[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 
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
2016-05-181000.001002.00990.00998.001130011260300
2016-05-17996.001007.00984.001002.001370013618100
2016-05-161039.001039.00969.00988.003970039964900
2016-05-131085.001087.001065.001065.001190012802900
2016-05-121075.001083.001071.001081.0043004636000
2016-05-111081.001082.001071.001079.0021002262900
2016-05-101062.001080.001062.001079.0037003979900
2016-05-091063.001072.001063.001066.0022002348200
2016-05-061055.001075.001055.001062.0030003196500
2016-05-021050.001065.001050.001052.0067007059600
2016-04-281072.001077.001066.001070.0054005782700
2016-04-271070.001076.001064.001072.0029003104400
2016-04-261076.001076.001067.001070.0024002563900
2016-04-251084.001084.001071.001076.0026002799200
2016-04-221069.001080.001061.001080.0043004621300
2016-04-211055.001075.001055.001070.0053005667700
2016-04-201057.001077.001052.001052.0049005219900
2016-04-191055.001070.001048.001069.0044004658200
2016-04-181064.001064.001024.001048.0040004175300
2016-04-151053.001067.001053.001064.0049005185300
2016-04-141043.001050.001035.001050.0043004496400
2016-04-131041.001041.001027.001033.0028002894000
2016-04-121025.001036.001025.001028.0043004426600
2016-04-111031.001033.001025.001028.0025002574900
2016-04-081023.001047.001021.001031.0069007136900
2016-04-071041.001057.001041.001044.0012001258100
2016-04-061042.001056.001042.001044.0019001986200
2016-04-051068.001068.001039.001061.0049005147200
2016-04-041042.001067.001042.001063.0053005604300
2016-04-011048.001063.001031.001037.001810018794600
2016-03-311060.001067.001048.001048.0050005286200
2016-03-301078.001078.001055.001067.0047005017600
2016-03-291060.001075.001020.001064.001120011858200
2016-03-281084.001089.001075.001089.001340014507000
2016-03-251073.001087.001071.001080.0083008945400
2016-03-241075.001075.001065.001072.0048005144800
2016-03-231064.001080.001064.001075.0028003003100
2016-03-221070.001098.001053.001060.0052005582900
2016-03-181055.001069.001034.001040.0070007340800
2016-03-171077.001095.001057.001057.0063006750800
2016-03-161085.001085.001069.001074.0039004201200
2016-03-151070.001076.001065.001075.0079008458500
2016-03-141047.001075.001047.001064.00940010013000
2016-03-111006.001035.001006.001032.0063006422400
2016-03-101001.001024.001001.001024.0065006551600
2016-03-091011.001016.001010.001014.0056005674000
2016-03-081027.001030.001008.001019.0072007347000
2016-03-071031.001031.001022.001027.0037003802100
2016-03-041015.001028.001015.001025.0037003782000
2016-03-031009.001019.001006.001014.0056005669400
2016-03-021010.001015.001008.001009.0050005052100
2016-03-011001.001008.00997.00997.0044004398800
2016-02-291004.001017.00993.00999.0074007430400
2016-02-26980.00992.00978.00988.0089008761100
2016-02-25980.00980.00955.00961.002260021803800
2016-02-24995.001000.00975.00986.001070010594700
2016-02-231010.001010.00998.00998.0031003108400
2016-02-221000.001011.00998.001005.0031003110700
2016-02-19999.001004.00995.001002.0069006883200
2016-02-181033.001033.001007.001011.0040004055300
2016-02-171002.001015.00993.001003.0061006101500
2016-02-16994.001055.00993.001000.001590016098700
2016-02-15940.00980.00940.00975.001460014066800
2016-02-121004.001025.00913.00913.004620044703900
2016-02-101092.001095.001064.001064.0060006497500
2016-02-091109.001150.001086.001086.0068007524500
2016-02-081129.001134.001098.001121.0059006617200
2016-02-051129.001152.001129.001142.0045005125900
2016-02-041161.001161.001146.001153.0035004037200
2016-02-031161.001169.001152.001163.0042004879000
2016-02-021142.001177.001142.001177.0061007078400
2016-02-011143.001185.001140.001172.00980011339100
2016-01-291130.001145.001125.001140.0039004432900
2016-01-281132.001145.001128.001131.0053006013900
2016-01-271118.001133.001113.001118.0013001456200
2016-01-261081.001107.001081.001085.0049005351200
2016-01-251089.001115.001077.001104.0054005915600
2016-01-221020.001085.001020.001083.0093009814800
2016-01-211050.001078.001013.001013.001190012489900
2016-01-201101.001101.001062.001062.0080008666400
2016-01-191106.001106.001095.001101.0041004510700
2016-01-181080.001109.001070.001106.0086009356100
2016-01-151136.001137.001115.001119.0059006655500
2016-01-141131.001131.001109.001114.0062006929600
2016-01-131120.001162.001120.001141.0052005909300
2016-01-121150.001158.001116.001120.001420016141700
2016-01-081160.001192.001157.001168.0059006876000
2016-01-071176.001196.001163.001163.0054006331700
2016-01-061189.001189.001170.001178.0035004114900
2016-01-051180.001187.001173.001177.0082009671200
2016-01-041191.001201.001188.001191.0040004769400
2015-12-301224.001224.001203.001209.0029003522400
2015-12-291194.001210.001194.001208.0037004449600
2015-12-281176.001194.001176.001194.0057006757300
2015-12-251163.001181.001163.001171.0073008538500
2015-12-241193.001193.001170.001173.001290015265000
2015-12-221200.001204.001196.001198.0030003600300
2015-12-211205.001210.001194.001194.00840010068000
2015-12-181207.001232.001207.001214.0065007922600
2015-12-171205.001214.001203.001206.0060007240300
2015-12-161200.001213.001190.001197.0072008606000
2015-12-151209.001210.001186.001188.00910010899600
2015-12-141199.001215.001198.001209.0066007955200
2015-12-111189.001208.001189.001199.001270015154500
2015-12-101207.001215.001200.001201.001100013248600
2015-12-091230.001232.001214.001215.0076009280700
2015-12-081244.001252.001236.001236.00910011298200
2015-12-071260.001268.001242.001242.0066008244100
2015-12-041272.001272.001244.001251.001180014872900
2015-12-031250.001271.001238.001271.001300016328400
2015-12-021246.001255.001238.001254.001110013847300

   ※ 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