[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 
2017-07-20195.00198.00195.00197.0013300026097000
2017-07-19193.00196.00193.00196.0012300023929000
2017-07-18192.00193.00191.00192.00390007487000
2017-07-14191.00192.00191.00191.00260004972000
2017-07-13192.00192.00190.00190.007900015076000
2017-07-12190.00193.00190.00191.0011100021290000
2017-07-11190.00191.00189.00190.00510009696000
2017-07-10189.00190.00187.00187.00450008464000
2017-07-07189.00191.00188.00188.006400012116000
2017-07-06190.00192.00189.00189.00510009711000
2017-07-05188.00190.00188.00189.00410007764000
2017-07-04190.00190.00188.00190.0011300021400000
2017-07-03184.00187.00184.00186.00310005759000
2017-06-30185.00186.00184.00185.00320005926000
2017-06-29186.00188.00183.00187.0010500019506000
2017-06-28189.00189.00187.00187.00170003188000
2017-06-27188.00189.00187.00189.00370006947000
2017-06-26190.00190.00187.00187.00330006239000
2017-06-23187.00188.00187.00188.00430008066000
2017-06-22188.00188.00187.00187.0090001690000
2017-06-21189.00189.00187.00187.00330006203000
2017-06-20189.00189.00188.00188.006100011486000
2017-06-19186.00187.00185.00187.00280005211000
2017-06-16183.00186.00183.00186.00350006450000
2017-06-15184.00184.00184.00184.00200003680000
2017-06-14185.00185.00184.00184.00520009599000
2017-06-13186.00186.00185.00185.00450008336000
2017-06-12186.00186.00186.00186.00170003162000
2017-06-09186.00188.00186.00187.00370006899000
2017-06-08189.00189.00186.00188.006400011986000
2017-06-07188.00190.00187.00189.00340006414000
2017-06-06191.00191.00189.00190.00230004357000
2017-06-05192.00192.00190.00190.00210004014000
2017-06-02190.00193.00190.00192.00280005367000
2017-06-01190.00193.00190.00192.00350006699000
2017-05-31193.00193.00191.00191.00280005364000
2017-05-30190.00193.00190.00193.00220004206000
2017-05-29192.00192.00191.00192.0090001726000
2017-05-26194.00194.00191.00192.00410007903000
2017-05-25193.00195.00192.00194.00510009874000
2017-05-24194.00194.00192.00194.008400016228000
2017-05-23193.00194.00193.00193.00320006187000
2017-05-22192.00194.00191.00192.007400014226000
2017-05-19192.00192.00191.00192.00400007653000
2017-05-18187.00193.00186.00193.007300013822000
2017-05-17192.00192.00189.00189.00410007816000
2017-05-16187.00192.00187.00192.0014400027383000
2017-05-15194.00196.00183.00185.0036700069202000
2017-05-12194.00195.00193.00195.00420008136000
2017-05-11195.00195.00194.00195.005700011113000
2017-05-10195.00196.00193.00193.006600012830000
2017-05-09195.00196.00194.00196.008000015599000
2017-05-08195.00195.00194.00194.0010200019840000
2017-05-02194.00194.00192.00193.00460008885000
2017-05-01193.00195.00193.00194.00280005424000
2017-04-28191.00196.00191.00192.0013700026441000
2017-04-27186.00192.00186.00192.0011400021537000
2017-04-26188.00188.00186.00186.007600014201000
2017-04-25185.00186.00183.00185.009800018094000
2017-04-24187.00187.00185.00185.00520009683000
2017-04-21186.00186.00184.00185.006400011850000
2017-04-20188.00188.00185.00185.006400011940000
2017-04-19184.00188.00184.00187.00370006907000
2017-04-18184.00186.00182.00185.00460008450000
2017-04-17181.00182.00179.00181.00320005792000
2017-04-14177.00181.00177.00180.008900016001000
2017-04-13176.00182.00176.00180.007600013558000
2017-04-12180.00180.00175.00179.0010500018657000
2017-04-11182.00182.00175.00180.006500011679000
2017-04-10182.00184.00182.00182.00320005851000
2017-04-07180.00182.00180.00182.008400015224000
2017-04-06188.00188.00177.00180.0018100032816000
2017-04-05191.00191.00186.00189.0011200021270000
2017-04-04199.00199.00190.00191.0020900040636000
2017-04-03199.00200.00196.00199.0019800039172000
2017-03-31201.00201.00196.00196.0017300034436000
2017-03-30196.00208.00194.00197.00771000154917000
2017-03-29193.00198.00190.00197.0010100019727000
2017-03-28193.00195.00192.00195.008100015631000
2017-03-27193.00193.00191.00192.007400014208000
2017-03-24193.00194.00192.00192.006700012939000
2017-03-23193.00194.00191.00193.007700014830000
2017-03-22193.00195.00192.00193.008000015458000
2017-03-21194.00196.00194.00196.006400012496000
2017-03-17195.00195.00194.00195.005400010520000
2017-03-16194.00195.00192.00195.006800013171000
2017-03-15195.00195.00194.00194.00510009917000
2017-03-14195.00196.00193.00196.00490009514000
2017-03-13193.00195.00193.00194.005300010261000
2017-03-10196.00196.00193.00195.0010000019509000
2017-03-09196.00196.00193.00193.00500009719000
2017-03-08194.00195.00193.00195.00300005829000
2017-03-07194.00196.00193.00194.006100011841000
2017-03-06195.00196.00194.00194.006000011718000
2017-03-03194.00195.00194.00194.009400018310000
2017-03-02193.00195.00193.00193.00460008896000
2017-03-01192.00192.00192.00192.00250004800000
2017-02-28190.00193.00189.00192.005600010698000
2017-02-27190.00192.00189.00190.0010600020164000
2017-02-24194.00194.00193.00193.005500010640000
2017-02-23194.00194.00192.00194.005500010653000
2017-02-22194.00195.00194.00194.006800013211000
2017-02-21192.00195.00192.00194.00350006788000
2017-02-20194.00194.00193.00193.00310005999000
2017-02-17194.00194.00193.00194.00330006388000
2017-02-16193.00195.00193.00194.00250004840000
2017-02-15193.00195.00193.00193.005800011225000
2017-02-14195.00195.00191.00192.007300014054000
2017-02-13194.00194.00192.00193.006200011969000
2017-02-10197.00199.00193.00193.0025400049860000
2017-02-09194.00197.00193.00197.0012700024865000
2017-02-08193.00194.00193.00194.00500009672000
2017-02-07194.00194.00192.00192.00390007538000
2017-02-06195.00195.00194.00194.008300016154000
2017-02-03193.00195.00192.00193.007100013725000
2017-02-02194.00194.00193.00193.006700012971000
2017-02-01191.00194.00190.00194.005800011174000
2017-01-31191.00194.00191.00193.00470009057000
2017-01-30193.00194.00191.00191.009800018886000
2017-01-27194.00194.00192.00192.006300012181000
2017-01-26195.00195.00192.00194.0010500020320000
2017-01-25189.00195.00189.00194.0013200025440000
2017-01-24190.00191.00188.00189.007800014737000
2017-01-23192.00192.00189.00190.005300010092000
2017-01-20193.00194.00190.00191.0010300019794000
2017-01-19195.00196.00189.00193.0023800045853000
2017-01-18184.00193.00184.00193.0037100070306000
2017-01-17182.00184.00180.00184.00470008556000
2017-01-16182.00183.00181.00182.005600010191000
2017-01-13183.00183.00182.00182.007600013867000
2017-01-12189.00189.00183.00184.007500013883000
2017-01-11187.00189.00185.00188.009200017180000
2017-01-10190.00190.00185.00189.0017400032663000
2017-01-06184.00191.00181.00189.0024800046080000
2017-01-05183.00184.00181.00183.0014300026102000
2017-01-04176.00185.00176.00183.0031000056346000
2016-12-30176.00176.00174.00176.00210003681000
2016-12-29175.00177.00174.00176.007500013146000
2016-12-28176.00177.00175.00176.00150002642000
2016-12-27175.00176.00175.00176.00380006661000
2016-12-26178.00178.00175.00175.007500013261000
2016-12-22177.00177.00175.00177.006000010568000
2016-12-21179.00180.00177.00177.00250004449000
2016-12-20178.00179.00176.00179.009600017054000
2016-12-19178.00178.00176.00178.008100014373000
2016-12-16178.00178.00177.00178.00310005511000
2016-12-15178.00179.00176.00178.009300016526000
2016-12-14178.00178.00176.00178.00370006557000
2016-12-13176.00178.00176.00178.00540009547000
2016-12-12180.00181.00176.00178.006900012316000
2016-12-09181.00181.00176.00180.0015200027220000
2016-12-08177.00180.00176.00179.0021500038301000
2016-12-07175.00178.00175.00176.0024100042372000
2016-12-06171.00175.00171.00175.0013800023951000
2016-12-05171.00172.00170.00171.00300005134000
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

   ※ 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