[3546 東証1部] ダイユー・リックホールディングス 日足 時系列データ

[3546 東証1部] ダイユー・リックホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231032.001048.001020.001030.003530036561300
2017-10-201010.001049.001005.001025.005430056049000
2017-10-191063.001076.00970.001013.00124800127303300
2017-10-18999.001056.00997.001049.00111800115208900
2017-10-17997.001000.00990.00999.003760037490000
2017-10-16984.00999.00984.00997.005740056983800
2017-10-13946.00985.00946.00979.008330080901800
2017-10-12933.00954.00932.00949.003130029648100
2017-10-11950.00950.00932.00935.004320040642700
2017-10-10950.00954.00927.00951.006970065685900
2017-10-06932.00943.00930.00940.003400031898900
2017-10-05925.00931.00924.00925.001990018447300
2017-10-04918.00927.00918.00924.001860017177700
2017-10-03920.00934.00912.00915.003620033434400
2017-10-02902.00915.00902.00911.003860035081200
2017-09-29895.00900.00894.00896.001690015157400
2017-09-28893.00895.00885.00895.001730015427300
2017-09-27879.00890.00877.00888.002370020949100
2017-09-26861.00878.00860.00878.002470021437600
2017-09-25862.00868.00860.00867.001920016610400
2017-09-22857.00861.00853.00858.002020017323300
2017-09-21854.00859.00854.00855.001660014208500
2017-09-20855.00860.00855.00856.002120018178200
2017-09-19867.00867.00856.00859.002520021678300
2017-09-15843.00863.00843.00856.002900024780500
2017-09-14854.00861.00841.00844.003140026680700
2017-09-13858.00858.00850.00852.001500012819700
2017-09-12860.00862.00849.00854.002200018824400
2017-09-11850.00858.00849.00856.001430012209200
2017-09-08855.00856.00846.00849.001820015507300
2017-09-07862.00862.00845.00851.002180018575300
2017-09-06856.00863.00851.00854.002070017734800
2017-09-05890.00890.00858.00868.003150027396000
2017-09-04885.00890.00874.00890.001710015071400
2017-09-01886.00891.00882.00890.001180010448700
2017-08-31890.00891.00887.00891.0067005959100
2017-08-30888.00891.00884.00891.001370012166600
2017-08-29895.00895.00879.00891.002470021906600
2017-08-28890.00903.00883.00900.004040036152400
2017-08-25890.00890.00884.00888.001300011529600
2017-08-24885.00890.00884.00886.00102009040900
2017-08-23888.00894.00885.00885.001250011105600
2017-08-22886.00889.00884.00888.001380012229200
2017-08-21889.00889.00880.00886.001370012117400
2017-08-18890.00890.00876.00879.002130018764600
2017-08-17891.00895.00889.00889.00107009526800
2017-08-16896.00898.00888.00891.001320011790300
2017-08-15880.00898.00880.00896.003890034777300
2017-08-14866.00893.00861.00871.007640066976400
2017-08-10883.00890.00876.00879.001480013059300
2017-08-09892.00894.00870.00882.002300020291900
2017-08-08889.00893.00889.00892.001210010779400
2017-08-07881.00888.00877.00886.002600022962000
2017-08-04888.00890.00875.00877.002360020869300
2017-08-03890.00893.00888.00890.002680023880300
2017-08-02884.00893.00881.00891.002180019339600
2017-08-01890.00893.00878.00892.002690023879200
2017-07-31877.00890.00866.00887.002680023653000
2017-07-28850.00869.00850.00862.003290028274800
2017-07-27880.00902.00866.00871.005870052102500
2017-07-26863.00882.00862.00880.004130036152100
2017-07-25850.00860.00850.00857.003780032245600
2017-07-24846.00849.00840.00849.002690022756900
2017-07-21840.00845.00840.00842.002140018025300
2017-07-20831.00846.00831.00837.004420037054600
2017-07-19822.00828.00822.00828.001750014445200
2017-07-18823.00826.00822.00823.002520020752900
2017-07-14822.00825.00822.00823.001900015645600
2017-07-13819.00828.00819.00823.002010016549900
2017-07-12820.00829.00814.00820.004730038839900
2017-07-11812.00818.00812.00814.003860031456200
2017-07-10806.00814.00805.00805.005580045124600
2017-07-07796.00800.00794.00794.001900015136600
2017-07-06795.00799.00795.00796.001710013609500
2017-07-05799.00799.00796.00797.001720013726500
2017-07-04797.00798.00794.00794.002160017200000
2017-07-03792.00795.00792.00794.0094007467800
2017-06-30790.00794.00790.00792.00109008626100
2017-06-29792.00793.00790.00793.001290010214000
2017-06-28790.00793.00790.00790.00120009492600
2017-06-27787.00790.00787.00788.001340010566000
2017-06-26784.00787.00784.00784.00117009183200
2017-06-23785.00787.00782.00786.00108008479800
2017-06-22787.00787.00785.00786.0077006052200
2017-06-21787.00788.00786.00787.001920015113300
2017-06-20783.00787.00783.00787.001430011223200
2017-06-19784.00785.00782.00783.001410011052700
2017-06-16780.00783.00780.00781.00105008204700
2017-06-15778.00783.00777.00780.001470011475900
2017-06-14780.00781.00778.00778.0092007171900
2017-06-13778.00780.00777.00778.0053004126000
2017-06-12778.00778.00773.00776.001310010164000
2017-06-09777.00778.00772.00778.002240017378700
2017-06-08779.00780.00777.00777.0062004825000
2017-06-07778.00781.00776.00778.0091007082200
2017-06-06780.00780.00777.00777.0085006614400
2017-06-05781.00783.00779.00781.0098007652400
2017-06-02776.00781.00776.00781.00117009101500
2017-06-01770.00778.00770.00776.001310010131100
2017-05-31775.00778.00772.00773.001380010693300
2017-05-30782.00782.00776.00778.00113008791700
2017-05-29780.00783.00780.00780.00127009920000
2017-05-26782.00783.00780.00782.00113008832700
2017-05-25784.00784.00781.00782.0085006654600
2017-05-24782.00786.00782.00786.00122009573000
2017-05-23779.00782.00779.00780.0075005850900
2017-05-22778.00782.00778.00780.001390010836800
2017-05-19776.00778.00772.00777.00128009922100
2017-05-18772.00778.00772.00776.002100016269500
2017-05-17775.00778.00773.00777.001340010393900
2017-05-16776.00778.00775.00775.001690013124600
2017-05-15776.00777.00773.00773.00108008364600
2017-05-12774.00777.00772.00776.00120009307600
2017-05-11773.00777.00770.00774.001800013926700
2017-05-10769.00770.00766.00769.002090016055900
2017-05-09767.00768.00765.00766.001750013414000
2017-05-08766.00768.00762.00766.002280017452600
2017-05-02751.00757.00751.00757.001660012514400
2017-05-01752.00754.00750.00751.001480011128300
2017-04-28749.00753.00747.00750.001350010127500
2017-04-27748.00751.00746.00749.00120008992500
2017-04-26750.00752.00748.00749.001530011470900
2017-04-25740.00749.00740.00748.001350010064800
2017-04-24736.00747.00736.00746.001670012382100
2017-04-21740.00743.00735.00738.001840013615600
2017-04-20737.00746.00737.00742.001720012759800
2017-04-19740.00745.00738.00741.001750012992600
2017-04-18741.00741.00737.00740.00129009540400
2017-04-17727.00740.00725.00736.004020029475100
2017-04-14706.00712.00705.00708.00115008142200
2017-04-13711.00713.00707.00711.002000014183400
2017-04-12714.00719.00712.00713.001490010634100
2017-04-11721.00725.00716.00720.00118008509500
2017-04-10729.00733.00725.00725.001390010130200
2017-04-07711.00723.00711.00719.00133009539600
2017-04-06722.00723.00710.00712.001960014064500
2017-04-05729.00733.00722.00723.00111008056600
2017-04-04732.00733.00724.00726.001610011715300
2017-04-03737.00739.00732.00735.00116008542700
2017-03-31738.00746.00733.00733.002650019595800
2017-03-30737.00743.00737.00740.00129009556500
2017-03-29734.00737.00732.00737.0083006101400
2017-03-28727.00736.00727.00734.001870013677500
2017-03-27735.00735.00727.00727.001560011384300
2017-03-24730.00736.00727.00735.001380010119400
2017-03-23736.00736.00727.00730.0093006795600
2017-03-22734.00735.00726.00726.002830020696700
2017-03-21738.00741.00735.00735.001800013286400
2017-03-17735.00742.00735.00738.00131009681900
2017-03-16738.00738.00734.00736.00101007437900
2017-03-15735.00740.00734.00739.00119008762500
2017-03-14737.00740.00735.00739.0091006716800
2017-03-13744.00744.00734.00737.001440010630900
2017-03-10745.00746.00741.00743.002700020091900
2017-03-09728.00734.00728.00733.00119008704300
2017-03-08727.00728.00725.00726.00137009957000
2017-03-07727.00729.00725.00725.001820013215200
2017-03-06724.00727.00724.00726.001760012772600
2017-03-03721.00727.00721.00724.002540018381500
2017-03-02725.00730.00724.00725.003200023214300
2017-03-01732.00735.00720.00725.004740034382300
2017-02-28751.00752.00740.00740.004420032823900
2017-02-27760.00761.00750.00751.005710043139200
2017-02-24757.00766.00754.00759.00140100106232500
2017-02-23800.00802.00792.00795.0010630084733700
2017-02-22796.00800.00796.00800.005830046559700
2017-02-21794.00797.00793.00795.005000039732100
2017-02-20792.00794.00790.00793.005780045773500
2017-02-17792.00794.00791.00791.005200041189300
2017-02-16793.00794.00791.00792.002880022838700
2017-02-15792.00795.00790.00792.008040063680700
2017-02-14795.00795.00791.00793.006040047963100
2017-02-13795.00796.00791.00793.002590020554500
2017-02-10794.00795.00792.00793.001820014441700
2017-02-09794.00795.00791.00792.001620012846900
2017-02-08794.00794.00790.00792.002320018383100
2017-02-07790.00795.00790.00790.002540020082800
2017-02-06796.00796.00791.00791.003600028572300
2017-02-03796.00799.00793.00793.002600020671400
2017-02-02797.00797.00794.00795.001550012332700
2017-02-01793.00797.00792.00796.001540012239100
2017-01-31792.00799.00791.00793.002890022971100
2017-01-30797.00800.00791.00793.005090040487400
2017-01-27794.00798.00792.00792.003960031470500
2017-01-26792.00794.00789.00793.002690021293300
2017-01-25777.00790.00776.00790.002240017535800
2017-01-24775.00778.00774.00775.001460011325400
2017-01-23778.00780.00771.00777.002290017788800
2017-01-20773.00780.00773.00777.001870014520300
2017-01-19772.00783.00772.00779.001980015424300
2017-01-18767.00775.00761.00773.002940022572200
2017-01-17775.00777.00766.00768.003240024956600
2017-01-16790.00792.00777.00779.004820037711700
2017-01-13790.00797.00780.00792.004060032099400
2017-01-12802.00809.00794.00796.006610053026600
2017-01-11777.00813.00777.00799.00155200123443900
2017-01-10759.00764.00757.00763.004070030965000
2017-01-06748.00752.00746.00751.003980029788600
2017-01-05739.00747.00735.00745.003830028362700
2017-01-04730.00738.00729.00737.002960021727100
2016-12-30717.00733.00717.00730.001900013794400
2016-12-29738.00742.00724.00724.006090044599900
2016-12-28710.00730.00710.00730.004370031536300
2016-12-27700.00710.00700.00710.004790033773300
2016-12-26696.00698.00695.00697.002210015395700
2016-12-22693.00697.00693.00694.00117008124600
2016-12-21699.00700.00693.00695.002120014760500
2016-12-20699.00700.00695.00696.002610018206700
2016-12-19681.00695.00680.00695.003890026727300
2016-12-16678.00681.00678.00681.002640017936200
2016-12-15671.00678.00670.00678.00136009173600
2016-12-14673.00676.00672.00673.0080005390600
2016-12-13675.00677.00671.00676.001650011137800
2016-12-12676.00678.00674.00677.001480010004100
2016-12-09665.00674.00664.00674.002170014508500
2016-12-08672.00673.00665.00665.002200014702800
2016-12-07668.00672.00668.00672.00136009121000
2016-12-06668.00671.00667.00670.00131008771400
2016-12-05666.00670.00663.00666.00134008927500
2016-12-02673.00673.00666.00670.001560010451000
2016-12-01672.00674.00667.00672.001830012270000
2016-11-30673.00674.00670.00671.00117007865200
2016-11-29674.00675.00668.00671.002080013949800
2016-11-28675.00680.00669.00675.002780018757700
2016-11-25672.00678.00672.00675.002390016119600
2016-11-24666.00670.00665.00670.001780011889600
2016-11-22654.00664.00654.00663.001570010352200
2016-11-21660.00661.00657.00658.00145009559600
2016-11-18667.00667.00655.00657.004120027266300
2016-11-17646.00648.00640.00647.002140013788600
2016-11-16644.00648.00643.00648.00135008712100
2016-11-15647.00649.00642.00645.0070004519200
2016-11-14646.00655.00644.00649.00143009263800
2016-11-11651.00656.00648.00652.00144009381300
2016-11-10655.00659.00647.00651.001600010440000
2016-11-09655.00658.00632.00638.002520016192800
2016-11-08655.00663.00652.00652.0098006440800
2016-11-07657.00659.00652.00655.00101006609600
2016-11-04650.00659.00644.00659.001960012730400
2016-11-02661.00665.00652.00654.002650017444000
2016-11-01672.00674.00660.00671.002740018332200
2016-10-31658.00671.00657.00668.003900025985400
2016-10-28649.00662.00649.00658.005530036320900
2016-10-27656.00656.00647.00649.002750017906400
2016-10-26640.00652.00640.00650.001570010175400
2016-10-25638.00656.00638.00641.005330034424900
2016-10-24623.00634.00623.00634.002480015619000
2016-10-21628.00628.00621.00621.00146009105600
2016-10-20620.00627.00620.00622.00134008353400
2016-10-19618.00624.00618.00622.00159009858400

   ※ 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