[5951 東証1部] ダイニチ工業 日足 時系列データ

[5951 東証1部] ダイニチ工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26744.00749.00744.00745.00115008588900
2017-05-25744.00747.00743.00744.001530011387700
2017-05-24744.00745.00741.00744.002040015168600
2017-05-23736.00743.00736.00739.002210016355900
2017-05-22728.00736.00728.00735.001800013199400
2017-05-19721.00730.00720.00729.00129009350600
2017-05-18717.00726.00717.00723.001880013586900
2017-05-17720.00730.00718.00726.002720019750300
2017-05-16719.00724.00718.00722.002580018621300
2017-05-15723.00725.00719.00721.003360024201900
2017-05-12724.00726.00718.00721.003550025614600
2017-05-11720.00725.00719.00724.002770020022100
2017-05-10720.00721.00705.00720.004120029603800
2017-05-09719.00725.00717.00720.002490017974600
2017-05-08717.00726.00716.00723.004850035057100
2017-05-02722.00724.00713.00717.001970014147900
2017-05-01713.00727.00713.00725.004710033982400
2017-04-28720.00720.00710.00713.001570011207000
2017-04-27709.00717.00707.00715.002280016279400
2017-04-26706.00709.00705.00707.00123008693300
2017-04-25702.00707.00702.00704.0073005151200
2017-04-24701.00706.00700.00702.00114008006000
2017-04-21689.00702.00686.00695.001560010827700
2017-04-20683.00692.00683.00689.0082005648700
2017-04-19686.00691.00684.00688.0081005586000
2017-04-18681.00691.00681.00687.00120008265500
2017-04-17681.00689.00681.00688.0053003640800
2017-04-14687.00693.00682.00686.0095006533900
2017-04-13691.00696.00687.00694.0099006864500
2017-04-12697.00699.00689.00696.001580010979100
2017-04-11695.00698.00688.00697.001790012412300
2017-04-10700.00703.00689.00695.002040014178800
2017-04-07702.00707.00690.00690.001700011916800
2017-04-06708.00710.00693.00705.001850012990500
2017-04-05710.00715.00710.00713.0056003996200
2017-04-04723.00723.00710.00717.001740012474900
2017-04-03711.00724.00710.00718.00116008319900
2017-03-31722.00725.00710.00713.001620011620800
2017-03-30739.00739.00714.00722.0084006114300
2017-03-29749.00749.00725.00733.002440017913400
2017-03-28744.00749.00739.00749.001730012916500
2017-03-27740.00740.00736.00736.00130009586200
2017-03-24736.00743.00735.00740.001540011382000
2017-03-23735.00738.00731.00736.0097007136000
2017-03-22731.00735.00731.00732.00119008729400
2017-03-21735.00738.00734.00734.00103007577500
2017-03-17735.00738.00734.00736.0090006621400
2017-03-16733.00738.00732.00738.0081005958600
2017-03-15734.00735.00731.00735.001870013714700
2017-03-14736.00737.00734.00737.00115008459400
2017-03-13735.00737.00734.00736.00119008757100
2017-03-10732.00735.00732.00734.003030022232800
2017-03-09733.00736.00732.00734.00114008365600
2017-03-08731.00735.00730.00732.00120008776000
2017-03-07731.00731.00726.00731.00122008905400
2017-03-06731.00732.00730.00731.0029002120400
2017-03-03730.00737.00729.00734.002480018157300
2017-03-02736.00739.00732.00737.00133009789600
2017-03-01736.00738.00730.00736.001450010655700
2017-02-28738.00740.00732.00736.00124009135200
2017-02-27737.00740.00733.00738.001850013636200
2017-02-24733.00737.00733.00734.00108007933600
2017-02-23730.00734.00730.00733.0039002855600
2017-02-22734.00739.00727.00727.002760020276600
2017-02-21730.00734.00729.00734.001700012453400
2017-02-20731.00733.00730.00732.0050003657800
2017-02-17730.00732.00729.00731.0091006655300
2017-02-16731.00732.00727.00730.00106007741900
2017-02-15731.00735.00730.00731.002130015577900
2017-02-14730.00732.00725.00728.002320016922000
2017-02-13726.00731.00725.00730.002160015740800
2017-02-10723.00726.00722.00725.00137009928700
2017-02-09723.00725.00722.00723.00125009045900
2017-02-08722.00724.00712.00722.001980014230400
2017-02-07725.00725.00717.00719.001780012845700
2017-02-06720.00726.00719.00724.0087006292700
2017-02-03730.00730.00720.00720.001560011253900
2017-02-02738.00738.00725.00730.001980014472800
2017-02-01726.00735.00723.00735.002210016160600
2017-01-31722.00728.00720.00726.0086006233000
2017-01-30728.00729.00722.00729.00112008132500
2017-01-27730.00730.00727.00728.001410010274400
2017-01-26723.00731.00722.00731.001860013535000
2017-01-25730.00732.00719.00723.002130015453400
2017-01-24730.00730.00726.00728.00102007423900
2017-01-23726.00730.00726.00728.0067004879100
2017-01-20729.00734.00728.00732.001920014034700
2017-01-19731.00733.00726.00729.0067004884900
2017-01-18730.00733.00725.00732.002380017366500
2017-01-17729.00730.00725.00726.0086006253700
2017-01-16731.00736.00726.00731.00125009147800
2017-01-13741.00741.00725.00736.001630012009200
2017-01-12750.00750.00739.00740.001810013437400
2017-01-11748.00750.00745.00748.002900021692900
2017-01-10735.00745.00733.00745.004630034255000
2017-01-06724.00734.00722.00734.002080015159700
2017-01-05720.00725.00717.00725.001940013998300
2017-01-04713.00721.00711.00719.002950021165600
2016-12-30709.00713.00706.00711.001630011578200
2016-12-29715.00715.00705.00709.002390016975200
2016-12-28718.00718.00706.00717.002010014335400
2016-12-27716.00718.00713.00718.001410010090200
2016-12-26714.00724.00707.00716.002560018307900
2016-12-22718.00735.00717.00720.00117008425400
2016-12-21734.00739.00718.00720.002980021777100
2016-12-20732.00739.00731.00734.001730012692500
2016-12-19734.00740.00731.00737.002650019498200
2016-12-16730.00734.00728.00734.00130009510200
2016-12-15720.00729.00720.00725.001880013600500
2016-12-14727.00727.00716.00724.003260023568500
2016-12-13721.00726.00718.00723.002040014746200
2016-12-12721.00725.00713.00720.001920013834700
2016-12-09715.00726.00714.00721.001840013222200
2016-12-08732.00733.00724.00726.001730012596900
2016-12-07720.00735.00719.00726.002880020978400
2016-12-06729.00729.00716.00717.001500010797400
2016-12-05718.00725.00707.00721.002050014754500
2016-12-02730.00730.00723.00723.002480018027400
2016-12-01734.00735.00725.00726.002390017439600
2016-11-30729.00738.00727.00734.003390024823100
2016-11-29730.00734.00727.00734.001950014266200
2016-11-28722.00727.00711.00726.001910013802700
2016-11-25724.00728.00724.00727.001790013005100
2016-11-24728.00730.00725.00728.002610018969500
2016-11-22724.00735.00722.00728.002570018726000
2016-11-21708.00728.00706.00727.001980014218500
2016-11-18701.00708.00699.00708.00103007267700
2016-11-17687.00705.00687.00701.001920013418400
2016-11-16680.00697.00680.00697.00119008176600
2016-11-15676.00685.00676.00682.00105007142400
2016-11-14671.00680.00671.00678.00124008377200
2016-11-11670.00671.00667.00669.0085005685300
2016-11-10659.00668.00652.00668.001940012829200
2016-11-09655.00658.00635.00640.00147009456400
2016-11-08660.00660.00652.00655.0059003870300
2016-11-07660.00660.00653.00656.001570010287100
2016-11-04645.00655.00644.00651.001790011638200
2016-11-02651.00654.00648.00650.0094006121000
2016-11-01645.00654.00645.00651.00122007916600
2016-10-31647.00653.00646.00650.00132008563500
2016-10-28645.00647.00641.00646.002110013604000
2016-10-27652.00652.00644.00647.0074004798900
2016-10-26645.00652.00645.00650.001730011197600
2016-10-25648.00648.00645.00645.001670010797900
2016-10-24642.00647.00642.00644.0086005549000
2016-10-21645.00648.00643.00645.0072004644800
2016-10-20642.00647.00640.00645.0058003733500
2016-10-19641.00646.00641.00645.0027001739800
2016-10-18644.00649.00644.00646.0069004458200
2016-10-17646.00647.00642.00644.0055003546000
2016-10-14637.00646.00637.00643.0056003594500
2016-10-13645.00650.00641.00646.0065004205000
2016-10-12645.00649.00638.00647.001970012708500
2016-10-11650.00651.00641.00645.0088005680600
2016-10-07643.00660.00640.00650.0094006133900
2016-10-06645.00647.00642.00643.0068004385400
2016-10-05651.00654.00647.00650.0070004552600
2016-10-04654.00656.00649.00649.0072004688600
2016-10-03656.00662.00650.00654.0067004394000
2016-09-30654.00658.00649.00653.0066004318600
2016-09-29639.00656.00639.00654.00143009266800
2016-09-28638.00647.00638.00639.0092005901900
2016-09-27623.00642.00620.00642.00132008381100
2016-09-26632.00632.00621.00627.0053003313900
2016-09-23626.00633.00616.00632.00126007902700
2016-09-21624.00626.00615.00626.0089005552400
2016-09-20613.00629.00604.00624.00139008643800
2016-09-16608.00612.00605.00609.0059003592400
2016-09-15608.00610.00606.00606.001600971200
2016-09-14603.00610.00603.00608.0033002006700
2016-09-13604.00607.00602.00603.0078004709700
2016-09-12604.00620.00602.00603.00118007160400
2016-09-09612.00615.00610.00614.00120007347700
2016-09-08606.00612.00606.00612.0045002745700
2016-09-07610.00610.00607.00610.0053003228900
2016-09-06608.00611.00607.00609.0062003778000
2016-09-05605.00607.00600.00606.0040002416600
2016-09-02604.00605.00602.00605.0057003442900
2016-09-01604.00608.00604.00604.0054003266000
2016-08-31606.00606.00602.00604.0033001991500
2016-08-30599.00604.00599.00600.0039002343700
2016-08-29599.00603.00598.00603.0039002344500
2016-08-26598.00599.00595.00595.0029001728500
2016-08-25598.00598.00595.00597.0019001132700
2016-08-24588.00595.00588.00593.0026001538700
2016-08-23588.00591.00588.00588.00102006007800
2016-08-22586.00590.00586.00587.00126007405900
2016-08-19591.00592.00586.00588.0082004832300
2016-08-18587.00592.00586.00590.00110006477900
2016-08-17595.00595.00587.00592.001840010879700
2016-08-16603.00605.00596.00596.00152009118100
2016-08-15608.00608.00600.00603.0081004894000
2016-08-12619.00619.00612.00612.0075004600500
2016-08-10612.00615.00610.00615.0025001530100
2016-08-09620.00620.00615.00616.001500924500
2016-08-08620.00630.00611.00618.0058003575100
2016-08-05611.00617.00610.00611.0078004773200
2016-08-04617.00617.00610.00612.001650010122900
2016-08-03624.00627.00616.00619.003420021281900
2016-08-02620.00629.00620.00625.0098006128300
2016-08-01621.00625.00617.00621.001940012016100
2016-07-29614.00626.00614.00626.00112006949800
2016-07-28614.00616.00611.00614.0045002761800
2016-07-27613.00615.00607.00615.0057003489100
2016-07-26614.00615.00611.00613.0029001777300
2016-07-25611.00615.00606.00609.0066004028800
2016-07-22613.00615.00610.00615.0077004721100
2016-07-21606.00611.00605.00611.0034002071500
2016-07-20614.00614.00602.00606.00123007458800
2016-07-19610.00614.00609.00614.0031001895100
2016-07-15612.00612.00606.00608.0021001279700
2016-07-14605.00613.00605.00608.00106006462200
2016-07-13610.00612.00603.00609.0032001944100
2016-07-12604.00613.00602.00606.0074004495800
2016-07-11591.00604.00591.00604.0038002290200
2016-07-08603.00603.00591.00591.0067003996400
2016-07-07594.00600.00592.00595.0044002627100
2016-07-06597.00598.00595.00597.0033001969800
2016-07-05599.00601.00594.00597.00106006336800
2016-07-04610.00610.00597.00599.00160009619700
2016-07-01610.00610.00605.00610.0032001949600
2016-06-30610.00610.00600.00603.0064003868300
2016-06-29610.00610.00601.00610.0082004985400
2016-06-28590.00610.00590.00608.0097005843100
2016-06-27598.00602.00594.00600.0075004497200
2016-06-24610.00611.00586.00594.002220013349700
2016-06-23600.00610.00600.00605.0066003987200
2016-06-22607.00612.00603.00607.0033002005600
2016-06-21602.00610.00601.00609.0047002848700
2016-06-20604.00607.00603.00605.0022001330000
2016-06-17609.00609.00601.00604.0019001148600
2016-06-16605.00608.00602.00603.00126007623200
2016-06-15604.00608.00604.00605.0029001756600
2016-06-14608.00608.00603.00605.0060003632000
2016-06-13619.00620.00608.00608.0074004530000
2016-06-10618.00623.00616.00619.002800017323300
2016-06-09619.00619.00617.00618.0049003028800
2016-06-08618.00619.00615.00618.0037002285300
2016-06-07610.00615.00610.00615.0034002088900
2016-06-06609.00617.00606.00610.002010012282900
2016-06-03610.00613.00607.00609.0049002988200
2016-06-02610.00613.00605.00605.0030001826500
2016-06-01611.00613.00610.00611.0043002629900
2016-05-31610.00612.00608.00609.00130007922000
2016-05-30608.00612.00608.00610.0029001768000
2016-05-27598.00609.00598.00605.00127007633200
2016-05-26604.00606.00600.00604.0092005547600
2016-05-25605.00607.00600.00604.00107006444800
2016-05-24603.00605.00600.00602.0072004332400
2016-05-23609.00609.00601.00602.0072004361200

   ※ 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