[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 
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
2016-05-171886.001901.001882.001895.00212700402401600
2016-05-161989.001989.001873.001881.00447200852364800
2016-05-132034.002045.002003.002012.00210700425563800
2016-05-122000.002029.001998.002023.00127500256863000
2016-05-112005.002013.001987.002009.00110400221250700
2016-05-101988.002007.001979.002005.00133100265821100
2016-05-091993.002009.001976.001976.00117000232074200
2016-05-061968.001993.001953.001971.00167400329211500
2016-05-021979.001985.001952.001962.00195600383803700
2016-04-282059.002094.002000.002003.00244600497092000
2016-04-272100.002100.002016.002038.008087001647303600
2016-04-262105.002116.002080.002096.00125600263282900
2016-04-252105.002129.002086.002109.00184500389757100
2016-04-222082.002100.002072.002100.00107000223538000
2016-04-212110.002110.002077.002090.00152500318595800
2016-04-202093.002115.002073.002085.00204600428229000
2016-04-192075.002091.002072.002084.00176500366953000
2016-04-181993.002038.001989.002031.00180600365220900
2016-04-152039.002061.002034.002043.00145000296712300
2016-04-142037.002048.002004.002048.00133600271400300
2016-04-131990.002015.001971.002002.00151700303311100
2016-04-121979.001988.001961.001977.00106600210770400
2016-04-112001.002002.001952.001980.00152000299659200
2016-04-081968.002026.001952.002005.00174800348477500
2016-04-071985.001998.001971.001998.00102900204662800
2016-04-061979.001996.001966.001988.00164600326543300
2016-04-052026.002039.001982.001982.00132300264620200
2016-04-042003.002060.002001.002032.00162000329394000
2016-04-012051.002051.001999.001999.00211600425391400
2016-03-312083.002085.002018.002022.00136900279315700
2016-03-302086.002100.002074.002081.00118400247054300
2016-03-292059.002088.002050.002088.00215400446762000
2016-03-282090.002094.002043.002082.00431400893265900
2016-03-252138.002139.002073.002079.00246500516183400
2016-03-242120.002146.002119.002138.00139200297668400
2016-03-232135.002146.002126.002128.00124300265270500
2016-03-222107.002128.002102.002127.00149500316522400
2016-03-182136.002139.002082.002092.00267600561008000
2016-03-172148.002167.002136.002144.00148800319690600
2016-03-162122.002149.002112.002135.00128700275102900
2016-03-152105.002138.002103.002125.00163200346474900
2016-03-142114.002114.002063.002092.00191700400012300
2016-03-112073.002100.002068.002088.00188000391403500
2016-03-102063.002097.002063.002093.0094900198116000
2016-03-092070.002076.002038.002047.0082900169908000
2016-03-082090.002094.002052.002075.0098600204427300
2016-03-072126.002134.002089.002098.00148800312511200
2016-03-042117.002140.002085.002126.00171900363271900
2016-03-032125.002138.002113.002130.00113400240941000
2016-03-022152.002152.002129.002144.00112400240709900
2016-03-012091.002129.002091.002122.00124700263622300
2016-02-292167.002178.002097.002097.00188000399644200
2016-02-262189.002200.002144.002152.00164800356050600
2016-02-252159.002195.002152.002189.0085200185681500
2016-02-242120.002174.002119.002159.00134800290506200
2016-02-232162.002178.002115.002131.00137300293578000
2016-02-222105.002167.002105.002160.00132700284721100
2016-02-192093.002124.002064.002113.00129800272465000
2016-02-182148.002149.002104.002118.00147600313788500
2016-02-172110.002127.002069.002107.00223200467962700
2016-02-162115.002157.002108.002115.00145600309760000
2016-02-152092.002148.002061.002134.00192200406060000
2016-02-122025.002060.001995.002005.00210200425381900
2016-02-102119.002142.002035.002066.00187700389248200
2016-02-092151.002190.002108.002117.00179600383617900
2016-02-082133.002242.002123.002236.00261300576391600
2016-02-052125.002157.002096.002122.00182700387939000
2016-02-042193.002198.002151.002153.00161000349156600
2016-02-032167.002218.002156.002209.00206100451977300
2016-02-022180.002219.002163.002182.00199000434994200
2016-02-012172.002210.002148.002196.00166600365223600
2016-01-292089.002138.002060.002134.00218600460130300
2016-01-282053.002085.002046.002076.00243200503256500
2016-01-272050.002071.002030.002066.00174200358272300
2016-01-262000.002033.001991.002014.00180300363406800
2016-01-252009.002013.001978.002004.00149600299009800
2016-01-221894.001978.001877.001977.00199100385160800
2016-01-211906.001934.001841.001842.00249800470742200
2016-01-201971.001994.001919.001920.00292200570292400
2016-01-191991.002014.001955.001968.00169700335408900
2016-01-181970.001992.001952.001988.00142000280735100
2016-01-152000.002023.001991.001995.00185800372509600
2016-01-142007.002010.001939.001974.00466400917917200
2016-01-132075.002082.002014.002052.00333500682457300
2016-01-122110.002121.002054.002057.00160400334067200
2016-01-082137.002164.002122.002126.00140100299500100
2016-01-072143.002169.002122.002151.00191400411311000
2016-01-062160.002183.002127.002143.00156200335894200
2016-01-052140.002186.002130.002157.00116500251500100
2016-01-042199.002202.002142.002150.00141100305611700
2015-12-302200.002210.002178.002203.00164400361503200
2015-12-292178.002216.002170.002216.00123800273015100
2015-12-282167.002182.002132.002178.0092000199114100
2015-12-252188.002194.002157.002162.0049900108339000
2015-12-242200.002210.002158.002163.00160300347877400
2015-12-222193.002207.002181.002197.0055200121222700
2015-12-212205.002230.002161.002194.00126800277307100
2015-12-182227.002249.002200.002200.00255400566942900
2015-12-172225.002242.002201.002232.00193400430956400
2015-12-162209.002221.002171.002195.00161400353309700
2015-12-152221.002248.002184.002188.00111100244909600
2015-12-142194.002227.002177.002223.00145300321042900
2015-12-112264.002283.002231.002244.00217100489401300
2015-12-102295.002317.002271.002274.00174000398464000
2015-12-092325.002350.002295.002299.00153800355701500
2015-12-082312.002365.002304.002331.00256500598284000
2015-12-072281.002339.002281.002300.00206000475760100
2015-12-042300.002318.002253.002258.00217300494895700
2015-12-032343.002361.002322.002333.00174400407169700
2015-12-022378.002378.002325.002343.00279100655527000
2015-12-012280.002377.002274.002377.00317800746565400
2015-11-302266.002272.002244.002258.00161500364632900
2015-11-272293.002293.002254.002268.00123400279551600
2015-11-262238.002300.002231.002293.00252900574700300

   ※ 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