[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 
2017-05-232790.002812.002773.002774.00176700492727400
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
2016-10-181962.001976.001956.001976.00101700200355300
2016-10-171947.001964.001941.001960.00112900221042300
2016-10-141942.001952.001937.001947.0089000173377200
2016-10-131936.001950.001936.001945.00104100202204100
2016-10-121930.001950.001921.001934.00102900199692700
2016-10-111929.001945.001922.001942.0071700139074500
2016-10-071922.001931.001914.001929.0069100133004400
2016-10-061939.001960.001918.001922.00165400319736200
2016-10-051930.001942.001928.001930.00124100240213100
2016-10-041896.001932.001895.001929.00124400238704400
2016-10-031885.001911.001885.001902.0096500183531200
2016-09-301862.001883.001852.001879.00109900205799700
2016-09-291886.001890.001871.001885.00144100271451400
2016-09-281912.001916.001866.001875.00264500499276400
2016-09-271919.001957.001905.001957.00372700720150000
2016-09-261932.001944.001922.001938.00210000406621800
2016-09-231900.001944.001891.001931.00436500839781300
2016-09-211851.001900.001842.001900.00232600435593000
2016-09-201837.001858.001830.001841.00215100396419800
2016-09-161824.001839.001824.001837.0091100167069400
2016-09-151826.001830.001811.001817.00110300200439600
2016-09-141830.001841.001825.001827.00112400205924700
2016-09-131832.001840.001822.001836.00136200249704100
2016-09-121842.001850.001827.001831.00127600234065000
2016-09-091864.001872.001857.001858.00137100255441000
2016-09-081867.001871.001845.001864.00157300293103200
2016-09-071865.001866.001852.001864.00149600278262000
2016-09-061840.001873.001839.001867.00125400233874300
2016-09-051823.001845.001814.001831.00111400203901800
2016-09-021811.001819.001803.001810.00112300203458200
2016-09-011780.001815.001780.001811.00116600210398900
2016-08-311788.001790.001763.001776.00184200326903700
2016-08-301791.001791.001774.001782.00134100238769800
2016-08-291810.001818.001783.001797.00213800384623800
2016-08-261783.001799.001779.001785.00158200283304300
2016-08-251782.001798.001777.001794.00114800205427400
2016-08-241764.001788.001758.001782.00141600251504700
2016-08-231760.001775.001756.001758.00123600218151800
2016-08-221740.001783.001740.001775.00171600303438500
2016-08-191735.001744.001723.001726.00165500286586900
2016-08-181715.001745.001715.001738.00168600292585100
2016-08-171740.001742.001713.001729.00189700327145100
2016-08-161765.001768.001745.001746.00155800273360600
2016-08-151766.001773.001762.001767.00111900197799900
2016-08-121754.001767.001742.001766.00139400245308700
2016-08-101744.001758.001728.001743.00150700263168300
2016-08-091736.001758.001722.001744.00224700391712700
2016-08-081795.001799.001725.001738.00269100470834800
2016-08-051769.001804.001769.001795.00155600278768000
2016-08-041790.001800.001759.001767.00227400404459100
2016-08-031820.001820.001783.001789.00253900457123300
2016-08-021859.001874.001841.001849.00158000293793400
2016-08-011880.001901.001853.001867.00260300488720300
2016-07-291866.001872.001842.001872.00255500475021400
2016-07-281840.001869.001833.001868.00190400353203700
2016-07-271826.001854.001826.001844.00184100339411400
2016-07-261830.001833.001816.001818.00231700422095300
2016-07-251804.001834.001799.001826.00188700343758900
2016-07-221778.001790.001771.001790.00130100232107000
2016-07-211786.001796.001770.001779.00115000204517900
2016-07-201769.001772.001751.001770.00143800253456000
2016-07-191760.001769.001749.001767.00124700219726800
2016-07-151782.001782.001746.001749.00186500327366100
2016-07-141760.001807.001755.001783.00212200378556500
2016-07-131759.001759.001736.001745.00184900322616800
2016-07-121748.001754.001731.001737.00249700434288700
2016-07-111713.001748.001713.001736.00138900241055000
2016-07-081717.001736.001691.001692.00180200307931400
2016-07-071711.001721.001701.001709.0080900138112400
2016-07-061710.001711.001678.001707.00178900303432600
2016-07-051729.001730.001713.001722.0065700112995800
2016-07-041730.001732.001718.001731.0082500142556700
2016-07-011728.001746.001718.001743.0093700162643600
2016-06-301750.001754.001726.001727.0084800147385600
2016-06-291750.001752.001727.001742.0099200172671500
2016-06-281703.001748.001694.001734.00136300235859100
2016-06-271668.001721.001668.001717.00129300220573600
2016-06-241746.001760.001626.001646.00282000472765800
2016-06-231731.001739.001723.001728.0097000167691800
2016-06-221753.001753.001729.001738.00138600241023800
2016-06-211745.001757.001723.001754.00131600229273000
2016-06-201747.001773.001745.001750.00146000256433900
2016-06-171760.001770.001722.001722.00275000478028000
2016-06-161786.001791.001738.001742.00208600365763100
2016-06-151771.001798.001763.001784.00147800263302400
2016-06-141800.001804.001767.001771.00147700263143300
2016-06-131829.001829.001801.001801.00214000387893500
2016-06-101851.001861.001841.001847.00199200368414400
2016-06-091845.001848.001828.001840.00124300228258600
2016-06-081842.001854.001831.001851.00141100260066600
2016-06-071842.001843.001830.001841.00121700223565000
2016-06-061835.001844.001820.001844.00202600370764300
2016-06-031859.001864.001830.001846.00341500629261200
2016-06-021873.001887.001861.001866.00158100295675100
2016-06-011900.001909.001876.001880.00319800603364200
2016-05-311930.001941.001892.001907.00449800857299000
2016-05-301942.001965.001933.001964.0099700194827600
2016-05-271937.001938.001921.001924.0095600184313100
2016-05-261935.001943.001917.001920.00132400255566100
2016-05-251930.001935.001908.001914.0075800145413800
2016-05-241894.001917.001894.001911.00130400248822000
2016-05-231915.001916.001871.001894.00191100360913500
2016-05-201903.001919.001898.001915.00136300260424800
2016-05-191912.001919.001897.001903.00115800220752100
2016-05-181896.001914.001890.001895.00210100398898000

   ※ 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