[4665 東証1部] ダスキン 日足 時系列データ

[4665 東証1部] ダスキン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233170.003170.003135.003160.0072400228533500
2017-10-203145.003170.003120.003150.0095400300376500
2017-10-193160.003185.003160.003160.0075800240114000
2017-10-183205.003205.003145.003155.00123200390214000
2017-10-173215.003215.003180.003205.00113400362862500
2017-10-163250.003250.003185.003200.00205000657129000
2017-10-133150.003240.003150.003235.004588001468268000
2017-10-123100.003135.003085.003085.00109700339895500
2017-10-113050.003080.003045.003070.00114100349858500
2017-10-103010.003050.003010.003035.00100300304346500
2017-10-063015.003015.003000.003005.0053000159346500
2017-10-053030.003040.003010.003010.0081800246990500
2017-10-043065.003070.003030.003045.00100300305496500
2017-10-033080.003095.003055.003065.0094800290726500
2017-10-023140.003150.003095.003100.00102900321154000
2017-09-293120.003175.003115.003170.00128300403973500
2017-09-283070.003125.003035.003120.00186700576177000
2017-09-273070.003085.003020.003035.00103600315120500
2017-09-263075.003095.003075.003090.00176900545028500
2017-09-253070.003100.003070.003095.00140000432104500
2017-09-223080.003090.003035.003050.00109400334058000
2017-09-213140.003145.003055.003070.00167500517755500
2017-09-203100.003135.003090.003125.00129000402225500
2017-09-193085.003100.003065.003100.0097700301496500
2017-09-153075.003080.003050.003065.00129200396027500
2017-09-143120.003120.003075.003075.0076900237307500
2017-09-133095.003115.003090.003100.0080000248065000
2017-09-123105.003115.003080.003095.0080200248005000
2017-09-113090.003120.003085.003095.0091300283063000
2017-09-083060.003080.003050.003060.00117100358903000
2017-09-073075.003130.003070.003080.00112400347856500
2017-09-063005.003080.002986.003075.00136300415779000
2017-09-053095.003095.003025.003025.00116000353017000
2017-09-043160.003160.003100.003100.0098600307155000
2017-09-013185.003195.003155.003170.0081200257618500
2017-08-313190.003190.003165.003175.00105100333798500
2017-08-303180.003195.003155.003180.0091800291551000
2017-08-293125.003165.003120.003160.0089000280220000
2017-08-283170.003175.003130.003135.0085700268999000
2017-08-253170.003170.003130.003130.00114300359411500
2017-08-243150.003165.003135.003150.0075600238391000
2017-08-233200.003210.003135.003135.00186300588014500
2017-08-223125.003160.003115.003150.00141900445536500
2017-08-213090.003130.003090.003105.00149400464164500
2017-08-183075.003105.003070.003080.00129400399010500
2017-08-173075.003140.003075.003110.00118600369216500
2017-08-163085.003110.003055.003070.00144700445874000
2017-08-153100.003125.003085.003085.00169300524602000
2017-08-143085.003115.003060.003060.00261700806808500
2017-08-103105.003130.003090.003105.00166700517918000
2017-08-093140.003150.003080.003090.00239600743348500
2017-08-083170.003190.003140.003165.00133800423088000
2017-08-073130.003190.003130.003170.00178000563998500
2017-08-043110.003150.003110.003130.00168300527356000
2017-08-033130.003145.003090.003115.00296700924809000
2017-08-023020.003150.003015.003140.006087001886266500
2017-08-013000.003010.002976.002997.00275700826520000
2017-07-312940.003025.002934.002995.008124002429523500
2017-07-282838.002850.002826.002834.00108000306311400
2017-07-272839.002866.002822.002837.00111900317956300
2017-07-262920.002920.002814.002838.00270600769635900
2017-07-252938.002938.002908.002923.00100800294759800
2017-07-242920.002942.002902.002938.00158200463540000
2017-07-212901.002939.002894.002936.0087000254260100
2017-07-202873.002917.002869.002910.00100700292162400
2017-07-192815.002882.002814.002867.00140100400403500
2017-07-182822.002822.002789.002817.0083000233133800
2017-07-142816.002849.002815.002823.0070100198494200
2017-07-132821.002827.002803.002818.0086500243805700
2017-07-122818.002835.002809.002819.0081800230771500
2017-07-112809.002829.002799.002823.0070200197874800
2017-07-102816.002823.002805.002809.0070400197998600
2017-07-072813.002826.002798.002807.0094900266602300
2017-07-062831.002859.002811.002820.00135300382223000
2017-07-052838.002849.002816.002848.00106600302100600
2017-07-042897.002898.002840.002845.00136500390476300
2017-07-032886.002904.002881.002896.00102100295462000
2017-06-302915.002915.002875.002889.00133300385272800
2017-06-292928.002940.002919.002929.00103900304229800
2017-06-282942.002944.002915.002918.00159900467980500
2017-06-272940.002942.002916.002929.0097800286338900
2017-06-262938.002942.002932.002932.00102300300412100
2017-06-232957.002957.002918.002923.00197200577346600
2017-06-222985.002991.002949.002954.00178200528528800
2017-06-212968.003015.002966.002976.00154800462748000
2017-06-202950.002974.002947.002968.00101100299729000
2017-06-192915.002960.002915.002944.00102900303124300
2017-06-162916.002932.002907.002909.00123500360074100
2017-06-152905.002917.002887.002909.0099100288015100
2017-06-142909.002933.002908.002915.0099000288816900
2017-06-132879.002909.002872.002905.00125300363126500
2017-06-122870.002889.002830.002885.0093900269620700
2017-06-092901.002913.002883.002885.00152100440235300
2017-06-082920.002940.002905.002910.00154000449373600
2017-06-072898.002919.002885.002914.00191300556031100
2017-06-062900.002918.002880.002883.00165300478138000
2017-06-052860.002900.002854.002892.00140500405144700
2017-06-022848.002869.002833.002862.00162100463149100
2017-06-012780.002848.002780.002847.00191200540921900
2017-05-312740.002775.002738.002773.00202400559042300
2017-05-302736.002762.002724.002741.00119300326932700
2017-05-292730.002766.002730.002741.00191000525149100
2017-05-262760.002769.002713.002720.00228800624996300
2017-05-252763.002775.002749.002756.00193800535411700
2017-05-242793.002800.002758.002764.00117600325686000
2017-05-232790.002812.002773.002774.00176700492727400
2017-05-222781.002789.002760.002780.00145300403280600
2017-05-192778.002812.002770.002782.00127700355968600
2017-05-182745.002796.002741.002786.00191700533589800
2017-05-172742.002791.002741.002776.00178600495027000
2017-05-162680.002802.002680.002775.00358700992381500
2017-05-152647.002676.002638.002672.00147900393614900
2017-05-122642.002649.002629.002649.0098300259575400
2017-05-112642.002663.002637.002641.0095100251460400
2017-05-102627.002644.002623.002642.00143200377316400
2017-05-092590.002629.002590.002629.00219400574923000
2017-05-082550.002600.002544.002599.00198800513933500
2017-05-022521.002537.002513.002521.00109000274958500
2017-05-012492.002518.002483.002517.0091900230191400
2017-04-282503.002518.002497.002500.00181800455297700
2017-04-272476.002516.002470.002515.00299800750871000
2017-04-262451.002478.002445.002471.00161600398711200
2017-04-252433.002454.002428.002447.00152600372912400
2017-04-242465.002474.002446.002461.00118000290239900
2017-04-212411.002435.002410.002426.00105800256573300
2017-04-202410.002415.002393.002409.0084100202370700
2017-04-192396.002436.002392.002422.00138800336217200
2017-04-182420.002426.002391.002395.00111000266622400
2017-04-172356.002395.002352.002395.0089000212232900
2017-04-142390.002395.002360.002366.0090200214145800
2017-04-132408.002416.002379.002394.00123200294784300
2017-04-122439.002444.002420.002430.00134800327626500
2017-04-112420.002462.002420.002454.00129700317521800
2017-04-102463.002468.002420.002435.00211800515835700
2017-04-072449.002483.002449.002467.00127600314745800
2017-04-062500.002508.002439.002445.00144500356002600
2017-04-052480.002519.002478.002501.00262600657589100
2017-04-042450.002458.002419.002447.00254900622127900
2017-04-032438.002473.002436.002457.00125600308702900
2017-03-312473.002484.002427.002428.00134300329194200
2017-03-302477.002486.002458.002467.0078200193283700
2017-03-292500.002501.002471.002492.00113000281144400
2017-03-282514.002525.002501.002525.00231500582368600
2017-03-272516.002516.002487.002487.00107600268992600
2017-03-242498.002531.002497.002522.00122200307425700
2017-03-232520.002520.002487.002494.00113100282780100
2017-03-222557.002557.002529.002529.0080300204142300
2017-03-212563.002587.002558.002579.0097500251121200
2017-03-172550.002568.002543.002568.0096100245982800
2017-03-162562.002562.002539.002558.0087800224447500
2017-03-152549.002563.002531.002560.00123000313712600
2017-03-142541.002566.002528.002558.0091100232517900
2017-03-132550.002564.002534.002535.0095700243549900
2017-03-102505.002595.002505.002543.00329900838537900
2017-03-092460.002491.002455.002485.00126800314253900
2017-03-082449.002472.002449.002455.00146600360533200
2017-03-072449.002461.002447.002449.0095700234891100
2017-03-062430.002447.002406.002441.00165800403598100
2017-03-032460.002468.002434.002441.00137400336640500
2017-03-022480.002488.002456.002467.00164700406621500
2017-03-012455.002473.002438.002468.00186700459182800
2017-02-282445.002486.002444.002464.0095600236030800
2017-02-272450.002455.002431.002447.0081900200201000
2017-02-242460.002470.002445.002456.00151700372630500
2017-02-232461.002477.002445.002472.00124300306407500
2017-02-222450.002460.002417.002428.00161200391340200
2017-02-212441.002452.002431.002444.0078300191139700
2017-02-202436.002446.002426.002441.0092500225459100
2017-02-172456.002458.002422.002447.00133300325284400
2017-02-162485.002485.002452.002460.00108100266288600
2017-02-152490.002507.002458.002470.00146300361688500
2017-02-142506.002512.002470.002474.00140400349530800
2017-02-132531.002531.002496.002505.00167000419000000
2017-02-102550.002560.002505.002513.00338300855950100
2017-02-092520.002544.002514.002524.00151400382910500
2017-02-082510.002527.002496.002527.00102600258202100
2017-02-072505.002532.002502.002509.00139800351533400
2017-02-062531.002534.002510.002529.00111700282031800
2017-02-032500.002540.002497.002533.00179600453766200
2017-02-022527.002537.002480.002497.00249300623974300
2017-02-012470.002526.002462.002521.00257900646554200
2017-01-312444.002474.002442.002466.00174500429584800
2017-01-302367.002480.002367.002466.00279200684344100
2017-01-272400.002400.002350.002360.00105500249549400
2017-01-262373.002385.002359.002371.0093400221368900
2017-01-252357.002365.002336.002349.0086400202853900
2017-01-242328.002340.002323.002332.0075100175159100
2017-01-232334.002345.002330.002332.0071000165833500
2017-01-202336.002363.002331.002356.00106100249514900
2017-01-192350.002376.002342.002342.00106400250298400
2017-01-182330.002346.002321.002341.00115200268800500
2017-01-172374.002374.002340.002346.00127500299921500
2017-01-162406.002407.002382.002386.00111000265380300
2017-01-132395.002429.002386.002422.00149000359968400
2017-01-122413.002417.002386.002405.00142700343115100
2017-01-112417.002420.002405.002408.0081900197571800
2017-01-102419.002419.002381.002391.00279200668916200
2017-01-062437.002445.002403.002417.00184600447150200
2017-01-052424.002479.002420.002462.00242300594876600
2017-01-042414.002427.002408.002420.00172200416162200
2016-12-302379.002413.002367.002403.00188700451678400
2016-12-292370.002387.002361.002386.00121200288191800
2016-12-282340.002372.002330.002367.00116100273797700
2016-12-272342.002362.002336.002338.0073000171154200
2016-12-262335.002354.002320.002341.00115400270435800
2016-12-222319.002334.002311.002326.0091000211622600
2016-12-212346.002349.002315.002316.0099000230308300
2016-12-202327.002359.002316.002343.00161700379192300
2016-12-192323.002330.002305.002324.00145300337487500
2016-12-162332.002345.002324.002330.00222500519425500
2016-12-152307.002338.002305.002318.00179000415835400
2016-12-142317.002326.002290.002307.00152500351837100
2016-12-132309.002333.002309.002313.00220600511369900
2016-12-122300.002324.002290.002303.00166200383161300
2016-12-092269.002301.002269.002297.00188900432163700
2016-12-082288.002292.002260.002282.00171600390807500
2016-12-072273.002280.002258.002276.00150800342946300
2016-12-062300.002300.002273.002273.00183700418864300
2016-12-052294.002302.002282.002299.00121700279218400
2016-12-022336.002336.002297.002307.00204400472628300
2016-12-012330.002359.002330.002348.00240200563858500
2016-11-302328.002328.002295.002299.00214100494216800
2016-11-292338.002347.002327.002335.00114900268340300
2016-11-282283.002349.002283.002341.00206500480885000
2016-11-252274.002307.002269.002298.00178400409436800
2016-11-242295.002299.002274.002295.00150800345557700
2016-11-222277.002297.002272.002289.00134700307850300
2016-11-212260.002285.002248.002277.00191400434772900
2016-11-182242.002261.002227.002258.00226400510063000
2016-11-172187.002240.002186.002216.00263500583959300
2016-11-162179.002187.002162.002186.00176400384760700
2016-11-152157.002158.002131.002149.00173700372928000
2016-11-142170.002196.002150.002168.00142900310630600
2016-11-112169.002214.002159.002170.00317900693816600
2016-11-102168.002180.002140.002149.00170800367939900
2016-11-092156.002174.002061.002081.00212800449274500
2016-11-082113.002170.002112.002137.00185700398430600
2016-11-072106.002142.002103.002136.00152900325648600
2016-11-042087.002121.002067.002115.00193000404976200
2016-11-022096.002148.002087.002138.00321300680987500
2016-11-012025.002099.002025.002095.00320700665933200
2016-10-312021.002024.002008.002018.00133300268995100
2016-10-282017.002028.002011.002017.00191100386034400
2016-10-272009.002017.002005.002010.00119100239699900
2016-10-262000.002010.001994.002009.00148900298538800
2016-10-251980.002002.001978.001995.00123900247269300
2016-10-241978.001995.001967.001993.0084100167013900
2016-10-212004.002004.001979.001984.0092200183309300
2016-10-201979.002002.001979.002000.00132700264995400
2016-10-191968.001999.001963.001973.00128800255254300

   ※ 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