[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 
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
2016-07-14440.00444.00439.00441.00153006754600
2016-07-13434.00440.00432.00437.002360010283100
2016-07-12429.00432.00425.00432.002420010418500
2016-07-11430.00430.00421.00424.003120013286400
2016-07-08423.00423.00419.00419.002730011491800
2016-07-07425.00428.00422.00424.00167007090700
2016-07-06428.00428.00422.00425.002780011824100
2016-07-05429.00431.00428.00429.002550010947400
2016-07-04431.00433.00429.00433.00194008368700
2016-07-01437.00438.00431.00435.002470010748400
2016-06-30437.00440.00433.00439.00150006550800
2016-06-29433.00434.00426.00434.00180007765800
2016-06-28426.00435.00417.00430.003660015638200
2016-06-27420.00436.00420.00425.002560010884900
2016-06-24452.00452.00410.00421.006670028581400
2016-06-23450.00452.00447.00452.00178008008600
2016-06-22448.00450.00443.00450.002490011125000
2016-06-21445.00452.00445.00451.00194008687700
2016-06-20448.00454.00445.00448.003610016199700
2016-06-17444.00452.00441.00452.002570011486400
2016-06-16448.00450.00441.00441.002350010438800
2016-06-15447.00450.00443.00448.00159007103200
2016-06-14451.00452.00445.00448.004620020706800
2016-06-13452.00454.00450.00450.004150018740100
2016-06-10459.00462.00456.00458.005850026812300
2016-06-09470.00470.00464.00465.002690012556500
2016-06-08472.00475.00470.00475.00207009787700
2016-06-07468.00470.00466.00470.00146006843200
2016-06-06462.00468.00460.00468.00196009089000
2016-06-03464.00468.00463.00467.002890013445400
2016-06-02463.00468.00462.00462.002450011359500
2016-06-01465.00466.00463.00465.00169007853600
2016-05-31464.00465.00462.00464.00160007423600
2016-05-30463.00464.00462.00463.00187008659400
2016-05-27460.00462.00459.00461.00126005804500
2016-05-26461.00461.00459.00460.00111005108900
2016-05-25459.00460.00458.00459.00130005968600
2016-05-24456.00458.00456.00456.0061002783300
2016-05-23459.00460.00455.00456.00200009140100
2016-05-20459.00462.00458.00460.00110005066500
2016-05-19456.00460.00456.00459.00139006365900
2016-05-18457.00459.00455.00455.00136006207100
2016-05-17462.00462.00457.00458.00209009583000
2016-05-16462.00463.00460.00461.0096004423500
2016-05-13464.00464.00460.00461.00156007201900
2016-05-12461.00464.00459.00464.00131006043700
2016-05-11467.00470.00462.00463.002370011016400
2016-05-10457.00466.00457.00466.002990013761500
2016-05-09460.00463.00454.00457.008730039919100
2016-05-06468.00470.00465.00466.002370011061400
2016-05-02472.00472.00468.00470.002760012973300
2016-04-28480.00487.00474.00475.003660017568700
2016-04-27482.00482.00476.00478.00113005402600
2016-04-26480.00482.00475.00480.00161007703600
2016-04-25487.00487.00475.00480.004280020537400
2016-04-22484.00487.00483.00487.00188009116300
2016-04-21485.00486.00483.00486.002440011832100
2016-04-20478.00484.00476.00482.004200020222500
2016-04-19479.00479.00473.00475.00143006804800
2016-04-18471.00479.00471.00471.00171008107800
2016-04-15480.00482.00477.00481.00182008735500
2016-04-14479.00482.00476.00482.003890018680400
2016-04-13470.00477.00470.00475.00202009567100
2016-04-12466.00471.00466.00467.00186008719700
2016-04-11469.00469.00462.00465.002200010243500
2016-04-08464.00472.00463.00469.002920013658800
2016-04-07468.00472.00466.00468.00171008016300
2016-04-06466.00473.00466.00469.002770013001900
2016-04-05476.00477.00466.00466.003150014790600
2016-04-04469.00479.00466.00479.005380025528100
2016-04-01479.00479.00468.00468.006090028714000
2016-03-31481.00482.00474.00480.004840023177800
2016-03-30474.00488.00474.00481.008450040376900
2016-03-29475.00477.00470.00473.0014450068524700
2016-03-28488.00488.00480.00485.00286500139120600
2016-03-25492.00492.00488.00488.007250035545500
2016-03-24496.00497.00491.00491.007100035055000
2016-03-23496.00497.00494.00497.003760018651100
2016-03-22491.00498.00491.00496.004100020259900
2016-03-18494.00495.00490.00492.003790018638500
2016-03-17496.00499.00493.00497.004830023962900
2016-03-16495.00500.00493.00496.003020015001100
2016-03-15499.00500.00497.00498.003060015264200
2016-03-14497.00500.00497.00499.004590022873800
2016-03-11488.00498.00488.00497.004680023038500
2016-03-10490.00493.00489.00492.003630017845000
2016-03-09487.00488.00483.00488.002590012587900
2016-03-08486.00489.00483.00488.004020019554700
2016-03-07483.00487.00482.00486.003070014877900
2016-03-04479.00482.00477.00482.002990014370300
2016-03-03475.00480.00475.00479.003390016197700
2016-03-02475.00478.00471.00476.003430016307600
2016-03-01474.00474.00466.00470.003970018684600
2016-02-29480.00481.00474.00474.003750017941300
2016-02-26476.00478.00471.00474.002460011660200
2016-02-25474.00477.00467.00471.004910023129000
2016-02-24465.00475.00465.00470.003220015141800
2016-02-23470.00471.00465.00465.00207009686900
2016-02-22465.00470.00464.00467.002450011423400
2016-02-19461.00468.00461.00464.005640026245100
2016-02-18458.00464.00456.00463.004000018389900
2016-02-17453.00460.00452.00455.006130027809800
2016-02-16458.00458.00453.00454.008010036507000
2016-02-15457.00463.00455.00460.004810022074400
2016-02-12470.00473.00450.00450.009190042196400
2016-02-10491.00494.00476.00477.006380030767900
2016-02-09492.00494.00486.00488.005920029029100
2016-02-08494.00502.00493.00499.00186009250400
2016-02-05496.00499.00491.00494.002330011527000
2016-02-04500.00502.00497.00499.00143007146800
2016-02-03500.00501.00496.00501.002950014727800
2016-02-02504.00504.00501.00503.00134006737000
2016-02-01504.00505.00504.00505.003820019259300
2016-01-29500.00504.00493.00503.003740018690700
2016-01-28497.00500.00495.00499.002340011653400
2016-01-27494.00497.00491.00497.00158007813300
2016-01-26492.00494.00490.00490.00173008498700
2016-01-25495.00495.00489.00492.003030014929300
2016-01-22484.00495.00480.00493.004120020083900
2016-01-21485.00491.00479.00479.007130034509900
2016-01-20491.00491.00485.00485.004770023260000
2016-01-19491.00491.00487.00487.002400011739300
2016-01-18486.00494.00485.00490.003890018978300
2016-01-15494.00496.00487.00488.003670017951600
2016-01-14490.00492.00486.00489.005580027258700
2016-01-13493.00497.00490.00493.002500012325700
2016-01-12497.00498.00491.00491.005140025377000
2016-01-08498.00502.00496.00498.004320021572500
2016-01-07502.00504.00499.00499.003490017476700
2016-01-06503.00504.00501.00503.002420012164800
2016-01-05500.00505.00500.00503.003230016217100
2016-01-04503.00503.00501.00501.002460012351800
2015-12-30500.00503.00499.00503.003110015590800
2015-12-29495.00501.00493.00500.003120015540700
2015-12-28490.00495.00487.00495.002260011100100
2015-12-25490.00490.00485.00486.008390040856500
2015-12-24494.00495.00490.00490.005920029162900
2015-12-22495.00495.00493.00493.003330016451100
2015-12-21495.00496.00493.00493.004670023096300
2015-12-18498.00500.00496.00496.003800018922600
2015-12-17499.00500.00497.00498.003300016444100
2015-12-16497.00497.00495.00497.002350011664700
2015-12-15496.00498.00495.00495.002660013190700
2015-12-14498.00498.00496.00496.004130020532000
2015-12-11499.00502.00499.00500.005990029929100
2015-12-10500.00501.00498.00499.003110015538200
2015-12-09500.00502.00499.00499.004130020652700
2015-12-08503.00503.00500.00500.003750018798000
2015-12-07501.00503.00500.00501.004150020806400
2015-12-04501.00502.00500.00501.002530012679000
2015-12-03501.00502.00500.00502.003360016838200

   ※ 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