[4750 大証2部] ダイサン 日足 時系列データ

[4750 大証2部] ダイサン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12490.00493.00485.00493.0030001468400
2013-07-11497.00499.00470.00492.0080003843000
2013-07-10500.00503.00497.00502.0086004293600
2013-07-09502.00503.00498.00498.0045002250300
2013-07-08503.00508.00497.00502.002440012285300
2013-07-05467.00489.00467.00489.00108005160000
2013-07-04467.00472.00457.00459.0071003289700
2013-07-03451.00475.00448.00475.00171007887900
2013-07-02449.00456.00449.00456.00133006001700
2013-07-01447.00456.00438.00448.002270010236800
2013-06-28440.00445.00435.00440.0091004016600
2013-06-27416.00431.00416.00431.0074003095700
2013-06-26426.00440.00426.00430.0050002159000
2013-06-25431.00435.00426.00427.0082003522200
2013-06-24444.00444.00416.00434.00193008245500
2013-06-21438.00444.00432.00436.0065002835200
2013-06-20440.00445.00440.00445.001200530400
2013-06-19450.00450.00435.00445.0079003491900
2013-06-18449.00449.00432.00438.0082003605200
2013-06-17428.00450.00427.00445.00108004708900
2013-06-14444.00448.00443.00444.0070003115200
2013-06-13435.00440.00432.00432.00600260600
2013-06-12426.00441.00426.00441.0036001566300
2013-06-11439.00439.00428.00431.0067002931000
2013-06-10428.00439.00428.00439.0045001929700
2013-06-07414.00424.00400.00405.00150006124900
2013-06-06434.00448.00430.00430.00129005660400
2013-06-05445.00448.00440.00448.0073003251800
2013-06-04436.00438.00425.00437.00132005734900
2013-06-03442.00446.00430.00440.004340019133200
2013-05-31404.00410.00404.00407.0035001421800
2013-05-30412.00412.00402.00410.0081003308400
2013-05-29422.00425.00418.00418.0041001730500
2013-05-28417.00434.00405.00427.0087003685100
2013-05-27425.00425.00402.00425.00154006347900
2013-05-24423.00436.00423.00425.0024001032700
2013-05-23449.00456.00422.00422.00131005756400
2013-05-22450.00452.00445.00448.001600716200
2013-05-21445.00450.00445.00450.0078003483400
2013-05-20448.00448.00444.00445.0065002898900
2013-05-17424.00434.00420.00434.0037001578200
2013-05-16434.00434.00403.00424.00143006038900
2013-05-15453.00453.00440.00441.0050002218200
2013-05-14454.00454.00444.00445.00179008000000
2013-05-13465.00465.00451.00454.0044002015500
2013-05-10461.00465.00460.00462.00137006323400
2013-05-09452.00470.00450.00460.002410011077500
2013-05-08440.00460.00437.00444.003600016083800
2013-05-07440.00440.00432.00438.00220009615300
2013-05-02430.00441.00427.00431.00145006281100
2013-05-01423.00430.00423.00430.0073003116100
2013-04-30426.00426.00423.00425.0075003186100
2013-04-26422.00428.00422.00426.0052002204000
2013-04-25428.00428.00420.00422.00215009132600
2013-04-24434.00437.00429.00432.002570011185600
2013-04-23433.00435.00428.00434.00133005743800
2013-04-22436.00436.00430.00436.00165007155800
2013-04-19422.00437.00421.00435.00139005975600
2013-04-18430.00430.00420.00426.002360010076100
2013-04-17430.00438.00430.00435.003410014771400
2013-04-16448.00451.00438.00450.00215009623300
2013-04-15452.00455.00444.00450.002340010538100
2013-04-12450.00450.00435.00446.00123005432300
2013-04-11445.00450.00442.00450.00171007636400
2013-04-10448.00449.00439.00448.0099004420500
2013-04-09449.00449.00442.00448.0073003262700
2013-04-08447.00448.00436.00448.00147006524800
2013-04-05448.00449.00440.00441.00167007429600
2013-04-04440.00442.00432.00442.00137006002600
2013-04-03430.00440.00430.00440.00116005065900
2013-04-02405.00430.00390.00429.002860011659000
2013-04-01447.00450.00430.00430.00132005870900
2013-03-29460.00460.00442.00450.00207009430700
2013-03-28449.00459.00441.00458.002650011939700
2013-03-27436.00442.00428.00441.00103004503600
2013-03-26438.00440.00423.00426.00153006607700
2013-03-25420.00435.00412.00435.003600015215900
2013-03-22391.00397.00391.00395.0065002558300
2013-03-21391.00397.00390.00395.00106004168600
2013-03-19396.00396.00376.00389.002910011182200
2013-03-18395.00396.00390.00390.0099003886200
2013-03-15384.00393.00384.00392.0064002489200
2013-03-14381.00385.00380.00385.0058002214300
2013-03-13374.00380.00374.00380.0047001772500
2013-03-12381.00382.00369.00372.0059002209300
2013-03-11379.00386.00378.00379.00122004636200
2013-03-08385.00387.00379.00379.0087003324100
2013-03-07383.00386.00382.00384.0038001457200
2013-03-06384.00384.00378.00382.0034001290000
2013-03-05377.00385.00375.00375.0064002423000
2013-03-04375.00378.00372.00372.00116004338300
2013-03-01377.00380.00375.00380.0083003135700
2013-02-28370.00374.00370.00374.0040001486200
2013-02-27364.00369.00362.00369.0040001465200
2013-02-26363.00365.00363.00364.0040001454400
2013-02-25374.00374.00368.00371.00100003721300
2013-02-22360.00360.00352.00358.0032001139300
2013-02-21359.00359.00358.00358.00600215200
2013-02-20356.00358.00355.00358.001100391700
2013-02-19354.00354.00354.00354.0020070800
2013-02-18353.00355.00346.00355.002800980700
2013-02-15358.00358.00340.00340.0086003023500
2013-02-14358.00359.00358.00358.002200788500
2013-02-13379.00379.00361.00361.00227008456500
2013-02-12370.00376.00370.00376.0083003085100
2013-02-08370.00370.00369.00369.002000738600
2013-02-07369.00371.00369.00369.0035001294900
2013-02-06370.00373.00368.00369.0036001334800
2013-02-05370.00370.00368.00368.0030001105300
2013-02-04368.00371.00366.00371.00137005043700
2013-02-01368.00370.00368.00370.0034001252700
2013-01-31366.00370.00365.00367.001700626000
2013-01-30364.00370.00364.00365.0041001499400
2013-01-29365.00369.00365.00369.0032001176700
2013-01-28376.00376.00361.00366.0073002673400
2013-01-25370.00376.00365.00374.0090003340400
2013-01-24380.00380.00369.00369.0078002912200
2013-01-23376.00380.00375.00376.0032001204700
2013-01-22377.00384.00377.00380.0060002285500
2013-01-21386.00388.00375.00377.0072002751700
2013-01-18366.00378.00366.00378.00154005708400
2013-01-17371.00371.00357.00365.00120004360200
2013-01-16364.00375.00362.00372.0073002685300
2013-01-15363.00374.00363.00363.00103003794000
2013-01-11352.00361.00350.00360.00111003974400
2013-01-10348.00354.00341.00352.00144004974400
2013-01-09344.00347.00343.00347.0058001994800
2013-01-08344.00345.00338.00343.0073002490800
2013-01-07335.00343.00333.00338.00146004921600
2013-01-04329.00335.00329.00329.0082002710500
2012-12-28331.00335.00319.00319.00206006754700
2012-12-27326.00330.00323.00324.0079002563500
2012-12-26318.00330.00318.00324.00121003927300
2012-12-25318.00328.00318.00322.0098003150300
2012-12-21331.00331.00311.00315.00304009640700
2012-12-20331.00331.00322.00322.0040001299700
2012-12-19329.00330.00323.00329.0067002194000
2012-12-18315.00325.00313.00313.0095003039000
2012-12-17320.00325.00311.00311.00189006014900
2012-12-14305.00314.00305.00305.0096002957400
2012-12-13306.00314.00302.00302.001800551700
2012-12-12306.00310.00306.00306.002300705600
2012-12-11317.00317.00306.00306.0054001696100
2012-12-10309.00317.00309.00316.00104003239000
2012-12-07304.00314.00300.00309.00175005357900
2012-12-06305.00305.00297.00300.0069002073200
2012-12-05297.00300.00297.00297.0073002179100
2012-12-04303.00305.00296.00304.0041001235000
2012-12-03295.00302.00295.00296.00100002959000
2012-11-30310.00310.00300.00302.0065001974300
2012-11-29304.00310.00302.00302.0081002479000
2012-11-28300.00303.00298.00298.0084002520400
2012-11-27296.00300.00296.00298.0037001103100
2012-11-26298.00299.00295.00299.0052001546100
2012-11-22295.00298.00295.00298.003000888900
2012-11-21293.00298.00293.00294.0098002876700
2012-11-20293.00293.00291.00291.0058001697900
2012-11-19294.00298.00292.00295.0038001121300
2012-11-16291.00294.00281.00289.00138003964600
2012-11-15292.00299.00290.00290.0060001754300
2012-11-14294.00294.00292.00292.0045001317300
2012-11-13295.00297.00293.00294.003200942300
2012-11-12303.00303.00297.00297.0064001932200
2012-11-09303.00303.00299.00303.002900868800
2012-11-08301.00302.00300.00300.001900570900
2012-11-07303.00305.00301.00301.003000906100
2012-11-06301.00304.00300.00304.0047001415700
2012-11-05302.00303.00301.00301.0034001025900
2012-11-02301.00309.00299.00301.0079002388700
2012-11-01303.00303.00300.00300.003200966600
2012-10-31300.00302.00300.00300.002000600400
2012-10-30302.00302.00300.00300.002200661100
2012-10-29304.00304.00302.00302.001100333200
2012-10-26305.00308.00303.00308.0035001067100
2012-10-25305.00309.00304.00309.0054001651600
2012-10-24304.00309.00300.00309.0059001786700
2012-10-23307.00308.00303.00304.0039001190200
2012-10-22311.00311.00304.00304.002500769000
2012-10-19305.00311.00305.00311.001700522600
2012-10-18310.00310.00307.00308.002600802700
2012-10-17309.00310.00302.00310.00105003210200
2012-10-16319.00319.00310.00318.002400761000
2012-10-15318.00321.00304.00315.0039001214700
2012-10-12323.00323.00316.00317.001300413500
2012-10-11325.00325.00318.00318.001100351400
2012-10-10328.00328.00320.00320.0069002252400
2012-10-09328.00328.00327.00328.002000655800
2012-10-05325.00328.00325.00328.001800588000
2012-10-04325.00325.00325.00325.00500162500
2012-10-03321.00324.00321.00322.001300418600
2012-10-02325.00325.00323.00323.00500162300
2012-10-01324.00324.00323.00323.001500484900
2012-09-28326.00327.00322.00324.001200390000
2012-09-27317.00326.00316.00326.00400128300
2012-09-26325.00326.00325.00326.0030097700
2012-09-25321.00326.00321.00323.0039001259800
2012-09-24316.00320.00316.00320.00800253600
2012-09-21316.00316.00316.00316.0010031600
2012-09-20316.00316.00316.00316.0030094800
2012-09-19315.00317.00315.00317.001100346900
2012-09-18313.00315.00313.00315.0030094100
2012-09-14313.00315.00312.00315.003100970500
2012-09-13315.00315.00315.00315.001100346500
2012-09-1200
2012-09-1100
2012-09-10320.00320.00313.00320.0061001946300
2012-09-07315.00320.00313.00320.00600189200
2012-09-06315.00315.00312.00315.00800251500
2012-09-05310.00317.00310.00312.0049001522400
2012-09-04325.00325.00317.00319.001500480600
2012-09-03330.00331.00318.00320.0059001909800
2012-08-31328.00330.00328.00330.00500164800
2012-08-30330.00333.00326.00326.001600529900
2012-08-2900
2012-08-28327.00330.00325.00325.001700555000
2012-08-27330.00332.00328.00331.003000991300
2012-08-24326.00328.00323.00328.00400130200
2012-08-23332.00332.00332.00332.0020066400
2012-08-22330.00332.00330.00332.001000330600
2012-08-21325.00325.00325.00325.001000325000
2012-08-20325.00328.00325.00328.001000327100
2012-08-17318.00318.00318.00318.0010031800
2012-08-1600
2012-08-1500
2012-08-14324.00324.00324.00324.0010032400
2012-08-1300
2012-08-10323.00324.00320.00320.00307009903400
2012-08-09317.00323.00314.00323.0067002127800
2012-08-08316.00316.00314.00314.0020063000
2012-08-0700
2012-08-06309.00315.00308.00315.002700836700
2012-08-03312.00312.00308.00310.0041001271100
2012-08-02310.00312.00310.00312.0094002925000
2012-08-01314.00316.00310.00310.002000627200
2012-07-31313.00319.00313.00313.002300722900
2012-07-30310.00310.00310.00310.00800248000
2012-07-27314.00314.00310.00310.0037001156800
2012-07-26314.00319.00314.00314.00500157500
2012-07-25324.00324.00314.00314.0082002649500
2012-07-24320.00320.00319.00320.00500159800
2012-07-23318.00318.00315.00315.002500792600
2012-07-20319.00319.00318.00318.00400127400
2012-07-19318.00318.00317.00318.001100349700
2012-07-18317.00317.00317.00317.0020063400
2012-07-17318.00318.00316.00316.001200380600
2012-07-13319.00319.00317.00317.0036001145000
2012-07-12322.00322.00320.00322.001300417800
2012-07-11322.00322.00321.00321.001100353500
2012-07-10330.00330.00322.00324.0056001842000
2012-07-09330.00330.00330.00330.0030099000

   ※ 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。 

Twitter