[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 
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
2016-05-20602.00614.00602.00609.0051003107100
2016-05-19604.00604.00602.00602.0035002109100
2016-05-18605.00605.00601.00604.0035002109600
2016-05-17612.00612.00603.00607.0069004192800
2016-05-16615.00617.00605.00607.001910011680100
2016-05-13612.00614.00604.00610.00101006155000
2016-05-12610.00613.00605.00612.0059003602400
2016-05-11618.00618.00613.00616.0026001599200
2016-05-10606.00615.00606.00613.0089005447700
2016-05-09609.00612.00609.00612.0047002872500
2016-05-06614.00614.00604.00612.0078004756200
2016-05-02601.00614.00599.00611.00129007795700
2016-04-28610.00611.00597.00601.0079004757100
2016-04-27616.00616.00605.00605.0049002979400
2016-04-26607.00619.00606.00619.0075004599700
2016-04-25613.00615.00607.00613.0071004348300
2016-04-22612.00615.00610.00615.0050003064200
2016-04-21610.00614.00600.00611.00104006315900
2016-04-20610.00611.00601.00603.0046002788300
2016-04-19619.00619.00606.00609.0068004169500
2016-04-18601.00605.00596.00600.0062003723500
2016-04-15618.00618.00602.00608.0051003112900
2016-04-14602.00615.00600.00614.00100006075700
2016-04-13590.00598.00590.00598.0062003696100
2016-04-12589.00596.00587.00590.0044002600800
2016-04-11591.00592.00583.00590.0080004716500
2016-04-08580.00603.00580.00592.00128007553300
2016-04-07588.00594.00588.00591.0043002539900
2016-04-06598.00598.00589.00592.0071004208200
2016-04-05603.00606.00596.00597.00118007082200
2016-04-04606.00617.00604.00608.0052003160100
2016-04-01610.00612.00600.00601.00153009257200
2016-03-31608.00610.00605.00606.0059003579800
2016-03-30610.00627.00605.00608.00155009590000
2016-03-29621.00621.00605.00610.001750010725700
2016-03-28614.00623.00612.00621.001740010733200
2016-03-25612.00618.00612.00616.0069004242500
2016-03-24625.00625.00613.00613.00105006494900
2016-03-23625.00625.00619.00621.0047002926900
2016-03-22615.00623.00615.00620.0099006123100
2016-03-18609.00615.00607.00610.00142008653800
2016-03-17612.00618.00608.00609.0096005878500
2016-03-16612.00617.00608.00609.0099006053300
2016-03-15612.00616.00610.00611.0096005883000
2016-03-14613.00618.00605.00612.00155009493900
2016-03-11603.00616.00601.00608.002910017635200
2016-03-10606.00624.00606.00616.00133008196600
2016-03-09606.00609.00601.00603.00156009423700
2016-03-08611.00615.00606.00607.00145008842300
2016-03-07616.00617.00610.00613.00150009200300
2016-03-04610.00637.00609.00616.0069004262900
2016-03-03608.00618.00608.00617.0052003186900
2016-03-02606.00623.00603.00610.00101006164600
2016-03-01611.00620.00599.00601.00118007139600
2016-02-29619.00624.00614.00614.0097005993500
2016-02-26625.00630.00617.00619.0071004427200
2016-02-25609.00625.00609.00622.0040002477700
2016-02-24604.00619.00604.00609.0096005904900
2016-02-23609.00609.00602.00602.0051003088800
2016-02-22590.00611.00590.00609.0088005279900
2016-02-19605.00605.00595.00597.0080004802700
2016-02-18608.00614.00598.00605.0051003088700
2016-02-17596.00605.00591.00598.0056003341700
2016-02-16605.00609.00596.00596.0071004274000
2016-02-15595.00615.00595.00605.0054003255200
2016-02-12583.00602.00576.00576.002120012447100
2016-02-10619.00622.00594.00601.003220019623400
2016-02-09641.00644.00624.00624.002010012713500
2016-02-08651.00655.00641.00652.0083005400300
2016-02-05656.00657.00650.00654.0076004971600
2016-02-04659.00664.00656.00656.0062004083000
2016-02-03665.00680.00658.00663.0098006497200
2016-02-02670.00677.00667.00673.0055003690300
2016-02-01675.00689.00660.00677.001700011496800
2016-01-29654.00665.00647.00661.00108007079100
2016-01-28638.00649.00638.00647.0099006386200
2016-01-27635.00650.00635.00641.002640016890200
2016-01-26679.00679.00659.00661.0072004818600
2016-01-25685.00688.00676.00679.00143009757500
2016-01-22640.00666.00639.00664.0069004503000
2016-01-21655.00672.00631.00633.001610010454800
2016-01-20661.00667.00655.00655.0091005993300
2016-01-19675.00676.00661.00661.00119007954600
2016-01-18669.00677.00669.00671.0076005097400
2016-01-15685.00690.00674.00674.0065004427300
2016-01-14673.00675.00670.00671.00113007590400
2016-01-13673.00677.00673.00675.00114007689700
2016-01-12680.00681.00672.00673.001850012502500
2016-01-08697.00698.00684.00689.001810012507800
2016-01-07703.00706.00693.00696.002110014724300
2016-01-06709.00712.00705.00707.0069004879700
2016-01-05711.00714.00708.00709.0071005044000
2016-01-04711.00716.00711.00711.0052003704100
2015-12-30718.00719.00706.00711.0061004348500
2015-12-29711.00720.00708.00718.0073005213400
2015-12-28711.00715.00704.00711.0056003979800
2015-12-25709.00710.00705.00709.0080005663000
2015-12-24717.00718.00710.00710.0097006920300
2015-12-22720.00725.00712.00715.00133009565100
2015-12-21720.00727.00714.00719.001500010779600
2015-12-18722.00728.00710.00724.00118008485600
2015-12-17731.00731.00723.00728.001420010332700
2015-12-16730.00730.00725.00730.0061004440800
2015-12-15729.00729.00723.00724.0071005155600
2015-12-14720.00725.00716.00723.0075005401500
2015-12-11721.00727.00721.00724.002090015092700
2015-12-10740.00740.00730.00730.00126009260900
2015-12-09740.00740.00735.00737.0066004866700
2015-12-08741.00744.00740.00740.0051003783400
2015-12-07751.00751.00741.00742.00111008250300
2015-12-04746.00750.00742.00745.00113008429800
2015-12-03747.00748.00745.00748.0072005378300
2015-12-02747.00749.00743.00748.001580011801100
2015-12-01748.00748.00743.00748.00118008808400
2015-11-30747.00749.00744.00748.001370010233100
2015-11-27751.00752.00745.00747.0088006581400
2015-11-26746.00754.00745.00745.0063004714000

   ※ 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