[3243 福証Q-Board] ダイヨシトラス 日足 時系列データ

[3243 福証Q-Board] ダイヨシトラス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-131066.001096.001066.001096.00500536000
2013-09-121061.001061.001061.001061.00100106100
2013-09-111061.001061.001061.001061.00200212200
2013-09-1000
2013-09-0900
2013-09-061061.001061.001061.001061.00200212200
2013-09-0500
2013-09-041060.001060.001060.001060.00600636000
2013-09-031060.001060.001060.001060.00300318000
2013-09-021055.001055.001055.001055.00600633000
2013-08-3000
2013-08-2900
2013-08-2800
2013-08-271052.001052.001052.001052.00300315600
2013-08-2600
2013-08-231051.001051.001051.001051.00500525500
2013-08-221050.001051.001050.001051.0018001890700
2013-08-211051.001051.001045.001047.0019001991900
2013-08-2000
2013-08-191055.001055.001055.001055.00600633000
2013-08-1600
2013-08-1500
2013-08-141056.001056.001056.001056.00300316800
2013-08-1300
2013-08-121050.001050.001050.001050.00100105000
2013-08-0900
2013-08-0800
2013-08-0700
2013-08-0600
2013-08-051048.001048.001048.001048.0021002200800
2013-08-021046.001046.001046.001046.0015001569000
2013-08-0100
2013-07-3100
2013-07-3000
2013-07-2900
2013-07-2600
2013-07-2500
2013-07-241048.001048.001048.001048.00100104800
2013-07-2300
2013-07-2200
2013-07-1900
2013-07-1800
2013-07-1700
2013-07-1600
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-081063.001063.001063.001063.0015001594500
2013-07-0500
2013-07-041051.001051.001051.001051.00200210200
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-251051.001051.001051.001051.00300315300
2013-06-241058.001058.001058.001058.00200211600
2013-06-2100
2013-06-2000
2013-06-191046.001046.001046.001046.00100104600
2013-06-181046.001046.001046.001046.00300313800
2013-06-171047.001047.001046.001046.00300313900
2013-06-1400
2013-06-131046.001046.001046.001046.00300313800
2013-06-121045.001045.001045.001045.00100104500
2013-06-111045.001045.001045.001045.00300313500
2013-06-1000
2013-06-071045.001045.001045.001045.003600037620000
2013-06-061050.001065.001045.001045.001320013820000
2013-06-051050.001050.001050.001050.0012001260000
2013-06-0400
2013-06-031055.001055.001055.001055.00800844000
2013-05-311061.001061.001061.001061.001000010610000
2013-05-301061.001061.001061.001061.0083008806300
2013-05-2900
2013-05-281061.001061.001061.001061.0037003925700
2013-05-271062.001062.001061.001061.0011001167900
2013-05-241061.001061.001061.001061.0022002334200
2013-05-231061.001061.001061.001061.001140012095400
2013-05-221061.001061.001061.001061.0013001379300
2013-05-211061.001061.001061.001061.00900954900
2013-05-201061.001061.001061.001061.0013001379300
2013-05-171061.001061.001061.001061.0010001061000
2013-05-161061.001061.001061.001061.0029003076900
2013-05-151061.001061.001061.001061.0010001061000
2013-05-141063.001063.001061.001061.0010001062800
2013-05-131063.001064.001063.001063.0044004677300
2013-05-101063.001063.001062.001063.002740029100900
2013-05-091063.001063.001063.001063.001230013074900
2013-05-081063.001063.001063.001063.0073007759900
2013-05-071063.001063.001063.001063.0017001807100
2013-05-021063.001064.001063.001063.0035003720800
2013-05-011063.001063.001062.001063.002130022641400
2013-04-301062.001063.001062.001063.001860019766200
2013-04-261062.001063.001062.001063.001060011267300
2013-04-251063.001063.001062.001062.0054005738500
2013-04-241063.001063.001063.001063.0066007015800
2013-04-231062.001063.001062.001063.0094009986400
2013-04-221062.001063.001062.001062.005340056746000
2013-04-191062.001062.001062.001062.002080022089600
2013-04-181061.001063.001061.001063.006620070275500
2013-04-171061.001062.001061.001061.00222700236354400
2013-04-16905.00930.00905.00920.0041003770700
2013-04-15929.00929.00898.00927.0041003755200
2013-04-12917.00925.00900.00925.0061005594300
2013-04-11903.00918.00900.00912.0064005812600
2013-04-10920.00930.00900.00918.001790016374000
2013-04-09899.00952.00872.00932.004110037371000
2013-04-08796.00839.00796.00824.002130017195200
2013-04-05770.00809.00770.00770.001290010100100
2013-04-04754.00759.00739.00759.0026001956800
2013-04-03745.00759.00731.00754.0051003779300
2013-04-02735.00760.00730.00760.0078005747300
2013-04-01780.00780.00733.00760.00128009709400
2013-03-29785.00785.00750.00782.0070005360500
2013-03-28771.00793.00748.00775.001650012699800
2013-03-27771.00785.00770.00770.0044003407000
2013-03-26782.00782.00771.00771.0028002170500
2013-03-25765.00789.00765.00780.0025001933200
2013-03-22770.00770.00760.00760.001100837000
2013-03-21746.00775.00746.00775.0048003612900
2013-03-19749.00760.00739.00760.0069005125900
2013-03-18750.00750.00740.00740.0033002462000
2013-03-15735.00755.00720.00754.0037002727700
2013-03-14714.00750.00710.00750.0024001754400
2013-03-13731.00731.00714.00715.0029002086100
2013-03-12762.00777.00750.00750.0051003866900
2013-03-11750.00790.00750.00760.0079006055800
2013-03-08731.00747.00725.00747.00700517300
2013-03-07739.00750.00721.00731.0048003564900
2013-03-06740.00740.00724.00724.0016001170900
2013-03-05710.00750.00695.00750.00131009482000
2013-03-04665.00711.00665.00691.00125008676400
2013-03-01642.00660.00642.00660.0031002025800
2013-02-28630.00642.00630.00642.00300190200
2013-02-27630.00630.00630.00630.0010063000
2013-02-26630.00640.00630.00640.00200127000
2013-02-25630.00631.00630.00630.001000630200
2013-02-22636.00636.00629.00629.001100696100
2013-02-21656.00656.00636.00636.0016001019600
2013-02-20639.00666.00639.00666.00400263700
2013-02-19635.00635.00635.00635.00200127000
2013-02-18631.00649.00631.00633.00800509000
2013-02-15641.00641.00641.00641.00200128200
2013-02-14630.00670.00630.00670.0019001218000
2013-02-13642.00642.00640.00640.0028001795200
2013-02-12648.00660.00648.00660.0016001038000
2013-02-08670.00670.00647.00647.0018001190700
2013-02-07680.00680.00680.00680.00200136000
2013-02-06679.00680.00679.00680.0022001494700
2013-02-05670.00673.00670.00672.00600402900
2013-02-04687.00700.00675.00680.0078005360800
2013-02-01620.00640.00620.00640.0041002562200
2013-01-31624.00635.00622.00622.0034002129900
2013-01-30610.00624.00610.00624.0031001915300
2013-01-29605.00610.00600.00600.001300787000
2013-01-2800
2013-01-25586.00610.00586.00610.00500296600
2013-01-2400
2013-01-23592.00592.00592.00592.0010059200
2013-01-22605.00605.00582.00582.0034002017100
2013-01-21610.00620.00610.00620.0023001413900
2013-01-18590.00608.00590.00608.001300770300
2013-01-17590.00605.00590.00605.0049002938300
2013-01-16586.00600.00586.00590.001600949300
2013-01-15545.00580.00545.00580.0063003538900
2013-01-11540.00560.00540.00560.0056003079900
2013-01-10539.00570.00530.00530.0057003076600
2013-01-09522.00525.00518.00518.0049002547300
2013-01-08522.00527.00512.00527.001400726500
2013-01-07510.00517.00510.00512.0043002205300
2013-01-04515.00519.00506.00506.0026001328900
2012-12-28506.00507.00500.00505.0025001261500
2012-12-27505.00549.00500.00500.00118006325200
2012-12-26480.00500.00480.00500.0078003863000
2012-12-25472.00485.00471.00485.001000478000
2012-12-21479.00480.00470.00470.0047002244900
2012-12-20490.00490.00466.00470.0038001799300
2012-12-19486.00486.00486.00486.00500243000
2012-12-18492.00492.00480.00480.001800871200
2012-12-17473.00476.00473.00476.001700804400
2012-12-14471.00471.00471.00471.00300141300
2012-12-13471.00479.00471.00479.0020095000
2012-12-12466.00480.00466.00468.001400654400
2012-12-11488.00488.00473.00473.00300143400
2012-12-10489.00489.00489.00489.0010048900
2012-12-07472.00475.00472.00475.00400189100
2012-12-06472.00472.00472.00472.0010047200
2012-12-05482.00493.00461.00464.002100973700
2012-12-04475.00481.00475.00481.00700333700
2012-12-03470.00497.00470.00497.001600761800
2012-11-30460.00470.00460.00470.00400185000
2012-11-29470.00470.00470.00470.0010047000
2012-11-28466.00466.00457.00457.001200553500
2012-11-2700
2012-11-26466.00466.00466.00466.002000932000
2012-11-22466.00466.00455.00455.001900868000
2012-11-21464.00464.00464.00464.00187008676800
2012-11-20460.00461.00460.00461.00400184100
2012-11-1900
2012-11-16455.00455.00455.00455.00300136500
2012-11-15460.00466.00460.00466.00700325600
2012-11-1400
2012-11-1300
2012-11-12468.00468.00467.00467.0020093500
2012-11-09468.00468.00468.00468.0010046800
2012-11-08460.00460.00460.00460.001000460000
2012-11-07458.00458.00458.00458.0010045800
2012-11-06465.00465.00465.00465.00500232500
2012-11-0500
2012-11-02454.00470.00454.00470.00900410400
2012-11-01460.00470.00460.00470.002000926600
2012-10-3100
2012-10-3000
2012-10-29463.00470.00463.00470.001600744000
2012-10-26472.00472.00471.00471.00400188700
2012-10-2500
2012-10-24460.00470.00460.00470.00500233000
2012-10-2300
2012-10-22470.00470.00470.00470.00500235000
2012-10-19465.00470.00465.00470.00300140000
2012-10-1800
2012-10-17463.00463.00463.00463.0010046300
2012-10-16455.00455.00455.00455.0010045500
2012-10-15455.00456.00455.00456.001600728200
2012-10-12455.00463.00455.00463.00500229800
2012-10-11450.00450.00450.00450.0010045000
2012-10-1000
2012-10-0900
2012-10-05441.00442.00441.00442.001400617800
2012-10-04442.00443.00441.00441.001600708100
2012-10-0300
2012-10-02441.00441.00441.00441.00700308700
2012-10-01439.00440.00439.00440.0020087900
2012-09-2800
2012-09-27455.00455.00455.00455.0010045500
2012-09-26436.00440.00436.00440.00500218800
2012-09-25455.00455.00439.00439.00300133300
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18436.00465.00436.00465.0033001485100
2012-09-14441.00442.00435.00442.00400176000
2012-09-13435.00435.00435.00435.0010043500
2012-09-12432.00448.00432.00448.0020088000
2012-09-11441.00453.00432.00432.002100925000
2012-09-1000

   ※ 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