[6023 大証2部] ダイハツデ 日足 時系列データ

[6023 大証2部] ダイハツデ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12423.00426.00416.00423.005500023080000
2013-07-11423.00423.00411.00411.003000012488000
2013-07-10427.00430.00423.00423.003600015382000
2013-07-09419.00424.00418.00424.002900012204000
2013-07-08422.00426.00417.00417.005600023598000
2013-07-05422.00426.00414.00417.004600019310000
2013-07-04424.00424.00419.00423.00130005490000
2013-07-03438.00438.00420.00420.004500019231000
2013-07-02428.00436.00428.00430.00220009468000
2013-07-01410.00420.00410.00416.003400014102000
2013-06-28402.00411.00399.00402.004100016469000
2013-06-27391.00400.00382.00400.00180007037000
2013-06-26390.00391.00385.00391.00220008550000
2013-06-25391.00392.00383.00389.00170006619000
2013-06-24411.00411.00396.00396.003400013741000
2013-06-21420.00420.00410.00415.00100004145000
2013-06-20428.00428.00417.00428.00120005096000
2013-06-19421.00426.00417.00421.00190007998000
2013-06-18422.00422.00416.00416.00100004194000
2013-06-17413.00425.00413.00421.00180007557000
2013-06-14427.00427.00417.00419.00130005449000
2013-06-13422.00422.00410.00411.002500010336000
2013-06-12438.00438.00410.00436.008600036027000
2013-06-11440.00447.00439.00440.00170007492000
2013-06-10435.00449.00430.00441.005300023263000
2013-06-07400.00420.00398.00414.008500034563000
2013-06-06456.00462.00445.00447.005200023560000
2013-06-05470.00486.00470.00480.00200009545000
2013-06-04475.00479.00458.00479.004500021144000
2013-06-03509.00528.00488.00488.008000040456000
2013-05-31505.00515.00505.00510.0080004073000
2013-05-30520.00520.00501.00513.003100016002000
2013-05-29525.00531.00522.00531.002000010553000
2013-05-28498.00513.00498.00513.0050002525000
2013-05-27501.00509.00500.00508.003600018069000
2013-05-24539.00559.00511.00515.007100037560000
2013-05-23591.00591.00535.00544.008600048079000
2013-05-22602.00607.00598.00598.002300013849000
2013-05-21605.00608.00592.00600.006300038010000
2013-05-20590.00605.00590.00602.003800022824000
2013-05-17580.00585.00577.00583.00170009866000
2013-05-16602.00602.00568.00575.007200041555000
2013-05-15615.00615.00575.00602.0013900083188000
2013-05-14612.00620.00600.00605.0010800065717000
2013-05-13630.00635.00604.00612.00268000166868000
2013-05-10580.00634.00570.00634.00742000450140000
2013-05-09538.00544.00521.00535.00199000106909000
2013-05-08509.00509.00503.00504.006300031822000
2013-05-07505.00509.00500.00508.005100025696000
2013-05-02500.00503.00495.00495.002400011923000
2013-05-01505.00505.00495.00495.004100020455000
2013-04-30501.00509.00496.00508.005800029034000
2013-04-26525.00526.00490.00498.00213000108396000
2013-04-25536.00540.00520.00528.0015300081248000
2013-04-24525.00529.00523.00529.005800030487000
2013-04-23520.00521.00515.00521.005200026943000
2013-04-22519.00523.00514.00515.005500028526000
2013-04-19525.00525.00518.00519.003600018836000
2013-04-18530.00538.00525.00528.0016800089165000
2013-04-17550.00553.00529.00530.00362000194868000
2013-04-16498.00498.00490.00493.00160007881000
2013-04-15500.00509.00493.00504.003300016576000
2013-04-12490.00500.00488.00500.006500032003000
2013-04-11494.00499.00487.00487.006300031010000
2013-04-10496.00502.00492.00493.006500032163000
2013-04-09507.00509.00500.00502.005700028783000
2013-04-08510.00510.00504.00509.005500027927000
2013-04-05503.00509.00495.00499.008600043188000
2013-04-04490.00492.00485.00491.004200020598000
2013-04-03487.00499.00487.00499.006100030170000
2013-04-02486.00496.00471.00495.009800047378000
2013-04-01500.00501.00490.00492.0012000059211000
2013-03-29491.00491.00486.00488.004500021992000
2013-03-28500.00500.00491.00496.005500027309000
2013-03-27500.00507.00499.00500.00150007526000
2013-03-26516.00516.00504.00504.004700023988000
2013-03-25520.00528.00519.00524.004900025660000
2013-03-22534.00534.00493.00524.0012700065728000
2013-03-21520.00539.00520.00538.0014000074201000
2013-03-19498.00512.00495.00509.0014800074853000
2013-03-18470.00497.00470.00492.0014400069913000
2013-03-15490.00496.00485.00491.009800047994000
2013-03-14509.00511.00479.00486.0016800083120000
2013-03-13474.00501.00474.00499.007800038238000
2013-03-12495.00509.00476.00480.0018200089521000
2013-03-11533.00533.00502.00515.00219000112906000
2013-03-08520.00546.00517.00531.00452000240952000
2013-03-07489.00510.00473.00508.00363000177857000
2013-03-06475.00487.00458.00485.00327000156149000
2013-03-05449.00467.00436.00467.00330000149014000
2013-03-04476.00478.00437.00446.00517000235797000
2013-03-01436.00483.00432.00476.00905000417097000
2013-02-28402.00462.00402.00444.001448000623883000
2013-02-27371.00387.00370.00385.0011300043164000
2013-02-26379.00381.00367.00376.008400031506000
2013-02-25379.00384.00377.00384.007600028889000
2013-02-22374.00374.00362.00374.005700021095000
2013-02-21378.00379.00376.00376.003200012078000
2013-02-20360.00379.00360.00378.0010900040386000
2013-02-19350.00358.00350.00358.00170006041000
2013-02-18334.00352.00333.00349.003500012052000
2013-02-15349.00349.00326.00336.0014400048694000
2013-02-14365.00365.00347.00355.008200029096000
2013-02-13367.00374.00367.00367.006200022927000
2013-02-12382.00383.00367.00367.008400031255000
2013-02-08389.00390.00380.00382.004900018852000
2013-02-07386.00393.00379.00387.0015100058299000
2013-02-06384.00387.00375.00383.0011700044574000
2013-02-05372.00375.00372.00375.004800017928000
2013-02-04362.00380.00362.00380.0013900051944000
2013-02-01359.00365.00358.00365.0013100047352000
2013-01-31373.00373.00359.00359.0011200040792000
2013-01-30377.00383.00358.00371.0024100089411000
2013-01-29371.00381.00366.00377.0015100056628000
2013-01-28400.00401.00362.00378.00495000190902000
2013-01-25386.00396.00386.00395.00398000155623000
2013-01-24370.00386.00354.00383.00441000164939000
2013-01-23356.00384.00352.00365.00581000212813000
2013-01-22348.00358.00347.00358.00357000125034000
2013-01-21343.00344.00336.00341.0023000078217000
2013-01-18325.00337.00325.00337.0027900092137000
2013-01-17310.00325.00310.00320.0030700097427000
2013-01-16308.00312.00304.00308.0030500093970000
2013-01-15308.00314.00304.00308.0029200089948000
2013-01-11307.00307.00298.00303.0024200073161000
2013-01-10286.00309.00285.00299.00567000167452000
2013-01-09268.00281.00267.00281.0017000046666000
2013-01-08269.00269.00266.00268.008500022752000
2013-01-07268.00275.00267.00273.0023900064452000
2013-01-04262.00262.00255.00262.0015300039743000
2012-12-28251.00257.00251.00255.0013000033099000
2012-12-27259.00259.00249.00249.0012300031236000
2012-12-26255.00256.00250.00253.008400021297000
2012-12-25244.00256.00244.00253.0019100047490000
2012-12-21246.00246.00238.00242.005700013817000
2012-12-20247.00247.00243.00245.007900019359000
2012-12-19244.00246.00240.00243.0012200029686000
2012-12-18244.00244.00239.00243.006600015973000
2012-12-17247.00247.00238.00243.0013700033279000
2012-12-14239.00240.00236.00238.006500015468000
2012-12-13243.00248.00242.00243.0010500025680000
2012-12-12235.00242.00235.00241.009300022110000
2012-12-11237.00237.00233.00234.007300017146000
2012-12-10231.00236.00229.00236.0013900032200000
2012-12-07228.00229.00226.00228.005200011827000
2012-12-06220.00232.00220.00229.0012600028490000
2012-12-05217.00219.00215.00217.004800010393000
2012-12-04219.00219.00218.00218.00270005892000
2012-12-03222.00222.00217.00219.004800010563000
2012-11-30221.00223.00220.00221.00430009528000
2012-11-29225.00227.00218.00220.008000017759000
2012-11-28223.00229.00222.00225.008400018896000
2012-11-27228.00228.00223.00224.007500016894000
2012-11-26230.00234.00225.00228.0019300044554000
2012-11-22215.00224.00215.00224.0014600032147000
2012-11-21209.00212.00209.00212.00230004832000
2012-11-20209.00210.00207.00209.00300006254000
2012-11-19209.00210.00206.00206.00350007277000
2012-11-16202.00207.00201.00205.007400015100000
2012-11-15198.00201.00198.00201.00190003799000
2012-11-14197.00198.00197.00198.00170003360000
2012-11-13200.00200.00198.00199.00130002583000
2012-11-12198.00201.00198.00199.00460009202000
2012-11-09197.00200.00197.00198.00270005349000
2012-11-08197.00200.00197.00198.00420008346000
2012-11-07198.00200.00198.00200.00360007160000
2012-11-06202.00202.00197.00197.007200014305000
2012-11-05201.00202.00197.00202.008200016401000
2012-11-02201.00202.00198.00202.007300014587000
2012-11-01204.00204.00199.00201.00480009655000
2012-10-31201.00204.00201.00202.00100002025000
2012-10-30204.00204.00200.00200.005200010498000
2012-10-29206.00206.00201.00204.00420008551000
2012-10-26207.00214.00205.00206.008400017528000
2012-10-25199.00207.00197.00206.0011800023866000
2012-10-24198.00200.00196.00198.00370007315000
2012-10-23201.00204.00198.00200.00360007215000
2012-10-22197.00200.00195.00200.00280005500000
2012-10-19200.00206.00200.00202.00260005267000
2012-10-18198.00200.00197.00200.00390007756000
2012-10-17195.00198.00195.00196.00130002549000
2012-10-16193.00196.00193.00195.00210004073000
2012-10-15189.00192.00189.00192.00100001907000
2012-10-12188.00192.00188.00189.00350006657000
2012-10-11188.00189.00187.00189.00310005829000
2012-10-10188.00189.00187.00188.00260004880000
2012-10-09194.00194.00189.00189.00390007446000
2012-10-05195.00195.00192.00194.006100011792000
2012-10-04195.00195.00193.00193.00430008363000
2012-10-03194.00195.00193.00195.00250004857000
2012-10-02195.00195.00194.00194.00340006609000
2012-10-01200.00200.00195.00195.006500012903000
2012-09-28201.00201.00199.00200.00270005401000
2012-09-27200.00203.00197.00203.007500014964000
2012-09-26200.00200.00199.00200.00140002794000
2012-09-25202.00202.00199.00201.00180003614000
2012-09-24198.00199.00196.00199.00290005732000
2012-09-21200.00201.00197.00197.00490009744000
2012-09-20206.00206.00200.00200.008000016257000
2012-09-19207.00208.00203.00208.00310006372000
2012-09-18205.00206.00201.00205.007300014897000
2012-09-14200.00203.00198.00203.009700019416000
2012-09-13198.00200.00198.00200.00220004377000
2012-09-12201.00201.00196.00197.00290005779000
2012-09-11201.00201.00198.00198.00220004409000
2012-09-10202.00202.00199.00201.00320006420000
2012-09-07196.00201.00196.00201.005700011275000
2012-09-06198.00198.00195.00195.005100010034000
2012-09-05205.00206.00197.00197.0011100022365000
2012-09-04205.00206.00203.00205.00310006348000
2012-09-03210.00212.00205.00205.005900012286000
2012-08-31209.00209.00205.00205.00430008940000
2012-08-30217.00217.00212.00212.005600012033000
2012-08-29218.00218.00216.00218.00280006091000
2012-08-28221.00221.00219.00221.00290006383000
2012-08-27222.00223.00220.00221.00340007528000
2012-08-24222.00222.00217.00222.0019400042561000
2012-08-23224.00225.00223.00225.00310006947000
2012-08-22224.00225.00224.00225.0070001571000
2012-08-21226.00226.00223.00223.00200004502000
2012-08-20228.00229.00223.00225.00380008618000
2012-08-17223.00226.00223.00225.00370008307000
2012-08-16218.00223.00218.00223.00200004420000
2012-08-15219.00220.00218.00220.00170003717000
2012-08-14220.00224.00217.00219.00410009011000
2012-08-13224.00224.00223.00223.0060001341000
2012-08-10223.00225.00221.00224.004800010691000
2012-08-09222.00225.00218.00220.00250005531000
2012-08-08219.00224.00219.00221.00290006430000
2012-08-07216.00221.00213.00218.00460009971000
2012-08-06219.00220.00216.00216.006300013689000
2012-08-03219.00220.00217.00218.00300006550000
2012-08-02220.00222.00220.00222.00240005298000
2012-08-01222.00222.00216.00218.006600014415000
2012-07-31223.00223.00215.00222.007400016314000
2012-07-30227.00229.00224.00225.00410009278000
2012-07-27222.00225.00220.00222.007700017107000
2012-07-26225.00229.00218.00218.0014900033136000
2012-07-25232.00232.00227.00231.00380008720000
2012-07-24234.00235.00229.00231.0010800024987000
2012-07-23245.00245.00236.00236.005900014142000
2012-07-20254.00255.00246.00246.0011200027986000
2012-07-19253.00255.00251.00252.006400016163000
2012-07-18256.00256.00251.00254.005100012958000
2012-07-17259.00259.00254.00254.0013600034724000
2012-07-13262.00263.00257.00258.006300016373000
2012-07-12264.00265.00259.00260.006400016690000
2012-07-11269.00269.00262.00263.005900015617000
2012-07-10275.00275.00269.00269.006100016557000
2012-07-09276.00276.00270.00270.007100019318000

   ※ 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