[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 
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
2016-11-16654.00661.00654.00661.00600394500
2016-11-15660.00662.00655.00655.0028001837000
2016-11-14654.00659.00654.00656.00700459100
2016-11-11659.00660.00656.00656.0054003558700
2016-11-10649.00659.00648.00659.0033002156200
2016-11-09650.00650.00645.00645.0047003049500
2016-11-08654.00654.00653.00653.00600392100
2016-11-07650.00650.00650.00650.0034002210000
2016-11-04647.00652.00646.00650.0034002201800
2016-11-02650.00652.00646.00648.0039002532500
2016-11-01657.00657.00648.00653.0063004098000
2016-10-31656.00657.00651.00655.0020001311500
2016-10-28655.00656.00649.00656.0062004058600
2016-10-27650.00651.00647.00649.0022001428800
2016-10-26652.00654.00646.00651.0048003127400
2016-10-25655.00657.00652.00652.0058003793700
2016-10-24658.00658.00653.00653.0045002952000
2016-10-21652.00653.00651.00652.0025001629300
2016-10-20654.00657.00652.00653.0076004973400
2016-10-19655.00655.00651.00651.0033002155300
2016-10-18661.00661.00641.00651.003820024838500
2016-10-17691.00693.00684.00686.0075005168200
2016-10-14691.00692.00690.00692.0042002904700
2016-10-13688.00692.00682.00690.0062004264700
2016-10-12688.00688.00680.00687.00102006991300
2016-10-11684.00688.00684.00688.0062004249300
2016-10-07695.00696.00684.00684.0096006626900
2016-10-06694.00698.00691.00695.0071004932200
2016-10-05677.00692.00677.00692.00101006928400
2016-10-04670.00677.00667.00677.0071004763300
2016-10-03664.00671.00658.00666.0095006330700
2016-09-30655.00661.00653.00657.0048003149000
2016-09-29647.00661.00647.00661.0069004511400
2016-09-28639.00646.00636.00646.0078005008800
2016-09-27660.00661.00630.00637.005250033253100
2016-09-26660.00665.00653.00653.0019001256800
2016-09-23648.00655.00648.00652.001400913100
2016-09-21650.00652.00645.00651.0028001819900
2016-09-20642.00643.00641.00641.001500962700
2016-09-16636.00642.00636.00642.0028001783000
2016-09-15650.00650.00644.00644.0022001428800
2016-09-14644.00645.00644.00644.0017001095200
2016-09-13648.00648.00644.00644.001300838400
2016-09-12643.00645.00643.00644.0050003217700
2016-09-09640.00643.00640.00643.001100706700
2016-09-08645.00645.00639.00639.0047003016600
2016-09-07639.00639.00636.00638.0047002999500
2016-09-06632.00640.00632.00639.0023001465300
2016-09-05643.00643.00635.00635.0031001988400
2016-09-02621.00624.00616.00620.0059003662200
2016-09-01627.00633.00627.00627.0045002830300
2016-08-31640.00640.00634.00634.0023001467100
2016-08-30639.00639.00635.00635.00900572900
2016-08-29638.00638.00631.00636.00700445000
2016-08-26638.00638.00638.00638.00200127600
2016-08-25637.00637.00621.00630.0033002080100
2016-08-24632.00633.00632.00632.00700442700
2016-08-23629.00630.00629.00630.00600377800
2016-08-22627.00628.00624.00627.0018001127200
2016-08-19621.00621.00621.00621.00700434700
2016-08-18629.00637.00620.00621.0036002245800
2016-08-17631.00631.00626.00626.00800502300
2016-08-16642.00642.00635.00635.0020001280400
2016-08-15643.00643.00636.00642.0022001413500
2016-08-12628.00644.00628.00644.0037002359000
2016-08-10627.00628.00627.00628.0049003072600
2016-08-09629.00630.00627.00627.0070004398600
2016-08-08629.00630.00627.00628.0033002076400
2016-08-05634.00636.00629.00629.00400253400
2016-08-04632.00635.00627.00627.001300820700
2016-08-03631.00631.00627.00627.001100692500
2016-08-02632.00639.00630.00630.001400885600
2016-08-01630.00632.00630.00632.0035002206600
2016-07-29640.00640.00640.00640.00200128000
2016-07-28639.00640.00638.00640.0021001341900
2016-07-27645.00645.00634.00639.0046002946900
2016-07-26650.00653.00642.00642.001400909400
2016-07-25648.00656.00641.00655.0072004686300
2016-07-22636.00636.00631.00632.00700442800
2016-07-21628.00636.00628.00632.0021001325500
2016-07-20627.00634.00627.00627.0029001824800
2016-07-19625.00628.00625.00627.0030001879400
2016-07-15624.00630.00624.00625.0044002760300
2016-07-14625.00626.00620.00624.0042002618100
2016-07-13625.00629.00621.00626.0034002126200
2016-07-12623.00626.00621.00625.0023001433500
2016-07-11618.00619.00602.00615.00146008999000
2016-07-08610.00621.00610.00618.0036002220600
2016-07-07619.00622.00610.00610.0038002355800
2016-07-06614.00617.00611.00617.0036002211800
2016-07-05620.00621.00616.00620.0029001794200
2016-07-04619.00620.00616.00620.0017001052700
2016-07-01616.00618.00614.00616.0022001357000
2016-06-30613.00616.00613.00616.0018001107200
2016-06-29604.00613.00604.00610.0022001341800
2016-06-28603.00603.00599.00602.0043002585700
2016-06-27609.00611.00601.00602.0059003592800
2016-06-24638.00639.00600.00610.00119007351800
2016-06-23650.00650.00638.00638.0040002576000
2016-06-22650.00651.00647.00647.0032002077200
2016-06-21650.00650.00648.00650.00700454800
2016-06-20650.00657.00645.00647.0043002795900
2016-06-17666.00666.00652.00652.0022001451100
2016-06-16680.00680.00662.00662.0015001005200
2016-06-15676.00680.00671.00680.001200809300
2016-06-14683.00686.00680.00680.0026001773600
2016-06-13700.00701.00693.00693.0038002656200
2016-06-10700.00706.00700.00700.0068004765000
2016-06-09701.00701.00699.00700.0037002590600
2016-06-08701.00701.00700.00701.0023001611800
2016-06-07703.00706.00700.00701.0031002178000
2016-06-06710.00710.00707.00707.0016001134300
2016-06-03714.00718.00710.00710.0070004994400
2016-06-02720.00723.00718.00720.0055003960000
2016-06-01718.00720.00718.00719.0026001868500
2016-05-31718.00721.00718.00720.0026001868800
2016-05-30721.00724.00721.00721.00800577600
2016-05-27722.00723.00722.00723.00900649900
2016-05-26730.00730.00723.00723.0018001304300
2016-05-25723.00730.00720.00729.0024001739500
2016-05-24724.00724.00721.00723.0015001083400
2016-05-23726.00728.00720.00724.0053003826500
2016-05-20727.00728.00725.00726.00700508300
2016-05-19726.00728.00725.00728.0020001451600
2016-05-18727.00728.00725.00728.0056004071600
2016-05-17730.00730.00726.00728.0033002403800
2016-05-16733.00735.00730.00734.0025001831700
2016-05-13749.00749.00736.00737.0023001699100
2016-05-12749.00749.00743.00743.00900670800
2016-05-11752.00752.00739.00745.0033002467400
2016-05-10747.00750.00735.00748.00102007612400
2016-05-09748.00748.00742.00747.0014001041400
2016-05-06749.00749.00742.00748.0032002391300
2016-05-02751.00751.00735.00749.0061004541100
2016-04-28747.00749.00740.00741.0067004983900
2016-04-27754.00754.00748.00753.0039002925800
2016-04-26755.00770.00755.00756.001440010937400
2016-04-25771.00780.00768.00777.002400018539700
2016-04-22766.00769.00763.00768.001460011188100
2016-04-21766.00766.00755.00761.00119009068500
2016-04-20759.00760.00750.00757.001460011027000
2016-04-19775.00775.00750.00755.003460026171000
2016-04-18775.00779.00757.00767.002560019711800
2016-04-15808.00814.00803.00805.002050016546600
2016-04-14807.00825.00805.00814.00110008930200
2016-04-13800.00819.00800.00811.0076006157900
2016-04-12807.00817.00800.00800.001260010204600
2016-04-11803.00819.00803.00807.0062005004600
2016-04-08790.00800.00758.00798.00123009642500
2016-04-07834.00836.00782.00800.001350011023000
2016-04-06820.00845.00820.00836.0070005832200
2016-04-05834.00835.00817.00817.0097008050100
2016-04-04838.00838.00832.00834.0079006594300
2016-04-01849.00850.00831.00834.0087007292200
2016-03-31830.00850.00830.00834.001820015344800
2016-03-30821.00845.00821.00825.001960016272600
2016-03-29800.00821.00800.00814.002720021960200
2016-03-28797.00800.00793.00798.0067005347500
2016-03-25797.00797.00790.00794.0029002302700
2016-03-24790.00790.00790.00790.00800632000
2016-03-23788.00793.00788.00788.0019001500500
2016-03-22790.00790.00786.00790.0014001104100
2016-03-18791.00793.00781.00782.0015001181300
2016-03-17792.00792.00791.00791.0013001029000
2016-03-16792.00792.00792.00792.00600475200
2016-03-15790.00790.00785.00787.0050003943500
2016-03-14775.00784.00774.00780.0020001557300
2016-03-11768.00784.00768.00774.0039003021600
2016-03-10762.00771.00762.00768.0049003751300
2016-03-09762.00762.00762.00762.00200152400
2016-03-08763.00766.00762.00762.0021001605300
2016-03-07775.00784.00760.00762.0035002680300
2016-03-04756.00761.00756.00761.0025001891400
2016-03-03776.00788.00771.00771.0025001946700
2016-03-02764.00771.00761.00771.0018001380000
2016-03-01763.00763.00761.00761.00200152400
2016-02-29761.00761.00761.00761.0010076100
2016-02-26772.00772.00763.00767.0022001687500
2016-02-25776.00776.00767.00767.0028002161400
2016-02-24767.00767.00762.00767.0022001683800
2016-02-23770.00770.00767.00767.00900691800
2016-02-22755.00755.00755.00755.0010075500
2016-02-19755.00756.00755.00756.00500377700
2016-02-18755.00755.00754.00755.0026001962900
2016-02-17744.00755.00740.00755.0026001946300
2016-02-16758.00758.00743.00755.0015001124100
2016-02-15734.00749.00734.00749.001100811700
2016-02-12750.00753.00732.00732.0053003950700
2016-02-10783.00784.00751.00755.00106008260500
2016-02-09780.00784.00776.00783.0018001401300
2016-02-08778.00784.00777.00784.0015001173800
2016-02-05788.00788.00780.00784.0033002589700
2016-02-04775.00789.00775.00789.0017001327100
2016-02-03765.00799.00765.00791.0063004915600
2016-02-02771.00779.00768.00779.0027002086100
2016-02-01783.00783.00779.00781.00800625000
2016-01-2900
2016-01-28785.00785.00780.00783.00300234800
2016-01-27761.00787.00759.00779.0015001152600
2016-01-26794.00794.00761.00761.0020001572300
2016-01-25800.00800.00775.00775.0051004020300
2016-01-22775.00784.00775.00780.0022001718600
2016-01-21764.00788.00764.00788.001650012836900
2016-01-20751.00780.00751.00779.0069005233800
2016-01-19766.00782.00766.00781.0077005998800
2016-01-18751.00781.00751.00781.0023001737900
2016-01-15782.00785.00781.00781.0062004852000
2016-01-14780.00783.00771.00783.00500388900
2016-01-13790.00790.00781.00784.0051004001800
2016-01-12784.00800.00782.00784.002020015862700
2016-01-08764.00784.00760.00784.0095007284000
2016-01-07775.00780.00770.00775.0048003725300
2016-01-06796.00796.00781.00790.0034002689200
2016-01-05783.00794.00780.00781.0025001957300
2016-01-04789.00800.00789.00795.0074005868300
2015-12-30789.00789.00763.00788.0024001877500
2015-12-29787.00787.00772.00785.00900706000
2015-12-28787.00787.00760.00785.0050003862900
2015-12-25757.00798.00751.00760.0077005902900
2015-12-24761.00768.00760.00761.0015001144500
2015-12-22769.00769.00758.00761.0058004452900
2015-12-21758.00764.00757.00757.0046003499600
2015-12-18764.00764.00757.00758.00900683500
2015-12-17767.00767.00758.00761.0042003215200
2015-12-16755.00755.00750.00752.0071005350600
2015-12-15758.00758.00751.00751.0094007086400
2015-12-14758.00759.00756.00756.0038002878300
2015-12-11765.00766.00757.00760.0058004420600
2015-12-10759.00759.00755.00757.0090006819400
2015-12-09761.00762.00759.00762.0022001672400
2015-12-08760.00762.00760.00762.0041003117500
2015-12-07765.00765.00761.00761.0071005412100
2015-12-04758.00763.00758.00761.0032002433000
2015-12-03758.00765.00756.00759.001490011315200
2015-12-02780.00785.00757.00757.001650012682000

   ※ 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