600
2017-04-18421.00424.00420.00422.002370010003200
2017-04-17421.00425.00420.00421.002460010382300
2017-04-14421.00424.00420.00421.00202008515700
2017-04-13421.00424.00420.00423.002560010792400
2017-04-12425.00425.00421.00423.002910012305600
2017-04-11427.00429.00425.00425.00201008565500
2017-04-10423.00428.00422.00425.00225009568700
2017-04-07424.00426.00423.00423.003910016595400
2017-04-06428.00428.00424.00425.004920020960000
2017-04-05430.00432.00428.00431.003270014067900
2017-04-04431.00433.00428.00432.004950021328200
2017-04-03428.00432.00427.00430.004480019251800
2017-03-31431.00435.00429.00429.006280027102500
2017-03-30427.00433.00427.00432.006430027607700
2017-03-29425.00433.00424.00429.0019410082752000
2017-03-28447.00450.00440.00443.00314300139885200
2017-03-27448.00449.00445.00446.0011770052600000
2017-03-24452.00453.00448.00449.0017400078438600
2017-03-23453.00455.00451.00452.007310033083900
2017-03-22455.00455.00452.00453.007510034105100
2017-03-21460.00460.00456.00458.007840035919800
2017-03-17453.00461.00450.00461.00367400168746800
2017-03-16453.00453.00450.00453.007250032737200
2017-03-15454.00454.00451.00453.006150027833500
2017-03-14457.00457.00454.00454.005520025104900
2017-03-13456.00457.00455.00456.004000018233300
2017-03-10459.00459.00455.00455.008290037895100
2017-03-09458.00458.00455.00456.005950027177300
2017-03-08458.00461.00456.00457.006230028513200
2017-03-07456.00458.00455.00456.003580016317800
2017-03-06463.00463.00456.00456.006270028737700
2017-03-03464.00466.00460.00460.007780035975800
2017-03-02466.00468.00462.00463.007120033041900
2017-03-01466.00467.00461.00466.004990023232100
2017-02-28458.00467.00456.00465.008710040349400
2017-02-27458.00458.00454.00457.003990018206100
2017-02-24455.00458.00455.00457.003270014935900
2017-02-23454.00456.00453.00456.003370015329900
2017-02-22456.00457.00452.00453.004420020086500
2017-02-21455.00456.00453.00456.004320019633300
2017-02-20452.00453.00450.00453.004660021065800
2017-02-17450.00454.00448.00454.002430010977800
2017-02-16451.00453.00450.00451.004100018497900
2017-02-15447.00452.00445.00451.006470029026900
2017-02-14447.00447.00442.00442.006580029239800
2017-02-13447.00448.00445.00448.004310019261700
2017-02-10443.00445.00442.00444.004090018148500
2017-02-09440.00443.00439.00443.003570015773400
2017-02-08439.00440.00438.00438.00222009740300
2017-02-07439.00439.00438.00438.00190008330300
2017-02-06440.00440.00437.00438.003260014296600
2017-02-03438.00440.00436.00437.002710011868100
2017-02-02439.00440.00435.00435.004510019749600
2017-02-01443.00443.00439.00439.005380023692900
2017-01-31441.00443.00441.00442.003270014432500
2017-01-30442.00444.00440.00441.007440032865200
2017-01-27440.00441.00438.00439.004430019456900
2017-01-26432.00438.00431.00437.005260022844200
2017-01-25428.00430.00427.00429.005390023134400
2017-01-24424.00426.00423.00425.006700028444200
2017-01-23421.00424.00419.00422.005870024747000
2017-01-20415.00418.00415.00417.002400010000400
2017-01-19409.00414.00409.00414.002470010178500
2017-01-18412.00413.00408.00408.003480014266300
2017-01-17415.00415.00412.00412.00228009416600
2017-01-16413.00417.00413.00415.002670011058800
2017-01-13413.00415.00412.00413.003950016333400
2017-01-12418.00418.00414.00414.005920024603700
2017-01-11424.00425.00418.00419.004750019979000
2017-01-10419.00423.00419.00423.006780028550100
2017-01-06412.00419.00411.00418.005510022846400
2017-01-05409.00414.00409.00414.007870032466800
2017-01-04408.00409.00407.00409.004800019599000
2016-12-30406.00407.00404.00407.003660014840300
2016-12-29405.00406.00403.00406.007490030308300
2016-12-28404.00405.00402.00405.002870011599200
2016-12-27403.00404.00401.00403.007200028986200
2016-12-26404.00404.00402.00404.008880035826100
2016-12-22404.00406.00403.00405.005950024058300
2016-12-21405.00406.00403.00404.007590030723800
2016-12-20404.00405.00403.00405.006240025220300
2016-12-19403.00405.00402.00404.005180020895500
2016-12-16404.00405.00402.00404.007280029372200
2016-12-15406.00408.00402.00403.0010310041683600
2016-12-14406.00407.00405.00407.005580022682100
2016-12-13404.00408.00403.00406.0012890052255500
2016-12-12403.00404.00402.00404.004410017791900
2016-12-09403.00404.00402.00404.006510026249200
2016-12-08403.00405.00402.00403.005230021083500
2016-12-07403.00403.00402.00403.003710014940400
2016-12-06402.00403.00401.00401.003910015705100
2016-12-05404.00404.00402.00402.003750015097900
2016-12-02404.00406.00403.00404.004540018357600
2016-12-01404.00405.00403.00405.005910023883500
2016-11-30403.00404.00402.00404.004290017290100
2016-11-29401.00404.00401.00403.004270017195200
2016-11-28401.00403.00401.00402.005960023928500
2016-11-25403.00403.00401.00402.006020024203300
2016-11-24404.00404.00401.00403.004130016619900
2016-11-22402.00404.00401.00403.003270013163300
2016-11-21401.00403.00401.00402.003550014262600
2016-11-18402.00402.00401.00401.003410013687800
2016-11-17402.00402.00399.00400.005530022141500
2016-11-16401.00403.00401.00402.002710010889300
2016-11-15402.00403.00400.00400.003380013566700
2016-11-14402.00403.00400.00400.004040016202200
2016-11-11407.00408.00399.00402.005630022713100
2016-11-10404.00406.00403.00405.004290017344800
2016-11-09405.00406.00398.00398.006110024468500
2016-11-08402.00405.00401.00404.00245009863800
2016-11-07406.00406.00402.00402.003890015685900
2016-11-04405.00407.00402.00403.004960020039400
2016-11-02408.00409.00405.00407.005110020795400
2016-11-01414.00414.00411.00414.002660010994100
2016-10-31410.00413.00410.00413.00148006101300
2016-10-28410.00412.00408.00412.004460018332200
2016-10-27410.00411.00409.00410.00158006480700
2016-10-26409.00411.00407.00409.003870015820800
2016-10-25409.00410.00407.00409.003530014438800
2016-10-24409.00410.00406.00409.002450010010300
2016-10-21406.00407.00405.00407.002930011898100
2016-10-20405.00406.00404.00405.00189007662500
2016-10-19405.00406.00403.00405.002730011041300
2016-10-18404.00406.00403.00405.00242009782500
2016-10-17404.00405.00403.00405.00141005698100
2016-10-14404.00406.00404.00404.00185007487000
2016-10-13404.00406.00403.00404.003180012861100
2016-10-12405.00406.00404.00405.004170016896000
2016-10-11406.00408.00405.00406.003790015392600
2016-10-07407.00408.00406.00408.00210008547300
2016-10-06409.00409.00407.00408.00241009843900
2016-10-05408.00410.00408.00409.00188007681700
2016-10-04407.00409.00406.00407.004030016406800
2016-10-03410.00410.00408.00408.00226009244900
2016-09-30410.00411.00408.00410.003270013389600
2016-09-29412.00413.00409.00411.003370013840800
2016-09-28410.00413.00409.00412.00152006251000
2016-09-27409.00412.00408.00412.004730019411500
2016-09-26412.00413.00409.00410.002960012164600
2016-09-23413.00413.00410.00413.004530018662700
2016-09-21409.00414.00409.00414.004130016981400
2016-09-20414.00416.00409.00409.006300025946300
2016-09-16417.00419.00415.00415.004730019672100
2016-09-15416.00418.00415.00415.00178007401700
2016-09-14417.00419.00415.00416.00213008878200
2016-09-13419.00419.00416.00417.00173007224300
2016-09-12416.00418.00415.00418.00162006747700
2016-09-09417.00420.00417.00417.003770015742000
2016-09-08419.00420.00416.00417.00237009895100
2016-09-07416.00420.00416.00420.00205008572400
2016-09-06415.00420.00415.00418.00198008262200
2016-09-05420.00420.00415.00416.003030012661900
2016-09-02416.00420.00416.00417.00168007013900
2016-09-01421.00421.00417.00419.00197008270600
2016-08-31420.00421.00416.00420.00141005905500
2016-08-30420.00421.00417.00418.00104004351700
2016-08-29420.00422.00418.00421.00188007900700
2016-08-26416.00419.00416.00418.00130005429700
2016-08-25419.00420.00415.00418.00184007683000
2016-08-24418.00420.00418.00418.00118004940000
2016-08-23419.00421.00418.00418.00162006790600
2016-08-22421.00422.00418.00421.002740011515200
2016-08-19422.00426.00421.00421.00222009372500
2016-08-18425.00426.00422.00422.00171007242700
2016-08-17426.00429.00424.00426.00204008688600
2016-08-16432.00433.00427.00427.002950012672300
2016-08-15437.00437.00433.00434.00109004737900
2016-08-12436.00438.00436.00438.0063002751400
2016-08-10434.00435.00432.00434.00119005159100
2016-08-09438.00439.00435.00437.00104004537900
2016-08-08433.00438.00432.00438.00111004824600
2016-08-05433.00436.00431.00432.0076003288700
2016-08-04438.00438.00428.00432.00216009306000
2016-08-03433.00437.00432.00436.00115004994500
2016-08-02439.00439.00436.00436.00101004416300
2016-08-01442.00443.00435.00441.00111004886100
2016-07-29439.00442.00434.00442.00107004688500
2016-07-28437.00440.00436.00439.00203008905600
2016-07-27438.00438.00435.00437.00104004545600
2016-07-26435.00438.00435.00435.00137005969200
2016-07-25436.00437.00432.00437.00169007360000
2016-07-22433.00437.00432.00437.0083003605400
2016-07-21436.00436.00432.00436.00109004745200
2016-07-20436.00436.00431.00436.00123005338900
2016-07-19439.00439.00436.00436.00118005152100
2016-07-15445.00445.00440.00440.00173007646100

   ※ 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