[4750 東証2部] ダイサン 日足 時系列データ

[4750 東証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 
2017-11-21870.00876.00870.00874.0027002354800
2017-11-20862.00870.00862.00868.0025002162300
2017-11-17859.00860.00855.00860.0021001798900
2017-11-16859.00859.00859.00859.00300257700
2017-11-15865.00866.00859.00859.0035003020900
2017-11-14869.00870.00869.00869.001000869400
2017-11-13877.00877.00868.00868.0079006910400
2017-11-10868.00877.00868.00876.0033002872500
2017-11-09870.00870.00868.00868.001000869000
2017-11-08879.00879.00867.00868.0049004262200
2017-11-07881.00881.00867.00873.0086007515400
2017-11-06877.00881.00876.00881.0059005184900
2017-11-02878.00878.00875.00877.0015001315100
2017-11-01876.00880.00874.00876.0029002539000
2017-10-31875.00876.00875.00876.0028002451400
2017-10-30876.00876.00875.00876.0016001400800
2017-10-27873.00884.00873.00876.0055004816300
2017-10-26890.00890.00873.00886.00110009690000
2017-10-25880.00886.00879.00880.0086007577400
2017-10-24879.00883.00879.00883.0071006254600
2017-10-23873.00886.00873.00883.002090018453400
2017-10-20868.00877.00868.00875.0059005142200
2017-10-19863.00867.00863.00867.0037003197500
2017-10-18860.00868.00859.00868.001530013180300
2017-10-17875.00885.00874.00881.001870016494200
2017-10-16879.00879.00874.00875.00108009473500
2017-10-13877.00879.00873.00879.0084007366700
2017-10-12880.00880.00874.00877.0030002633600
2017-10-11878.00879.00872.00879.0045003938000
2017-10-10873.00876.00871.00872.00100008734200
2017-10-06875.00875.00868.00873.0064005573700
2017-10-05877.00877.00866.00872.0063005493800
2017-10-04876.00879.00871.00874.0084007351500
2017-10-03872.00879.00867.00875.0084007321100
2017-10-02872.00872.00863.00869.0084007284100
2017-09-29867.00867.00862.00863.0027002338200
2017-09-28860.00867.00853.00867.0091007848600
2017-09-27850.00859.00850.00856.0042003591100
2017-09-26845.00850.00841.00850.0046003886700
2017-09-25850.00851.00838.00844.0068005747400
2017-09-22838.00838.00833.00835.001100918400
2017-09-21840.00841.00828.00838.0062005176700
2017-09-20841.00845.00838.00844.0022001849700
2017-09-19841.00844.00841.00844.0016001346800
2017-09-15848.00848.00843.00843.00500423400
2017-09-14856.00856.00848.00848.0027002307000
2017-09-13839.00842.00838.00842.0016001342400
2017-09-12833.00838.00833.00838.0013001084500
2017-09-11827.00833.00827.00833.0015001241800
2017-09-08834.00834.00824.00826.0021001742300
2017-09-07824.00826.00820.00826.0025002056500
2017-09-06826.00830.00822.00824.0029002392800
2017-09-05834.00837.00825.00825.0063005244200
2017-09-04841.00845.00836.00836.0042003528900
2017-09-01865.00866.00845.00847.0092007883500
2017-08-31868.00874.00860.00862.001860016093100
2017-08-30860.00898.00860.00898.003580031376000
2017-08-29838.00860.00838.00854.001480012598500
2017-08-28837.00847.00834.00840.0077006455000
2017-08-25834.00836.00833.00836.0052004341400
2017-08-24830.00830.00823.00825.0018001485100
2017-08-23830.00830.00825.00830.0018001491700
2017-08-22826.00826.00825.00826.00800660500
2017-08-21829.00829.00826.00826.00900745000
2017-08-18828.00830.00821.00828.0019001569200
2017-08-17828.00834.00824.00828.0038003153800
2017-08-16821.00830.00820.00828.0033002721200
2017-08-15824.00824.00819.00821.0029002380000
2017-08-14822.00823.00822.00823.00800657900
2017-08-10830.00831.00822.00822.0074006131800
2017-08-09830.00835.00828.00830.00900748100
2017-08-08838.00838.00830.00830.0049004078000
2017-08-07838.00838.00833.00838.0022001841400
2017-08-04835.00840.00833.00833.0032002677900
2017-08-03830.00836.00830.00833.0031002577800
2017-08-02837.00837.00835.00835.00900752000
2017-08-01840.00840.00837.00837.00700586700
2017-07-31849.00850.00839.00839.0020001688400
2017-07-28845.00845.00839.00839.0013001097900
2017-07-27844.00845.00841.00845.0028002358600
2017-07-26838.00844.00838.00843.0029002445500
2017-07-25844.00845.00838.00838.0073006158600
2017-07-24840.00843.00828.00843.0086007182300
2017-07-21838.00840.00834.00840.0032002682700
2017-07-20846.00846.00830.00840.0096008045200
2017-07-19850.00850.00835.00846.0072006077400
2017-07-18834.00850.00829.00850.001610013495300
2017-07-14830.00833.00829.00833.0026002159200
2017-07-13830.00833.00828.00829.0095007884200
2017-07-12825.00829.00824.00826.0051004208600
2017-07-11822.00824.00822.00824.0029002385000
2017-07-10819.00822.00819.00822.0097007947000
2017-07-07817.00820.00817.00819.0014001146900
2017-07-06815.00820.00814.00817.0040003267200
2017-07-05809.00813.00807.00813.0019001536900
2017-07-04808.00812.00807.00808.0031002504600
2017-07-03808.00813.00806.00807.0056004522200
2017-06-30806.00816.00806.00816.0065005268200
2017-06-29816.00816.00813.00815.0034002770000
2017-06-28814.00819.00814.00815.0024001956000
2017-06-27815.00815.00800.00814.0085006873100
2017-06-26815.00816.00801.00815.0066005357400
2017-06-23823.00823.00812.00817.0038003106600
2017-06-22822.00827.00819.00826.0034002797400
2017-06-21817.00822.00817.00820.0040003276300
2017-06-20815.00818.00815.00818.0035002854500
2017-06-19810.00815.00810.00815.001200973400
2017-06-16810.00815.00810.00810.0023001868800
2017-06-15813.00813.00809.00810.0027002188800
2017-06-14809.00810.00808.00809.0053004285900
2017-06-13806.00808.00806.00808.0041003305900
2017-06-12804.00806.00804.00806.0030002413500
2017-06-09804.00804.00798.00803.0052004169700
2017-06-08796.00798.00794.00798.0040003182200
2017-06-07796.00799.00795.00796.0016001273700
2017-06-06798.00800.00798.00798.0076006068200
2017-06-05798.00799.00792.00798.0087006937100
2017-06-02778.00798.00778.00798.002250017701600
2017-06-01799.00820.00797.00820.001610012958200
2017-05-31793.00795.00787.00791.0047003720000
2017-05-30794.00794.00784.00790.0032002525500
2017-05-29793.00797.00790.00790.0016001267700
2017-05-26798.00798.00784.00789.0049003880800
2017-05-25793.00798.00793.00795.0028002227200
2017-05-24791.00798.00791.00794.0050003977400
2017-05-23790.00798.00790.00794.0024001910000
2017-05-22786.00793.00786.00788.0015001183900
2017-05-19784.00795.00784.00784.0032002514700
2017-05-18798.00798.00778.00782.00117009219800
2017-05-17800.00800.00796.00798.0041003274000
2017-05-16798.00799.00794.00798.001590012685300
2017-05-15798.00798.00788.00792.00111008824200
2017-05-12787.00792.00787.00787.0066005205600
2017-05-11782.00789.00781.00784.0057004475900
2017-05-10781.00790.00781.00781.00125009788100
2017-05-09776.00780.00773.00780.0057004431300
2017-05-08780.00780.00772.00778.0090006986900
2017-05-02768.00775.00768.00773.0051003936900
2017-05-01768.00771.00763.00768.0086006593700
2017-04-28766.00788.00766.00767.0089006852700
2017-04-27769.00789.00769.00770.0091007044600
2017-04-26793.00793.00766.00774.003050023740000
2017-04-25793.00798.00783.00794.003300026111200
2017-04-24770.00779.00770.00774.001300010068300
2017-04-21793.00794.00768.00769.002540019924600
2017-04-20794.00798.00790.00793.001430011342800
2017-04-19817.00819.00791.00791.003420027330500
2017-04-18850.00850.00828.00828.004310036214500
2017-04-17875.00927.00873.00889.002790024825500
2017-04-14861.00874.00861.00865.00101008737200
2017-04-13879.00899.00845.00861.002930025261100
2017-04-12900.00900.00888.00890.003180028503700
2017-04-11874.00885.00874.00875.001280011223700
2017-04-10889.00889.00863.00874.003130027509400
2017-04-07902.00902.00881.00889.001500013381300
2017-04-06895.00905.00895.00896.001470013231800
2017-04-05902.00914.00894.00904.001440013008900
2017-04-04939.00940.00882.00894.004630042580100
2017-04-03885.00948.00885.00894.006010054187400
2017-03-31865.00884.00864.00876.002140018690600
2017-03-30864.00870.00856.00860.001670014420300
2017-03-29835.00880.00833.00866.004360037057300
2017-03-28820.00822.00818.00820.0071005822100
2017-03-27817.00819.00812.00816.0042003429000
2017-03-24814.00818.00812.00818.0044003583200
2017-03-23818.00818.00812.00813.0038003094900
2017-03-22814.00819.00812.00819.0048003907100
2017-03-21809.00819.00809.00819.0079006419400
2017-03-17807.00809.00805.00809.0040003227700
2017-03-16807.00809.00805.00806.0061004921800
2017-03-15810.00810.00806.00808.0048003877500
2017-03-14810.00812.00808.00810.0055004455200
2017-03-13810.00810.00803.00810.0071005733000
2017-03-10798.00803.00798.00803.0049003916500
2017-03-09799.00800.00798.00798.0038003035800
2017-03-08799.00799.00795.00798.0033002632400
2017-03-07797.00799.00794.00796.0036002869500
2017-03-06789.00795.00788.00794.0079006235800
2017-03-03785.00790.00784.00789.0049003850600
2017-03-02777.00788.00777.00785.0064005005300
2017-03-01779.00785.00775.00776.0047003659700
2017-02-28770.00779.00770.00778.0030002325100
2017-02-27770.00774.00770.00770.0038002934000
2017-02-24775.00775.00763.00764.0029002221900
2017-02-23769.00769.00764.00764.0035002682200
2017-02-22771.00775.00770.00770.0044003398900
2017-02-21761.00770.00761.00770.0041003134600
2017-02-20759.00759.00757.00759.0016001213700
2017-02-17754.00755.00752.00753.001200904000
2017-02-16748.00751.00748.00751.00800599300
2017-02-15750.00750.00746.00750.00300224600
2017-02-14745.00746.00745.00745.0016001192600
2017-02-13758.00758.00747.00747.0048003636500
2017-02-10745.00748.00740.00743.00102007587100
2017-02-09746.00746.00745.00745.0019001417200
2017-02-08747.00747.00746.00746.0018001343600
2017-02-07738.00748.00738.00745.0017001265200
2017-02-06742.00743.00736.00737.0034002511000
2017-02-03739.00748.00739.00747.00600447700
2017-02-02741.00742.00740.00740.00600444600
2017-02-01749.00749.00737.00737.0016001184800
2017-01-31756.00756.00747.00747.0028002103700
2017-01-30751.00751.00745.00750.0032002398900
2017-01-27759.00759.00743.00749.0020001498300
2017-01-26756.00759.00744.00747.0044003314800
2017-01-25745.00752.00737.00742.001380010302900
2017-01-24736.00740.00726.00740.0090006607500
2017-01-23725.00735.00722.00735.0053003858000
2017-01-20721.00725.00721.00721.00900649300
2017-01-19720.00721.00720.00721.0021001513000
2017-01-18723.00724.00722.00722.0043003106900
2017-01-17724.00726.00723.00723.0027001954500
2017-01-16725.00725.00724.00724.00600434700
2017-01-13721.00724.00721.00722.0040002888700
2017-01-12729.00730.00725.00726.00113008232800
2017-01-11722.00733.00722.00729.0053003849900
2017-01-10715.00721.00715.00721.00109007816400
2017-01-06708.00721.00708.00715.0042002999300
2017-01-05703.00709.00703.00707.0072005077600
2017-01-04698.00700.00694.00700.0067004675700
2016-12-30688.00695.00688.00693.0043002972400
2016-12-29690.00691.00690.00691.001100759200
2016-12-28690.00690.00688.00688.00900620000
2016-12-27687.00689.00680.00683.0099006759300
2016-12-26695.00695.00687.00687.0097006706100
2016-12-22694.00694.00692.00692.0034002355700
2016-12-21698.00701.00694.00694.0047003277300
2016-12-20693.00698.00693.00695.0015001043100
2016-12-19694.00696.00694.00696.0022001528000
2016-12-16695.00696.00693.00695.0027001876400
2016-12-15696.00698.00692.00695.0018001249800
2016-12-14696.00700.00696.00697.0031002162400
2016-12-13694.00698.00694.00697.0033002299000
2016-12-12691.00695.00690.00693.00100006916200
2016-12-09690.00691.00689.00691.0092006350100
2016-12-08681.00685.00680.00685.0017001160300
2016-12-07679.00681.00678.00680.0073004958500
2016-12-06680.00686.00679.00679.0045003075400
2016-12-05675.00680.00674.00680.0080005416900
2016-12-02673.00673.00668.00673.0094006308500
2016-12-01673.00678.00671.00673.0094006346100
2016-11-30672.00675.00672.00672.001000674300
2016-11-29670.00674.00666.00674.0051003417400
2016-11-28661.00678.00660.00671.0058003860300
2016-11-25656.00660.00654.00654.0076004994900
2016-11-24660.00665.00658.00662.00125008256500
2016-11-22657.00660.00655.00658.0060003948200
2016-11-21657.00659.00657.00659.00500329100
2016-11-18657.00660.00656.00656.001300854000
2016-11-17660.00660.00656.00656.001400922600

   ※ 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