[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 
2017-04-27769.00789.00769.00770.0091007044600
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
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

   ※ 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