[3551 東証1部] ダイニック 日足 時系列データ

[3551 東証1部] ダイニック (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02171.00171.00169.00169.00460007828000
2016-12-01170.00172.00169.00171.008200013992000
2016-11-30171.00171.00168.00169.00390006599000
2016-11-29169.00170.00169.00170.00480008126000
2016-11-28169.00169.00168.00169.00570009602000
2016-11-25173.00173.00170.00170.007900013540000
2016-11-24172.00173.00172.00173.008600014800000
2016-11-22171.00172.00171.00172.007000012013000
2016-11-21172.00172.00171.00171.00430007380000
2016-11-18170.00173.00170.00172.0014100024166000
2016-11-17168.00170.00168.00169.00260004389000
2016-11-16170.00170.00169.00169.00330005587000
2016-11-15168.00169.00168.00169.00420007087000
2016-11-14169.00169.00167.00168.008000013450000
2016-11-11171.00171.00166.00167.006600011099000
2016-11-10168.00170.00167.00168.00550009279000
2016-11-09170.00170.00161.00163.0010100016653000
2016-11-08172.00172.00169.00169.00190003244000
2016-11-07169.00171.00169.00170.005900010030000
2016-11-04168.00168.00166.00166.00220003674000
2016-11-02169.00169.00167.00168.00240004032000
2016-11-01170.00170.00168.00170.00160002713000
2016-10-31169.00170.00169.00169.00450007612000
2016-10-28171.00171.00167.00169.009600016169000
2016-10-27171.00172.00169.00171.0012700021573000
2016-10-26170.00175.00169.00172.0035800061404000
2016-10-25167.00169.00167.00169.0014000023546000
2016-10-24164.00166.00164.00166.00330005446000
2016-10-21168.00168.00164.00165.00570009460000
2016-10-20165.00168.00165.00168.0012000019943000
2016-10-19163.00165.00163.00165.00340005574000
2016-10-18162.00163.00161.00162.00270004375000
2016-10-17162.00163.00161.00163.00210003408000
2016-10-14160.00164.00160.00163.00500008089000
2016-10-13161.00162.00161.00161.00470007574000
2016-10-12163.00164.00161.00161.00300004865000
2016-10-11165.00166.00162.00163.007000011469000
2016-10-07165.00165.00163.00164.00340005576000
2016-10-06164.00165.00163.00165.00300004919000
2016-10-05162.00163.00162.00163.00370006019000
2016-10-04162.00163.00161.00162.00340005496000
2016-10-03163.00164.00162.00162.00250004065000
2016-09-30162.00162.00158.00162.007800012520000
2016-09-29163.00166.00163.00164.00400006579000
2016-09-28165.00165.00162.00162.00280004567000
2016-09-27164.00166.00160.00166.007300011957000
2016-09-26166.00166.00162.00163.00470007728000
2016-09-23161.00164.00160.00164.007000011331000
2016-09-21158.00162.00156.00162.008200013013000
2016-09-20160.00160.00158.00158.00370005898000
2016-09-16157.00159.00157.00159.00410006474000
2016-09-15156.00157.00155.00157.00360005618000
2016-09-14155.00156.00154.00156.00440006822000
2016-09-13158.00158.00155.00156.00590009216000
2016-09-12160.00160.00158.00158.00220003489000
2016-09-09161.00161.00160.00160.00350005628000
2016-09-08158.00159.00158.00159.00280004442000
2016-09-07159.00160.00159.00160.00400006378000
2016-09-06162.00162.00159.00160.00280004483000
2016-09-05160.00161.00159.00160.00180002883000
2016-09-02161.00161.00158.00160.00240003818000
2016-09-01162.00163.00160.00161.00310005002000
2016-08-31158.00162.00157.00162.0024800039596000
2016-08-30155.00157.00155.00157.00250003894000
2016-08-29156.00157.00155.00156.00320004981000
2016-08-26157.00157.00153.00155.00520008084000
2016-08-25153.00158.00153.00155.0014200022165000
2016-08-24152.00153.00152.00152.00190002901000
2016-08-23153.00154.00152.00152.00290004434000
2016-08-22154.00155.00153.00154.00540008324000
2016-08-19154.00155.00153.00153.00410006305000
2016-08-18152.00154.00152.00154.00320004901000
2016-08-17157.00157.00152.00154.00540008305000
2016-08-16158.00158.00154.00156.00480007467000
2016-08-15159.00159.00156.00157.00200003152000
2016-08-12161.00161.00158.00160.00140002228000
2016-08-10155.00160.00155.00160.009000014158000
2016-08-09154.00154.00149.00153.007700011617000
2016-08-08157.00157.00152.00154.00230003535000
2016-08-05153.00154.00152.00152.00140002140000
2016-08-04152.00154.00151.00153.00160002438000
2016-08-03154.00154.00151.00151.00280004242000
2016-08-02154.00155.00153.00154.00160002462000
2016-08-01157.00157.00154.00154.0080001238000
2016-07-29154.00158.00154.00158.00130002027000
2016-07-28157.00157.00154.00155.00320004985000
2016-07-27158.00158.00156.00156.00400006264000
2016-07-26161.00161.00157.00158.006500010395000
2016-07-25158.00159.00157.00159.00310004892000
2016-07-22155.00157.00155.00157.00300004666000
2016-07-21158.00158.00156.00157.00240003772000
2016-07-20156.00158.00154.00158.009500014823000
2016-07-19155.00157.00155.00157.009200014374000
2016-07-15154.00155.00154.00155.00590009107000
2016-07-14153.00154.00152.00154.00510007832000
2016-07-13155.00155.00152.00153.00370005684000
2016-07-12153.00154.00153.00153.00300004609000
2016-07-11151.00154.00150.00152.008800013383000
2016-07-08151.00151.00149.00149.00320004785000
2016-07-07151.00151.00150.00151.00260003905000
2016-07-06151.00151.00149.00151.007700011558000
2016-07-05154.00154.00152.00153.008300012743000
2016-07-04154.00154.00150.00151.008700013163000
2016-07-01153.00154.00151.00153.00310004728000
2016-06-30150.00155.00150.00151.0014700022542000
2016-06-29151.00152.00150.00152.00330004989000
2016-06-28146.00150.00146.00147.00520007673000
2016-06-27145.00151.00145.00149.009400013835000
2016-06-24157.00157.00141.00146.0019400028655000
2016-06-23155.00155.00152.00152.00480007349000
2016-06-22157.00158.00152.00154.008500013130000
2016-06-21150.00165.00150.00157.0031700050472000
2016-06-20153.00157.00152.00153.0011800018159000
2016-06-17149.00150.00146.00147.00440006528000
2016-06-16150.00150.00146.00146.009000013238000
2016-06-15149.00152.00149.00150.00330004963000
2016-06-14155.00155.00146.00149.0012000018049000
2016-06-13157.00157.00153.00153.007400011464000
2016-06-10164.00165.00159.00161.0017400028130000
2016-06-09164.00165.00161.00165.006300010265000
2016-06-08170.00170.00164.00165.00420006954000
2016-06-07166.00170.00164.00168.008000013323000
2016-06-06166.00166.00157.00165.0010100016370000
2016-06-03168.00168.00165.00168.007300012178000
2016-06-02169.00170.00168.00168.0015700026517000
2016-06-01168.00184.00168.00171.001002000174532000
2016-05-31158.00166.00158.00166.0018100029719000
2016-05-30158.00161.00158.00159.00390006218000
2016-05-27156.00157.00155.00156.00230003581000
2016-05-26157.00158.00154.00156.00610009534000
2016-05-25159.00159.00156.00158.00630009910000
2016-05-24159.00159.00157.00158.00420006654000
2016-05-23162.00162.00157.00160.00570009103000
2016-05-20160.00161.00159.00161.008900014270000
2016-05-19156.00161.00155.00160.0013100020805000
2016-05-18153.00156.00153.00155.007600011735000
2016-05-17155.00155.00153.00155.00540008333000
2016-05-16151.00164.00151.00152.0028600044662000
2016-05-13152.00152.00149.00149.00250003757000
2016-05-12149.00152.00149.00152.00140002108000
2016-05-11152.00153.00151.00151.00140002129000
2016-05-10149.00155.00148.00150.00420006353000
2016-05-09147.00148.00147.00147.00220003238000
2016-05-06146.00149.00146.00146.00160002350000
2016-05-02149.00149.00146.00146.00340004989000
2016-04-28150.00154.00149.00150.00600009099000
2016-04-27153.00153.00150.00150.00280004233000
2016-04-26154.00154.00150.00152.00390005968000
2016-04-25152.00152.00150.00152.00220003333000
2016-04-22152.00152.00151.00152.00210003181000
2016-04-21150.00152.00149.00152.00390005885000
2016-04-20151.00151.00144.00148.007100010509000
2016-04-19150.00151.00147.00151.00650009699000
2016-04-18149.00149.00146.00147.00500007360000
2016-04-15149.00151.00148.00151.00450006754000
2016-04-14151.00153.00148.00148.0016800025219000
2016-04-13147.00149.00146.00146.00520007647000
2016-04-12144.00146.00144.00145.00230003336000
2016-04-11145.00145.00143.00143.00400005781000
2016-04-08145.00149.00145.00145.00470006862000
2016-04-07148.00148.00145.00145.00280004093000
2016-04-06148.00148.00146.00146.00120001761000
2016-04-05149.00149.00146.00146.00210003093000
2016-04-04148.00149.00148.00149.00310004601000
2016-04-01155.00155.00150.00150.00510007701000
2016-03-31157.00157.00155.00155.00280004353000
2016-03-30160.00160.00157.00157.00190002992000
2016-03-29158.00160.00157.00160.00440006978000
2016-03-28161.00163.00161.00163.00300004857000
2016-03-25163.00163.00160.00160.00600009726000
2016-03-24160.00161.00158.00161.00410006539000
2016-03-23160.00161.00160.00160.00200003204000
2016-03-22159.00160.00158.00160.009400014973000
2016-03-18159.00159.00157.00158.00300004744000
2016-03-17161.00162.00158.00159.008300013264000
2016-03-16160.00161.00160.00160.0090001445000
2016-03-15161.00162.00160.00160.00220003540000
2016-03-14159.00163.00159.00161.00360005791000
2016-03-11160.00160.00158.00158.00600009581000
2016-03-10156.00159.00156.00159.009000014210000
2016-03-09155.00155.00152.00155.007300011177000
2016-03-08154.00155.00153.00154.007400011403000
2016-03-07156.00156.00153.00155.00570008790000
2016-03-04153.00156.00153.00154.00580008919000
2016-03-03151.00153.00151.00153.00530008050000
2016-03-02151.00152.00151.00151.00570008634000
2016-03-01150.00150.00149.00150.00380005696000
2016-02-29151.00152.00150.00150.00310004688000
2016-02-26153.00153.00150.00150.006600010009000
2016-02-25149.00151.00149.00150.00470007057000
2016-02-24150.00151.00148.00148.006800010185000
2016-02-23153.00153.00150.00150.00300004547000
2016-02-22157.00157.00151.00151.00530008161000
2016-02-19151.00153.00151.00153.00180002736000
2016-02-18152.00153.00151.00151.00240003653000
2016-02-17150.00151.00149.00150.00220003296000
2016-02-16151.00155.00150.00150.00340005152000
2016-02-15150.00153.00149.00152.00460006927000
2016-02-12150.00153.00145.00146.00360005324000
2016-02-10154.00154.00151.00151.00190002877000
2016-02-09155.00155.00151.00151.00210003193000
2016-02-08151.00156.00151.00156.00240003680000
2016-02-05156.00157.00155.00155.0070001089000
2016-02-04158.00158.00155.00155.00190002965000
2016-02-03160.00160.00158.00158.00160002542000
2016-02-02164.00165.00163.00163.00320005248000
2016-02-01161.00163.00161.00163.00160002591000
2016-01-29161.00161.00159.00161.00200003215000
2016-01-28158.00161.00158.00158.00170002711000
2016-01-27158.00159.00158.00158.00110001739000
2016-01-26162.00162.00156.00156.00350005604000
2016-01-25157.00159.00155.00159.00230003618000
2016-01-22155.00157.00154.00157.00220003432000
2016-01-21152.00157.00150.00150.00330005043000
2016-01-20162.00162.00151.00151.007200011246000
2016-01-19160.00160.00157.00158.00180002852000
2016-01-18156.00159.00156.00157.00130002042000
2016-01-15159.00160.00158.00158.00380006030000
2016-01-14160.00160.00157.00157.00450007087000
2016-01-13159.00162.00159.00160.00270004335000
2016-01-12163.00163.00158.00158.00600009606000
2016-01-08162.00163.00161.00162.00550008922000
2016-01-07165.00166.00163.00163.00450007398000
2016-01-06167.00167.00166.00166.00180002993000
2016-01-05168.00168.00166.00168.00320005345000
2016-01-04170.00171.00166.00166.00370006216000
2015-12-30170.00173.00170.00171.00120002059000
2015-12-29169.00171.00169.00169.00290004921000
2015-12-28168.00169.00164.00168.00490008183000
2015-12-25176.00176.00166.00168.008100013815000
2015-12-24170.00171.00168.00171.00490008304000
2015-12-22170.00171.00167.00170.00480008127000
2015-12-21174.00174.00166.00169.009000015272000
2015-12-18173.00174.00171.00174.00490008470000
2015-12-17176.00176.00173.00175.00380006641000
2015-12-16174.00176.00174.00176.00470008210000
2015-12-15177.00177.00173.00173.00420007332000
2015-12-14176.00177.00175.00177.0011200019733000
2015-12-11178.00181.00176.00181.009500016967000
2015-12-10183.00183.00177.00177.00420007582000
2015-12-09178.00179.00177.00178.00440007846000
2015-12-08183.00183.00181.00181.00250004555000
2015-12-07180.00184.00180.00183.008600015670000
2015-12-04178.00180.00177.00179.009400016756000
2015-12-03185.00185.00178.00182.009700017537000
2015-12-02186.00187.00184.00184.0012400023007000
2015-12-01185.00185.00181.00183.005600010293000
2015-11-30179.00186.00178.00186.0026800049068000
2015-11-27183.00183.00178.00179.0020400036820000
2015-11-26179.00197.00173.00182.001637000303159000

   ※ 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