[4577 東証1部] ダイト 日足 時系列データ

[4577 東証1部] ダイト (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-243030.003070.002990.003060.003020092015900
2017-11-222980.003060.002964.003030.0069500210367200
2017-11-212980.002992.002939.002965.002840084469600
2017-11-202905.002960.002898.002956.002080061116700
2017-11-172935.002945.002903.002915.0041100120270700
2017-11-162874.002940.002872.002911.001980057467100
2017-11-152943.002943.002871.002873.003010087020000
2017-11-142960.002974.002946.002955.0035100103879100
2017-11-132912.002966.002882.002948.0044400130023600
2017-11-102908.002939.002884.002921.003370098124300
2017-11-092990.003020.002916.002949.0055900167049600
2017-11-083000.003000.002943.002948.002710080061700
2017-11-072971.003020.002949.003015.0043200129028800
2017-11-062985.002986.002952.002971.0034200101446100
2017-11-022932.003010.002907.002995.0064200191313400
2017-11-012905.002936.002877.002932.002970086619600
2017-10-312852.002911.002843.002904.003150090895600
2017-10-302900.002912.002868.002883.0041800120735300
2017-10-272899.002914.002865.002913.002790080852600
2017-10-262901.002902.002848.002875.0046600133974300
2017-10-252845.002980.002845.002942.00113000330545800
2017-10-242809.002848.002809.002838.002230063148600
2017-10-232790.002826.002766.002816.0037100104295000
2017-10-202765.002790.002759.002777.002960082165600
2017-10-192770.002785.002745.002765.003450095319600
2017-10-182760.002785.002737.002776.0037200103001400
2017-10-172748.002766.002738.002760.002810077428100
2017-10-162722.002765.002715.002760.0049300135373700
2017-10-132713.002724.002665.002721.00107400289660900
2017-10-122853.002860.002724.002732.00112500310913000
2017-10-112900.002909.002881.002903.002700078222200
2017-10-102870.002885.002840.002885.002380068221200
2017-10-062843.002850.002824.002850.001790050862600
2017-10-052856.002877.002836.002854.002920083335600
2017-10-042888.002888.002846.002856.002260064589700
2017-10-032916.002916.002881.002892.001900055031800
2017-10-022921.002923.002888.002899.002580074902800
2017-09-292887.002913.002868.002909.002830081838300
2017-09-282896.002896.002862.002887.001740050089800
2017-09-272871.002900.002852.002899.003090089229000
2017-09-262837.002878.002831.002872.003470099268200
2017-09-252796.002844.002786.002837.002700076372600
2017-09-222819.002827.002781.002790.002320064926900
2017-09-212860.002885.002845.002849.002300065741100
2017-09-202877.002888.002859.002867.002870082356700
2017-09-192824.002879.002816.002877.0042400121025800
2017-09-152746.002798.002746.002787.0058800163389900
2017-09-142735.002749.002666.002724.0037500101891700
2017-09-132766.002766.002701.002720.003190087034900
2017-09-122788.002788.002716.002729.002140058508800
2017-09-112711.002764.002711.002738.002620071837900
2017-09-082706.002741.002696.002711.002640071642900
2017-09-072687.002741.002684.002706.002800075756600
2017-09-062681.002701.002650.002685.001890050695600
2017-09-052790.002797.002690.002703.003450094175700
2017-09-042830.002845.002780.002790.003160088425200
2017-09-012782.002842.002782.002829.003110087626000
2017-08-312832.002832.002760.002780.0036300101001500
2017-08-302846.002853.002757.002792.003300092356000
2017-08-292774.002811.002729.002801.002780077347300
2017-08-282758.002778.002742.002777.002130058855500
2017-08-252732.002760.002724.002756.001770048588800
2017-08-242738.002795.002730.002732.002940081042500
2017-08-232730.002741.002710.002738.002500068274600
2017-08-222695.002720.002683.002698.001890051039600
2017-08-212701.002721.002686.002701.002100056768600
2017-08-182706.002762.002696.002708.0050500137458600
2017-08-172786.002786.002746.002747.002640072792500
2017-08-162757.002799.002721.002788.0037400103868200
2017-08-152761.002800.002740.002749.0063500175346100
2017-08-142696.002763.002679.002715.0068500186384100
2017-08-102733.002779.002706.002716.0058500159718200
2017-08-092761.002799.002737.002744.0057200157563600
2017-08-082839.002840.002774.002782.0053900150608200
2017-08-072829.002885.002829.002836.0039900113552100
2017-08-042859.002860.002812.002820.0050500142953400
2017-08-032869.002884.002835.002854.0042700121748600
2017-08-022864.002937.002864.002869.0095800276552100
2017-08-012946.002954.002896.002900.0056100163318000
2017-07-312954.002988.002918.002946.0074300218948400
2017-07-282949.002969.002931.002954.0046600137491500
2017-07-272921.002976.002921.002945.0059100174567900
2017-07-262973.003035.002885.002922.00170400503898700
2017-07-253000.003015.002955.002980.0062200185435100
2017-07-242978.003045.002975.003010.00112200338418400
2017-07-213020.003035.002992.003005.0062200187320300
2017-07-202972.003045.002964.003025.00101600306093800
2017-07-192896.002993.002888.002977.00102700304258500
2017-07-182812.002925.002807.002919.00135400389948400
2017-07-142788.002824.002772.002792.00123900346325300
2017-07-132731.002810.002729.002797.00204100566002300
2017-07-122540.002722.002526.002712.00349100926877000
2017-07-112430.002473.002430.002461.002340057499500
2017-07-102440.002448.002417.002425.003230078436600
2017-07-072427.002461.002425.002442.0044800109603200
2017-07-062440.002480.002440.002470.0054100133356600
2017-07-052458.002484.002448.002483.0042900105812300
2017-07-042487.002488.002446.002457.003360082729700
2017-07-032478.002500.002468.002488.003550088232400
2017-06-302452.002500.002440.002478.003760092938800
2017-06-292489.002502.002455.002500.0044600111079100
2017-06-282489.002503.002451.002451.003690091357100
2017-06-272474.002529.002460.002502.0064700161614400
2017-06-262475.002484.002449.002474.003980098396500
2017-06-232436.002487.002433.002475.0071300175665800
2017-06-222419.002441.002408.002427.002960071891700
2017-06-212396.002434.002386.002406.0048300116662100
2017-06-202420.002427.002398.002411.003880093649000
2017-06-192389.002414.002367.002405.002730065551200
2017-06-162381.002399.002374.002395.003880092680100
2017-06-152358.002376.002336.002369.0044200104377200
2017-06-142312.002363.002308.002333.0044400103915800
2017-06-132290.002322.002286.002304.002300053044000
2017-06-122280.002320.002276.002309.003440079169300
2017-06-092278.002288.002262.002283.004070092726800
2017-06-082286.002296.002263.002278.003040069332100
2017-06-072283.002300.002268.002284.0047800109140300
2017-06-062320.002329.002272.002275.0045600104450500
2017-06-052325.002343.002292.002336.003890090175100
2017-06-022297.002331.002274.002325.0051600119177000
2017-06-012265.002288.002261.002275.002880065441600
2017-05-312233.002251.002227.002241.0045100100989800
2017-05-302303.002315.002240.002247.0070900160979000
2017-05-292318.002321.002302.002303.002470057069200
2017-05-262338.002365.002322.002339.0046900109772000
2017-05-252356.002368.002343.002343.003480081954600
2017-05-242385.002391.002338.002356.0050900119946600
2017-05-232430.002430.002377.002380.0047200113107400
2017-05-222413.002449.002413.002430.0062800152758200
2017-05-192407.002413.002374.002412.003560085436500
2017-05-182380.002416.002345.002406.0063100150161300
2017-05-172378.002419.002369.002412.0067200161554300
2017-05-162375.002398.002362.002397.003220076700900
2017-05-152364.002391.002361.002375.003650086710800
2017-05-122400.002409.002356.002364.0066400158210200
2017-05-112412.002426.002382.002410.0064800156009700
2017-05-102394.002417.002363.002412.0073400175868900
2017-05-092378.002400.002378.002387.0055000131336700
2017-05-082365.002385.002348.002371.0059400140745600
2017-05-022284.002347.002284.002345.0046600108505100
2017-05-012288.002289.002256.002284.002600059134400
2017-04-282297.002308.002281.002288.002510057559300
2017-04-272290.002299.002282.002292.003170072629000
2017-04-262253.002285.002253.002270.003850087266200
2017-04-252250.002252.002220.002246.003440077034600
2017-04-242235.002257.002232.002240.0046500104444700
2017-04-212219.002236.002196.002217.0047700105632100
2017-04-202154.002216.002138.002204.0057600125796300
2017-04-192132.002171.002132.002142.0050000107668400
2017-04-182160.002170.002135.002161.0054700117804200
2017-04-172142.002178.002142.002156.0071900155420500
2017-04-142164.002184.002150.002150.003860083548300
2017-04-132197.002197.002169.002180.004400095894100
2017-04-122244.002244.002204.002213.002910064397700
2017-04-112210.002248.002210.002245.004360097455900
2017-04-102210.002257.002202.002216.003670081245200
2017-04-072196.002241.002195.002222.004060090127600
2017-04-062239.002252.002192.002193.004230093719600
2017-04-052263.002282.002239.002251.002570058011900
2017-04-042276.002292.002251.002263.003250073788200
2017-04-032253.002296.002248.002276.003640082647800
2017-03-312271.002291.002248.002248.0052000117834900
2017-03-302300.002303.002271.002271.004020091836900
2017-03-292301.002312.002293.002294.003860088813200
2017-03-282286.002303.002271.002298.0050000114483100
2017-03-272290.002300.002263.002287.003150072062100
2017-03-242290.002309.002280.002300.002420055543100
2017-03-232284.002298.002279.002290.002010046005800
2017-03-222280.002309.002274.002293.004150095136000
2017-03-212299.002329.002291.002322.003980092013500
2017-03-172322.002327.002294.002306.003880089593300
2017-03-162345.002351.002321.002323.0043800102106600
2017-03-152372.002393.002363.002380.003240077135400
2017-03-142405.002405.002362.002372.002890068707300
2017-03-132394.002432.002390.002400.004120099214100
2017-03-102385.002407.002374.002387.0085600204528900
2017-03-092371.002386.002348.002370.0044500105435700
2017-03-082365.002385.002345.002371.0043400102866100
2017-03-072380.002380.002359.002375.003090073265400
2017-03-062357.002376.002357.002373.003190075573700
2017-03-032376.002383.002362.002378.003370079945000
2017-03-022382.002396.002358.002375.003740088769800
2017-03-012340.002365.002336.002364.0068100160046200
2017-02-282337.002353.002329.002334.0066400155455800
2017-02-272349.002350.002310.002321.0047100109535600
2017-02-242315.002341.002301.002340.0068100158425500
2017-02-232300.002319.002290.002315.0043400100099600
2017-02-222280.002305.002270.002292.002890066189300
2017-02-212251.002293.002251.002280.002890065660900
2017-02-202272.002282.002258.002275.001940044063900
2017-02-172281.002294.002235.002290.0045800103910000
2017-02-162302.002317.002260.002288.004130094515100
2017-02-152250.002302.002250.002302.0054000123280500
2017-02-142270.002270.002225.002228.0045000100917700
2017-02-132267.002267.002244.002256.003200072239200
2017-02-102229.002254.002229.002252.003170071176200
2017-02-092210.002235.002193.002229.003690081872900
2017-02-082215.002221.002173.002217.0058500128695800
2017-02-072210.002225.002201.002204.002820062325000
2017-02-062229.002238.002206.002222.004340096380400
2017-02-032233.002234.002207.002221.0045600101203100
2017-02-022213.002241.002208.002233.0069700155328300
2017-02-012240.002240.002211.002226.0077700172893300
2017-01-312240.002278.002229.002248.0085100191503900
2017-01-302293.002293.002223.002239.00119000266771800
2017-01-272290.002301.002259.002293.0068000155314400
2017-01-262239.002305.002227.002279.0072700165684000
2017-01-252242.002246.002212.002224.0056700126037600
2017-01-242230.002257.002216.002242.0065600146707100
2017-01-232286.002287.002244.002263.0081000183262300
2017-01-202336.002338.002294.002316.0072300167342800
2017-01-192351.002382.002326.002354.0058900138480100
2017-01-182377.002400.002321.002364.00108300255076800
2017-01-172449.002451.002402.002427.00112900273903400
2017-01-162320.002490.002320.002454.00356600864237300
2017-01-132191.002249.002170.002232.0069300153703600
2017-01-122258.002265.002212.002221.0094100209986300
2017-01-112298.002300.002286.002290.0049900114352200
2017-01-102322.002345.002285.002297.0075300174015300
2017-01-062312.002324.002290.002321.0056300129999600
2017-01-052309.002330.002300.002312.0052900122369400
2017-01-042259.002325.002259.002308.0065700151217900
2016-12-302247.002256.002224.002254.003630081359900
2016-12-292263.002263.002225.002238.0046500104173300
2016-12-282225.002275.002221.002263.0048800109966900
2016-12-272247.002253.002211.002221.0062700139488400
2016-12-262228.002270.002222.002259.0055300124590200
2016-12-222221.002231.002181.002215.0079300175092100
2016-12-212245.002246.002220.002223.0049200109714000
2016-12-202200.002260.002200.002248.00106300238102700
2016-12-192191.002202.002173.002199.0082100179677500
2016-12-162190.002205.002176.002194.0077700170259400
2016-12-152180.002224.002180.002208.0063100138803800
2016-12-142212.002230.002163.002187.0067400147585200
2016-12-132165.002200.002123.002195.0096300209535500
2016-12-122116.002179.002102.002176.00131200281805700
2016-12-092006.002072.002002.002072.00110900226044000
2016-12-082010.002011.001992.002006.0073100146150600
2016-12-072004.002010.001982.002006.0095200189978700
2016-12-062015.002015.001987.002007.0072400145172900
2016-12-052010.002012.001975.001998.00148900296936400
2016-12-022010.002017.002005.002010.0089100179124200
2016-12-012030.002035.002004.002010.00115400232313200
2016-11-302048.002051.002001.002002.00140300282520700
2016-11-292060.002070.002039.002060.0065300134313200
2016-11-282071.002087.002059.002070.0051100105681400
2016-11-252094.002101.002057.002072.00177900367912000
2016-11-242145.002145.002084.002111.00115500243785300
2016-11-222150.002150.002126.002147.0049600106240300
2016-11-212132.002169.002132.002153.003990085888600

   ※ 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