[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 
2017-02-282337.002353.002329.002334.0066400155455800
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
2016-11-182154.002161.002138.002147.002960063445400
2016-11-172149.002165.002126.002154.003560076386200
2016-11-162111.002141.002086.002141.0077500164394000
2016-11-152160.002160.002120.002131.0062600133288000
2016-11-142179.002179.002159.002163.004340093941100
2016-11-112220.002220.002154.002164.0053200115884700
2016-11-102200.002204.002166.002195.003900085451200
2016-11-092222.002239.002080.002095.0057700123236900
2016-11-082233.002244.002195.002222.004490099387800
2016-11-072226.002240.002208.002230.0057800128532800
2016-11-042226.002243.002181.002226.0075700167472800
2016-11-022301.002304.002244.002263.0068500155710700
2016-11-012310.002321.002298.002315.003200073953700
2016-10-312302.002320.002286.002313.0044000101540700
2016-10-282316.002326.002308.002320.0051600119471100
2016-10-272314.002336.002309.002311.003800088043400
2016-10-262320.002328.002309.002321.0044000101928700
2016-10-252322.002328.002289.002320.0051400118982400
2016-10-242323.002338.002309.002324.003790088052400
2016-10-212335.002365.002326.002333.0056900133381600
2016-10-202290.002316.002268.002313.0067800155497900
2016-10-192270.002298.002269.002290.0067400153904400
2016-10-182265.002297.002259.002271.0075500171620000
2016-10-172232.002272.002232.002263.0058900132858300
2016-10-142233.002287.002228.002241.004090092105100
2016-10-132231.002248.002184.002222.0099400219664500
2016-10-122272.002315.002250.002263.0044900102211900
2016-10-112264.002321.002264.002312.004070093569300
2016-10-072324.002375.002285.002295.0052300120652900
2016-10-062374.002376.002344.002349.003830090293500
2016-10-052382.002392.002368.002369.002890068670200
2016-10-042372.002391.002357.002382.003030072044400
2016-10-032385.002392.002365.002372.003990094764800
2016-09-302357.002384.002340.002370.0056200133178300
2016-09-292357.002384.002343.002364.003060072348600
2016-09-282336.002355.002313.002343.003480081310900
2016-09-272310.002346.002262.002346.0062400144917900
2016-09-262338.002338.002289.002291.002630060736100
2016-09-232287.002345.002261.002312.0085300197173400
2016-09-212196.002290.002185.002290.0068900155000200
2016-09-202180.002214.002166.002185.002920063953500
2016-09-162154.002189.002133.002178.00200900436720600
2016-09-152184.002184.002149.002155.003150068090400
2016-09-142163.002202.002150.002185.0067700147733700
2016-09-132162.002195.002161.002171.003550077438900
2016-09-122133.002157.002110.002145.003850082025300
2016-09-092155.002193.002135.002172.0062000134260600
2016-09-082190.002190.002130.002147.0051500110743600
2016-09-072139.002193.002131.002188.004250092476300
2016-09-062100.002181.002100.002159.0078100167565600
2016-09-052155.002160.002095.002121.0064100135963500
2016-09-022100.002175.002100.002166.0098700211658500
2016-09-012050.002140.002022.002114.0074000154635300
2016-08-312004.002058.001997.002050.0076800155332100
2016-08-302026.002035.002002.002004.0064600129909900
2016-08-292090.002090.001999.002030.0080400162823800
2016-08-262095.002102.002062.002062.0056100116739300
2016-08-252156.002156.002091.002131.0067900143802500
2016-08-242201.002229.002169.002181.0046700102061900
2016-08-232160.002222.002156.002212.0081600179543500
2016-08-222050.002145.002050.002141.0077200163736900
2016-08-192080.002094.002024.002045.004840099239900
2016-08-182130.002134.002078.002084.0099400208673600
2016-08-172110.002180.002109.002142.0080300172150200
2016-08-162141.002157.002111.002116.004550096751500
2016-08-152203.002211.002148.002150.003410073822300
2016-08-122139.002210.002129.002203.0070900154800300
2016-08-102122.002148.002112.002121.0080100170022200
2016-08-092132.002151.002103.002151.0079200168242300
2016-08-082171.002171.002103.002132.0078700167181200
2016-08-052228.002228.002121.002136.00157900339937800
2016-08-042291.002322.002211.002228.00133000297925900
2016-08-032370.002370.002290.002293.00107100247994100
2016-08-022352.002407.002328.002382.0069900166093600
2016-08-012330.002357.002304.002345.0068200159249200
2016-07-292302.002353.002271.002350.0081000186579700
2016-07-282350.002366.002296.002308.0097900226684800
2016-07-272415.002421.002348.002372.00142200338116000
2016-07-262465.002472.002404.002413.00101800246632200
2016-07-252521.002537.002462.002478.00101900254020800
2016-07-222585.002598.002516.002537.0094800240755400
2016-07-212715.002721.002600.002611.0079300208796800
2016-07-202645.002719.002634.002715.0062500167830400
2016-07-192596.002645.002582.002645.0060400158011900
2016-07-152665.002668.002564.002595.00123300319704200
2016-07-142653.002699.002615.002664.0098300260582500
2016-07-132718.002824.002654.002683.00192600519805800
2016-07-123000.003030.002950.002968.0059300177459200
2016-07-112920.003000.002920.002980.0034500102766400
2016-07-082937.002950.002870.002873.0043300125515500
2016-07-072923.002988.002861.002927.0056900166105000
2016-07-062960.002966.002851.002881.0064600186992700
2016-07-052997.003030.002940.003010.0071800214929900
2016-07-042920.002998.002882.002997.0056100166329100
2016-07-012830.002889.002829.002875.002620075178200
2016-06-302810.002844.002790.002801.0061400173067900
2016-06-292795.002810.002761.002801.0066700186275700
2016-06-282643.002750.002629.002723.003550095870600
2016-06-272484.002650.002484.002643.002850074035800
2016-06-242699.002699.002450.002484.0068200174152200
2016-06-232650.002676.002645.002660.002790074089800
2016-06-222648.002670.002609.002658.003090081771900
2016-06-212595.002649.002563.002637.002740071555500
2016-06-202570.002614.002570.002590.002250058401600
2016-06-172664.002688.002570.002575.0038400100175600
2016-06-162699.002702.002615.002622.0039900105413800
2016-06-152619.002754.002604.002710.0063700172052500
2016-06-142680.002701.002597.002641.0054200142621700
2016-06-132743.002743.002677.002699.0040500109332100
2016-06-102785.002785.002704.002751.0038700106854000
2016-06-092730.002753.002692.002701.003280089012200
2016-06-082717.002725.002693.002716.003530095727900
2016-06-072713.002734.002700.002717.002100057048100
2016-06-062652.002705.002645.002694.0040100107206200
2016-06-032680.002712.002680.002708.002280061491000
2016-06-022650.002700.002650.002682.0041400110792000
2016-06-012685.002715.002650.002684.0047600127487400
2016-05-312760.002788.002695.002705.0081100220530600
2016-05-302755.002770.002721.002760.0039300107978700
2016-05-272751.002775.002710.002745.003200087905700
2016-05-262786.002823.002764.002800.002430067903300
2016-05-252849.002852.002781.002784.002640074195700
2016-05-242811.002846.002801.002819.001120031605900
2016-05-232802.002850.002793.002819.001930054354500
2016-05-202788.002833.002758.002813.001430040177000
2016-05-192745.002801.002745.002789.001720047887300
2016-05-182805.002823.002732.002758.0045200125225300
2016-05-172791.002828.002791.002823.001460041121500
2016-05-162819.002845.002764.002773.002890080916800
2016-05-132823.002877.002783.002854.003250091851100
2016-05-122865.002870.002824.002839.0038000107972400
2016-05-112929.002950.002863.002909.0041800121136100
2016-05-102882.002918.002862.002910.0040800118325300
2016-05-092808.002860.002796.002846.001930054760000
2016-05-062855.002882.002787.002817.0059000166355900
2016-05-022840.002840.002775.002810.0068400191252100
2016-04-282992.003045.002890.002890.00134700395735100
2016-04-273005.003065.002934.002958.00222800661194800
2016-04-263000.003020.002962.002982.00115300344499800
2016-04-253150.003165.003015.003030.0097900301219000
2016-04-223205.003225.003110.003160.0052900166275000
2016-04-213150.003255.003150.003240.0048100154525500
2016-04-203125.003225.003115.003150.0054900173343000
2016-04-193195.003215.003090.003130.0088000275666000
2016-04-183245.003250.003150.003150.0095200304379000
2016-04-153280.003440.003250.003310.00118800398986500
2016-04-143450.003450.003310.003340.00125800423448500
2016-04-133195.003455.003160.003455.00281700944731500
2016-04-123210.003230.003055.003055.0083400259115500
2016-04-113070.003245.003065.003195.00108700343327000
2016-04-082899.003100.002891.003065.00154300465566400
2016-04-072940.003010.002892.002929.0070100206101000
2016-04-063010.003015.002891.002908.0051300150975600
2016-04-053060.003115.003005.003025.0086000262666500
2016-04-043020.003065.002922.003060.0067800206222400
2016-04-013050.003050.002938.002975.0092700275798600
2016-03-313100.003135.003015.003015.0045500139109500
2016-03-303040.003120.003020.003085.0063700196444000
2016-03-292980.003080.002975.003020.0048200146258400
2016-03-282970.003065.002964.003015.0073500221368700
2016-03-252940.002988.002916.002962.0067100198130600
2016-03-242792.002942.002769.002910.0083500239941100
2016-03-232810.002847.002775.002815.0040600114313400
2016-03-222750.002846.002745.002816.0053400149538700
2016-03-182768.002796.002703.002739.0046200126431900
2016-03-172710.002815.002707.002803.0068200189434000
2016-03-162726.002779.002722.002732.003250089449100
2016-03-152706.002779.002706.002745.0046200126581000
2016-03-142684.002746.002660.002704.0042700115514600
2016-03-112618.002689.002612.002647.0052500138982300
2016-03-102579.002707.002579.002662.0047800127374200
2016-03-092573.002601.002541.002565.0054700140243900
2016-03-082664.002679.002580.002604.0051000133573900
2016-03-072712.002747.002664.002694.0043500117666200
2016-03-042773.002774.002692.002739.0051300140476000
2016-03-032790.002825.002761.002773.0064300178927500
2016-03-022827.002849.002783.002833.0077600219455600
2016-03-012801.002823.002742.002783.0040400112411300
2016-02-292748.002864.002748.002818.0049400139252500
2016-02-262749.002789.002724.002748.0042300116482300
2016-02-252701.002777.002689.002696.0044700121661200
2016-02-242663.002755.002663.002700.0041900113225700
2016-02-232740.002745.002636.002662.0080800216958000

   ※ 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