[4046 大証1部] ダイソー 日足 時系列データ

[4046 大証1部] ダイソー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12301.00305.00300.00305.0017500052791000
2013-07-11298.00301.00296.00301.0011400034081000
2013-07-10298.00298.00294.00294.003700010982000
2013-07-09298.00299.00296.00298.007200021428000
2013-07-08299.00300.00293.00293.0018300054404000
2013-07-05291.00294.00291.00293.008200023951000
2013-07-04291.00291.00285.00290.009600027697000
2013-07-03292.00292.00287.00289.008700025248000
2013-07-02293.00293.00287.00291.006800019690000
2013-07-01290.00292.00287.00292.005800016842000
2013-06-28290.00292.00288.00292.009200026689000
2013-06-27283.00290.00276.00288.008000022622000
2013-06-26286.00286.00278.00278.00350009868000
2013-06-25285.00287.00282.00286.004800013679000
2013-06-24292.00293.00285.00286.006700019417000
2013-06-21286.00289.00279.00289.0010700030347000
2013-06-20283.00290.00283.00290.007300020972000
2013-06-19286.00287.00280.00286.005800016471000
2013-06-18285.00287.00284.00284.006500018547000
2013-06-17275.00290.00274.00290.009300026509000
2013-06-14278.00284.00273.00275.0011200031152000
2013-06-13281.00288.00276.00279.0014000039311000
2013-06-12287.00287.00283.00285.0010200029103000
2013-06-11291.00292.00286.00286.0012600036374000
2013-06-10275.00290.00275.00289.0014700041539000
2013-06-07272.00274.00265.00269.0024200065075000
2013-06-06285.00285.00270.00272.0020000055396000
2013-06-05292.00295.00278.00287.00350000101216000
2013-06-04271.00283.00269.00283.0022300061030000
2013-06-03280.00280.00271.00274.0011400031581000
2013-05-31280.00284.00278.00281.005800016262000
2013-05-30284.00285.00276.00276.0023700066568000
2013-05-29285.00289.00283.00285.0017400049655000
2013-05-28282.00283.00280.00281.007200020287000
2013-05-27288.00288.00280.00282.0011000031234000
2013-05-24297.00305.00291.00291.0017400051737000
2013-05-23315.00317.00295.00295.00382000118629000
2013-05-22317.00317.00311.00313.0022700071380000
2013-05-21311.00315.00311.00315.0021500067297000
2013-05-20315.00316.00312.00313.0023400073563000
2013-05-17300.00311.00299.00309.0025700078383000
2013-05-16300.00301.00293.00296.0019400057531000
2013-05-15302.00305.00299.00299.0015400046534000
2013-05-14302.00305.00301.00301.0011000033264000
2013-05-13312.00312.00305.00305.0018100055724000
2013-05-10311.00316.00310.00315.0030000093759000
2013-05-09315.00318.00309.00311.0017500054735000
2013-05-08315.00316.00312.00314.0028200088462000
2013-05-07309.00316.00306.00315.0028300087706000
2013-05-02292.00306.00291.00301.0031400093591000
2013-05-01287.00293.00286.00292.0013400038863000
2013-04-30287.00290.00285.00286.007900022659000
2013-04-26291.00292.00287.00287.008300024010000
2013-04-25290.00292.00289.00291.0014000040707000
2013-04-24286.00291.00285.00291.0022000063309000
2013-04-23287.00287.00283.00284.008700024816000
2013-04-22285.00287.00280.00283.0017000048152000
2013-04-19285.00285.00282.00283.005300015010000
2013-04-18286.00289.00285.00285.009800028093000
2013-04-17286.00289.00285.00289.008400024095000
2013-04-16279.00286.00278.00286.0011600032495000
2013-04-15286.00286.00281.00281.006600018728000
2013-04-12287.00288.00285.00286.009500027219000
2013-04-11293.00294.00286.00286.0023300067592000
2013-04-10284.00291.00284.00288.0015900045876000
2013-04-09283.00286.00283.00283.0012500035557000
2013-04-08285.00286.00278.00282.0023700066979000
2013-04-05289.00292.00279.00282.0018200052084000
2013-04-04280.00287.00279.00287.0014100039713000
2013-04-03271.00277.00271.00277.009100024997000
2013-04-02265.00270.00261.00270.008500022613000
2013-04-01285.00285.00266.00266.0014200038996000
2013-03-29292.00292.00285.00285.008800025390000
2013-03-28288.00293.00286.00292.0015000043593000
2013-03-27282.00288.00282.00286.005600016004000
2013-03-26286.00288.00283.00284.0012700036223000
2013-03-25295.00295.00289.00289.0013400039236000
2013-03-22299.00301.00292.00292.0017500051868000
2013-03-21300.00304.00297.00304.0018100054404000
2013-03-19295.00296.00293.00293.0011300033235000
2013-03-18296.00300.00293.00295.0031000091936000
2013-03-15285.00294.00283.00294.00346000100170000
2013-03-14281.00285.00281.00283.0018300051884000
2013-03-13283.00286.00280.00281.0021700061454000
2013-03-12287.00288.00280.00284.0021300060423000
2013-03-11286.00288.00285.00288.0014900042698000
2013-03-08287.00288.00284.00285.0016500047342000
2013-03-07280.00290.00279.00286.0033000093385000
2013-03-06273.00276.00270.00276.0025900070905000
2013-03-05271.00274.00268.00271.0014000037955000
2013-03-04271.00274.00266.00266.0011400030865000
2013-03-01269.00271.00269.00270.007200019440000
2013-02-28263.00270.00263.00267.0014400038353000
2013-02-27268.00270.00264.00265.008400022320000
2013-02-26267.00270.00266.00268.009300024907000
2013-02-25272.00272.00268.00268.009600025886000
2013-02-22266.00270.00264.00270.0010100027057000
2013-02-21268.00272.00267.00269.0019300051967000
2013-02-20260.00267.00260.00267.0014700038809000
2013-02-19255.00260.00255.00258.0011000028348000
2013-02-18252.00258.00252.00255.009700024798000
2013-02-15255.00255.00247.00253.0015700039463000
2013-02-14257.00260.00253.00260.008500021800000
2013-02-13257.00259.00253.00255.0012700032410000
2013-02-12260.00263.00254.00254.0017300044844000
2013-02-08262.00263.00257.00259.0013700035631000
2013-02-07264.00265.00260.00262.0015300040136000
2013-02-06266.00268.00263.00263.0015700041662000
2013-02-05271.00271.00263.00263.0011300030167000
2013-02-04272.00272.00270.00271.008400022750000
2013-02-01273.00273.00269.00269.0013900037681000
2013-01-31263.00271.00263.00268.0020500054606000
2013-01-30263.00265.00262.00263.0010200026851000
2013-01-29263.00265.00262.00263.007100018710000
2013-01-28268.00268.00263.00265.008200021722000
2013-01-25266.00269.00264.00268.0012300032759000
2013-01-24258.00264.00258.00262.0010900028440000
2013-01-23269.00269.00258.00263.0016500043336000
2013-01-22269.00273.00266.00269.0015400041355000
2013-01-21274.00275.00266.00273.0028500077079000
2013-01-18276.00280.00268.00272.00635000173922000
2013-01-17262.00294.00253.00269.001492000400999000
2013-01-16249.00249.00241.00243.0010400025514000
2013-01-15250.00251.00248.00251.0011500028737000
2013-01-11251.00252.00246.00247.0010000024866000
2013-01-10246.00251.00245.00249.0010400025720000
2013-01-09243.00246.00242.00244.008100019785000
2013-01-08245.00248.00243.00243.008200020085000
2013-01-07253.00254.00246.00249.0011800029510000
2013-01-04248.00264.00243.00249.0023700058570000
2012-12-28235.00238.00234.00234.008400019762000
2012-12-27234.00237.00232.00233.0015700036800000
2012-12-26231.00235.00231.00232.0013300030904000
2012-12-25234.00236.00231.00232.0011500026906000
2012-12-21234.00238.00232.00234.008300019488000
2012-12-20234.00236.00233.00234.009000021064000
2012-12-19228.00233.00227.00232.0018600042648000
2012-12-18228.00229.00226.00228.0010500023894000
2012-12-17229.00229.00226.00226.005000011381000
2012-12-14228.00232.00225.00225.0015200034699000
2012-12-13224.00227.00224.00226.004900011047000
2012-12-12225.00226.00222.00225.006900015502000
2012-12-11226.00228.00224.00227.00420009475000
2012-12-10226.00228.00225.00228.00370008350000
2012-12-07225.00227.00225.00225.00270006094000
2012-12-06229.00229.00225.00229.006100013906000
2012-12-05223.00225.00222.00225.007500016776000
2012-12-04221.00223.00220.00222.00390008645000
2012-12-03218.00221.00218.00220.00420009208000
2012-11-30220.00221.00218.00218.005100011186000
2012-11-29221.00223.00219.00220.004600010170000
2012-11-28223.00224.00222.00223.00190004232000
2012-11-27224.00227.00223.00225.006500014614000
2012-11-26222.00227.00222.00225.00400008991000
2012-11-22220.00223.00220.00222.00330007304000
2012-11-21217.00220.00216.00218.005500011982000
2012-11-20219.00219.00215.00217.004700010230000
2012-11-19216.00218.00215.00218.00360007794000
2012-11-16209.00216.00209.00216.00300006384000
2012-11-15205.00213.00205.00212.00360007520000
2012-11-14206.00208.00206.00207.00420008679000
2012-11-13210.00210.00207.00207.00170003535000
2012-11-12215.00215.00208.00209.00440009318000
2012-11-09214.00218.00214.00215.00220004745000
2012-11-08215.00218.00214.00218.00310006676000
2012-11-07220.00221.00217.00218.00280006140000
2012-11-06220.00220.00216.00220.00260005689000
2012-11-05223.00223.00220.00220.00220004892000
2012-11-02221.00223.00219.00223.007100015711000
2012-11-01219.00221.00217.00220.00330007219000
2012-10-31214.00221.00214.00221.00320006986000
2012-10-30219.00222.00212.00212.005200011303000
2012-10-29222.00222.00219.00222.00210004635000
2012-10-26223.00223.00218.00222.00320007056000
2012-10-25219.00222.00217.00222.004600010128000
2012-10-24217.00220.00216.00219.00380008275000
2012-10-23219.00222.00216.00221.009300020378000
2012-10-22210.00217.00210.00217.00170003634000
2012-10-19211.00215.00211.00212.00420008977000
2012-10-18208.00211.00208.00211.005100010700000
2012-10-17205.00207.00204.00207.00440009054000
2012-10-16201.00204.00199.00201.00320006443000
2012-10-15196.00201.00196.00198.00280005578000
2012-10-12199.00199.00196.00196.006700013203000
2012-10-11203.00203.00198.00198.007700015397000
2012-10-10202.00206.00202.00203.00200004078000
2012-10-09206.00209.00203.00203.00330006792000
2012-10-05209.00209.00207.00207.00250005202000
2012-10-04212.00212.00209.00209.00340007178000
2012-10-03210.00213.00209.00209.005600011770000
2012-10-02213.00214.00210.00210.00370007850000
2012-10-01218.00218.00213.00215.00200004304000
2012-09-28217.00219.00215.00219.00240005210000
2012-09-27217.00219.00216.00217.00350007620000
2012-09-26218.00218.00214.00218.00280006048000
2012-09-25215.00220.00215.00219.008200017900000
2012-09-24215.00218.00215.00218.00240005187000
2012-09-21217.00218.00215.00215.007800016899000
2012-09-20219.00220.00214.00219.008600018693000
2012-09-19216.00220.00215.00220.005400011727000
2012-09-18212.00216.00211.00215.006800014533000
2012-09-14208.00210.00206.00210.006600013752000
2012-09-13206.00209.00204.00204.005900012149000
2012-09-12206.00207.00201.00205.009300018965000
2012-09-11206.00206.00202.00206.007200014670000
2012-09-10208.00211.00206.00206.008500017604000
2012-09-07210.00210.00207.00208.00300006254000
2012-09-06208.00210.00207.00207.00270005611000
2012-09-05210.00213.00208.00211.005100010699000
2012-09-04211.00212.00209.00209.00350007361000
2012-09-03211.00214.00209.00212.00300006343000
2012-08-31213.00216.00210.00210.00330007032000
2012-08-30217.00217.00213.00213.00330007088000
2012-08-29214.00217.00214.00217.00220004734000
2012-08-28217.00217.00212.00214.00340007290000
2012-08-27217.00219.00215.00215.006000012986000
2012-08-24218.00219.00216.00216.006900014992000
2012-08-23220.00222.00220.00220.00320007057000
2012-08-22225.00225.00220.00223.004800010674000
2012-08-21223.00226.00222.00223.005200011621000
2012-08-20226.00227.00224.00225.00200004517000
2012-08-17227.00228.00224.00226.00380008563000
2012-08-16224.00227.00222.00227.006300014152000
2012-08-15225.00226.00222.00223.008100018132000
2012-08-14225.00227.00223.00227.00340007675000
2012-08-13223.00225.00223.00225.00120002687000
2012-08-10228.00228.00223.00225.00330007405000
2012-08-09225.00228.00225.00228.00340007697000
2012-08-08227.00228.00225.00226.00330007488000
2012-08-07222.00225.00222.00225.00100002235000
2012-08-06225.00225.00223.00223.00320007168000
2012-08-03228.00228.00223.00227.00380008607000
2012-08-02229.00229.00225.00229.00140003191000
2012-08-01225.00228.00223.00228.00130002931000
2012-07-31223.00229.00223.00229.004900011163000
2012-07-30227.00228.00223.00228.00210004744000
2012-07-27222.00225.00220.00220.00310006912000
2012-07-26222.00222.00217.00220.00440009647000
2012-07-25222.00223.00219.00221.00440009696000
2012-07-24227.00234.00223.00225.005300011977000
2012-07-23230.00239.00225.00225.006500015028000
2012-07-20233.00235.00226.00228.006400014658000
2012-07-19232.00235.00231.00233.004900011419000
2012-07-18234.00237.00230.00230.00240005605000
2012-07-17243.00243.00231.00234.00260006215000
2012-07-13240.00245.00240.00243.00210005109000
2012-07-12242.00245.00240.00240.007200017509000
2012-07-11240.00245.00240.00245.004600011189000
2012-07-10238.00244.00238.00240.006700016228000
2012-07-09243.00243.00238.00240.00310007446000

   ※ 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