[4653 東証1部] ダイオーズ 日足 時系列データ

[4653 東証1部] ダイオーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241146.001155.001146.001155.0048005515400
2017-05-231152.001156.001140.001146.0080009202700
2017-05-221155.001158.001145.001152.0047005416300
2017-05-191155.001155.001143.001150.0040004595200
2017-05-181128.001154.001113.001150.0076008699800
2017-05-171169.001169.001155.001156.00880010217600
2017-05-161200.001200.001140.001168.003970046550400
2017-05-151090.001095.001084.001090.0088009587800
2017-05-121084.001085.001080.001084.0044004764800
2017-05-111087.001087.001080.001084.0062006718100
2017-05-101075.001083.001074.001082.0078008420600
2017-05-091065.001075.001061.001075.00940010055200
2017-05-081049.001065.001049.001065.0094009923400
2017-05-021039.001049.001036.001047.0035003656300
2017-05-011048.001049.001031.001039.0050005204300
2017-04-281057.001059.001039.001043.0041004302600
2017-04-271031.001051.001031.001049.0065006788600
2017-04-261030.001035.001021.001031.0040004113900
2017-04-251029.001029.001021.001023.0020002049100
2017-04-241015.001028.001015.001015.0048004887900
2017-04-211014.001020.001012.001014.0047004765400
2017-04-201007.001020.001007.001015.0022002231000
2017-04-191012.001022.001010.001011.0048004874700
2017-04-181020.001020.001012.001016.0032003255700
2017-04-17995.001014.00995.001005.0022002207700
2017-04-141009.001010.00992.00994.0078007820700
2017-04-13986.001001.00962.00990.001490014651300
2017-04-121000.001005.00991.00999.002040020374200
2017-04-111040.001044.001020.001026.0044004547900
2017-04-101053.001053.001030.001037.0040004160700
2017-04-071021.001036.001010.001010.0086008773700
2017-04-061060.001060.001018.001020.0074007600300
2017-04-051061.001061.001031.001031.0034003532400
2017-04-041060.001060.001035.001051.0049005120300
2017-04-031060.001070.001055.001064.0038004027900
2017-03-311062.001070.001050.001050.0063006682200
2017-03-301070.001070.001060.001060.0035003719700
2017-03-291059.001070.001055.001070.0052005521900
2017-03-281078.001078.001068.001078.0093009986000
2017-03-271073.001074.001065.001068.0067007170800
2017-03-241070.001078.001070.001076.0021002255700
2017-03-231069.001078.001069.001070.0051005467800
2017-03-221079.001080.001061.001068.001290013795500
2017-03-211077.001086.001077.001083.0038004106900
2017-03-171074.001080.001074.001077.0025002694100
2017-03-161076.001076.001070.001076.0050005370700
2017-03-151084.001085.001070.001077.0061006587800
2017-03-141079.001081.001075.001081.0043004641400
2017-03-131078.001079.001073.001078.0056006027700
2017-03-101077.001079.001072.001078.0075008075900
2017-03-091073.001078.001071.001073.0031003331000
2017-03-081075.001076.001073.001073.0028003007200
2017-03-071066.001078.001066.001075.0039004186800
2017-03-061070.001077.001061.001072.0050005338300
2017-03-031078.001078.001068.001075.0043004620100
2017-03-021075.001081.001075.001077.0035003773000
2017-03-011069.001080.001069.001075.0028003006300
2017-02-281076.001080.001075.001080.0052005603100
2017-02-271077.001078.001058.001070.001160012386300
2017-02-241079.001080.001075.001077.0044004746700
2017-02-231075.001078.001073.001078.0022002366800
2017-02-221079.001079.001066.001073.0032003429600
2017-02-211069.001076.001066.001074.0042004504900
2017-02-201076.001079.001070.001074.0036003868000
2017-02-171074.001084.001074.001076.0044004747900
2017-02-161070.001078.001070.001074.0016001719500
2017-02-151080.001080.001070.001074.0039004200000
2017-02-141080.001080.001062.001070.0075008031700
2017-02-131080.001093.001076.001093.0082008911100
2017-02-101077.001081.001074.001077.0068007332400
2017-02-091070.001075.001063.001069.0029003100700
2017-02-081072.001075.001065.001070.0023002459300
2017-02-071062.001076.001062.001072.0054005775700
2017-02-061055.001063.001052.001057.0041004329200
2017-02-031056.001069.001055.001058.0027002859600
2017-02-021065.001067.001062.001062.0031003299200
2017-02-011058.001072.001058.001066.0036003832400
2017-01-311071.001071.001060.001063.0081008617600
2017-01-301071.001076.001070.001071.0046004930600
2017-01-271076.001076.001065.001069.0027002892400
2017-01-261067.001070.001060.001068.0032003409600
2017-01-251067.001073.001065.001067.0048005123300
2017-01-241060.001069.001060.001068.0021002232100
2017-01-231070.001071.001056.001061.0034003625500
2017-01-201062.001062.001053.001059.0048005083000
2017-01-191067.001073.001061.001062.0037003948800
2017-01-181070.001080.001060.001067.0065006923200
2017-01-171080.001081.001075.001077.0037003988200
2017-01-161065.001083.001065.001083.00970010443800
2017-01-131053.001065.001053.001056.0070007403800
2017-01-121067.001067.001055.001062.0040004244400
2017-01-111069.001071.001062.001067.0027002879400
2017-01-101069.001079.001060.001062.001520016256500
2017-01-061060.001066.001052.001065.00970010272300
2017-01-051060.001064.001049.001061.0074007825600
2017-01-041040.001066.001040.001059.001200012654700
2016-12-301028.001053.001028.001047.0070007268800
2016-12-291055.001057.001034.001047.001020010664000
2016-12-281069.001069.001061.001064.0042004471300
2016-12-271059.001069.001057.001065.0082008709200
2016-12-261066.001083.001063.001063.00960010252700
2016-12-221061.001090.001035.001088.001400014910800
2016-12-211085.001086.001065.001071.0090009661900
2016-12-201092.001092.001080.001085.0052005640800
2016-12-191084.001094.001084.001091.0067007301500
2016-12-161094.001094.001086.001092.0086009388400
2016-12-151079.001086.001077.001085.0068007349400
2016-12-141076.001083.001066.001082.0063006777300
2016-12-131088.001088.001059.001079.0061006541900
2016-12-121090.001092.001078.001088.0062006752500
2016-12-091077.001077.001071.001077.0066007099100
2016-12-081077.001077.001067.001067.0063006747200
2016-12-071049.001062.001040.001062.0087009175600
2016-12-061038.001045.001029.001042.0050005205300
2016-12-051031.001044.001031.001042.0055005723600
2016-12-021055.001055.001017.001042.0067006959800
2016-12-011050.001075.001045.001067.001090011582800
2016-11-301018.001052.001018.001043.001540015971100
2016-11-291022.001022.001014.001018.0071007228100
2016-11-281010.001023.001005.001023.001430014529700
2016-11-251015.001015.001001.001004.0063006328700
2016-11-241008.001015.001001.001014.001080010899200
2016-11-221020.001020.001002.001007.0054005454800
2016-11-211002.001020.001000.001020.001160011732200
2016-11-18999.001011.00997.001002.002060020655400
2016-11-17964.00994.00964.00991.002560025158600
2016-11-16968.00971.00967.00969.0044004260900
2016-11-15970.00974.00966.00967.0068006595300
2016-11-14965.00973.00964.00972.0097009403900
2016-11-11958.00964.00953.00955.0049004685400
2016-11-10940.00958.00940.00954.0066006273500
2016-11-09966.00966.00937.00937.0095008960400
2016-11-08962.00962.00951.00951.0027002571200
2016-11-07960.00963.00950.00952.0069006593300
2016-11-04969.00969.00961.00961.0032003076600
2016-11-02969.00969.00962.00965.0012001158900
2016-11-01970.00971.00965.00970.0021002035700
2016-10-31970.00970.00965.00969.0039003778500
2016-10-28970.00970.00964.00970.0073007073100
2016-10-27967.00969.00965.00969.0040003869900
2016-10-26965.00970.00965.00967.0024002322000
2016-10-25968.00968.00963.00965.0020001932500
2016-10-24960.00967.00960.00963.0025002405200
2016-10-21970.00972.00961.00968.0075007264900
2016-10-20968.00969.00967.00969.0038003678700
2016-10-19966.00967.00961.00967.0033003183800
2016-10-18967.00968.00957.00963.0017001637000
2016-10-17968.00968.00955.00967.0033003182500
2016-10-14964.00965.00951.00961.0061005859200
2016-10-13962.00965.00961.00965.0019001829300
2016-10-12962.00969.00938.00960.001100010519200
2016-10-11967.00969.00963.00966.0041003960300
2016-10-07968.00968.00960.00967.0035003373500
2016-10-06973.00973.00964.00968.0050004840800
2016-10-05970.00970.00960.00967.0049004739700
2016-10-04960.00974.00956.00969.001090010521800
2016-10-03954.00961.00950.00953.0032003054100
2016-09-30953.00960.00953.00955.0050004774200
2016-09-29961.00961.00956.00959.0059005659000
2016-09-28967.00968.00950.00961.004600044380500
2016-09-27981.00982.00973.00976.003250031794000
2016-09-26984.00984.00978.00980.002300022574200
2016-09-23972.00980.00970.00980.001320012877900
2016-09-21966.00975.00963.00975.001160011225400
2016-09-20960.00969.00960.00966.003120030013400
2016-09-16971.00972.00968.00970.0070006787700
2016-09-15973.00973.00968.00970.0055005341500
2016-09-14967.00972.00967.00972.0065006301300
2016-09-13965.00969.00965.00967.0040003864900
2016-09-12969.00970.00964.00965.0098009478500
2016-09-09973.00973.00970.00970.003560034630500
2016-09-08971.00975.00971.00975.0036003505600
2016-09-07976.00977.00971.00975.0051004966200
2016-09-06977.00979.00975.00976.0036003517500
2016-09-05979.00979.00973.00975.0057005570900
2016-09-02969.00972.00967.00970.0041003975000
2016-09-01968.00971.00965.00968.0033003195100
2016-08-31962.00968.00959.00967.0045004338500
2016-08-30961.00970.00961.00965.0030002892400
2016-08-29961.00969.00961.00967.0054005207100
2016-08-26965.00965.00961.00961.0043004144600
2016-08-25951.00964.00951.00963.0065006238700
2016-08-24965.00966.00957.00964.0023002208700
2016-08-23948.00964.00948.00957.0036003435800
2016-08-22950.00953.00948.00950.0054005132900
2016-08-19960.00960.00948.00950.0029002758600
2016-08-18951.00958.00948.00948.0035003329300
2016-08-17950.00958.00948.00951.0050004758700
2016-08-16960.00964.00950.00951.001100010492000
2016-08-15973.00973.00963.00965.0066006389800
2016-08-12963.00967.00963.00965.0046004438300
2016-08-10963.00968.00963.00963.0026002506000
2016-08-09961.00969.00961.00963.0022002121700
2016-08-08964.00964.00953.00960.0023002205700
2016-08-05951.00956.00949.00951.0021001996200
2016-08-04965.00965.00950.00953.0022002100200
2016-08-03956.00956.00949.00950.0038003615800
2016-08-02952.00962.00947.00949.0083007916400
2016-08-01960.00960.00951.00951.0078007453100
2016-07-29950.00970.00950.00960.0056005362000
2016-07-28974.00974.00950.00951.0082007849600
2016-07-27959.00967.00952.00952.0089008516500
2016-07-26960.00969.00955.00956.0042004027300
2016-07-25957.00962.00957.00962.0025002399800
2016-07-22967.00975.00957.00961.0042004045300
2016-07-21983.00983.00966.00972.0070006820000
2016-07-20977.00977.00972.00975.0030002926300
2016-07-19977.00980.00972.00977.0033003221500
2016-07-15976.00979.00965.00965.0054005261500
2016-07-14965.00975.00962.00969.0031003004500
2016-07-13977.00977.00961.00965.0046004447800
2016-07-12964.00970.00964.00967.0050004835700
2016-07-11950.00958.00950.00956.0042004006800
2016-07-08951.00963.00937.00940.00100009460000
2016-07-07955.00955.00952.00952.0023002192000
2016-07-06956.00957.00952.00957.0045004296100
2016-07-05953.00958.00953.00956.0012001146400
2016-07-04961.00970.00951.00954.0060005757200
2016-07-01952.00959.00947.00950.0089008477000
2016-06-30965.00967.00951.00952.0039003728300
2016-06-29952.00967.00950.00951.0060005729800
2016-06-28954.00967.00945.00952.0061005814200
2016-06-27944.00966.00941.00954.0054005123000
2016-06-24991.00991.00942.00944.00103009808400
2016-06-23968.00983.00965.00983.0065006332900
2016-06-22966.00970.00962.00968.0051004925100
2016-06-21976.00976.00960.00965.001170011357000
2016-06-20963.00971.00957.00957.0043004142600
2016-06-17947.00975.00947.00963.0033003168900
2016-06-16972.00980.00942.00944.001250011938300
2016-06-15967.00980.00965.00975.0096009319300
2016-06-14982.00982.00966.00974.00101009836800
2016-06-13998.00998.00983.00985.0083008211300
2016-06-101022.001022.001001.001016.001360013824900
2016-06-09994.001003.00993.001002.001010010065500
2016-06-08986.00997.00985.00993.0081008010800
2016-06-07977.00997.00977.00984.0046004525500
2016-06-06970.00978.00959.00978.001030010009400
2016-06-03970.00975.00968.00972.0078007567300
2016-06-02970.00971.00966.00970.0039003778500
2016-06-01952.00974.00951.00970.001130010888800
2016-05-31938.00956.00938.00951.00103009732000
2016-05-30940.00948.00936.00938.001850017400100
2016-05-27954.00954.00940.00946.002310021841100
2016-05-26961.00961.00952.00954.001140010876200
2016-05-25957.00965.00953.00955.0098009369700
2016-05-24963.00965.00955.00956.001150011040300
2016-05-23988.00989.00960.00960.002550024725700
2016-05-20991.001000.00988.00991.0082008134600
2016-05-19998.001000.00990.00995.0098009737100

   ※ 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