[6138 東証1部] ダイジェット工業 日足 時系列データ

[6138 東証1部] ダイジェット工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25175.00176.00174.00176.00100001751000
2017-04-24175.00175.00174.00174.00110001919000
2017-04-21175.00175.00173.00173.0090001560000
2017-04-20175.00176.00173.00173.00360006282000
2017-04-19172.00177.00169.00175.00530009194000
2017-04-18175.00175.00173.00173.0090001564000
2017-04-17177.00177.00173.00173.00100001745000
2017-04-14177.00177.00176.00177.00120002122000
2017-04-13174.00176.00172.00175.00220003831000
2017-04-12177.00179.00172.00172.00280004885000
2017-04-11178.00178.00172.00175.00250004371000
2017-04-10173.00181.00173.00175.00270004721000
2017-04-07172.00178.00172.00172.00230004008000
2017-04-06172.00175.00172.00175.00170002952000
2017-04-05180.00180.00176.00176.003000534000
2017-04-04178.00179.00172.00179.00290005087000
2017-04-03177.00177.00176.00177.0070001238000
2017-03-31183.00183.00177.00177.00210003765000
2017-03-30178.00184.00178.00182.00140002532000
2017-03-29183.00183.00178.00180.00270004869000
2017-03-28184.00184.00174.00184.00410007421000
2017-03-27184.00184.00180.00181.00180003274000
2017-03-24183.00185.00183.00184.00120002210000
2017-03-23186.00186.00182.00183.00130002379000
2017-03-22186.00188.00183.00187.00160002978000
2017-03-21186.00187.00185.00187.00470008760000
2017-03-17186.00186.00185.00186.00200003714000
2017-03-16184.00186.00184.00186.00130002408000
2017-03-15185.00186.00184.00184.00170003145000
2017-03-14183.00186.00183.00186.00270004999000
2017-03-13184.00185.00182.00185.00240004417000
2017-03-10184.00184.00184.00184.00420007728000
2017-03-09180.00182.00179.00182.00340006121000
2017-03-08181.00182.00181.00181.00180003262000
2017-03-07183.00183.00183.00183.004000732000
2017-03-06184.00185.00182.00184.00140002571000
2017-03-03183.00183.00183.00183.0080001464000
2017-03-02184.00185.00183.00184.00270004957000
2017-03-01183.00184.00183.00184.00120002201000
2017-02-28183.00184.00182.00183.00270004945000
2017-02-27182.00182.00182.00182.00160002912000
2017-02-24183.00183.00181.00181.00210003827000
2017-02-23181.00183.00181.00183.0080001457000
2017-02-22182.00182.00182.00182.00210003822000
2017-02-21181.00183.00180.00182.008400015257000
2017-02-20183.00183.00181.00183.00260004756000
2017-02-17183.00183.00182.00183.006800012443000
2017-02-16182.00183.00181.00182.00220004011000
2017-02-15183.00183.00179.00183.00230004177000
2017-02-14181.00182.00179.00181.00110001985000
2017-02-13183.00183.00180.00180.00110001992000
2017-02-10175.00181.00175.00180.007500013250000
2017-02-09177.00177.00176.00176.004000705000
2017-02-08176.00176.00176.00176.002000352000
2017-02-07176.00176.00176.00176.0070001232000
2017-02-06175.00177.00175.00176.00120002108000
2017-02-03176.00178.00176.00177.00130002302000
2017-02-02180.00182.00177.00178.00300005380000
2017-02-01179.00179.00176.00176.00330005850000
2017-01-31182.00182.00179.00179.00370006669000
2017-01-30181.00182.00180.00180.00380006872000
2017-01-27181.00181.00179.00181.00260004673000
2017-01-26178.00180.00178.00180.00220003938000
2017-01-25178.00179.00178.00178.00350006237000
2017-01-24180.00180.00178.00179.00180003212000
2017-01-23181.00181.00179.00180.00250004504000
2017-01-20179.00181.00179.00181.00290005227000
2017-01-19180.00180.00178.00179.005000894000
2017-01-18179.00179.00170.00177.00460008080000
2017-01-17178.00180.00177.00180.00390006948000
2017-01-16179.00180.00179.00179.00210003771000
2017-01-13180.00181.00178.00180.00160002878000
2017-01-12182.00182.00179.00180.00310005578000
2017-01-11183.00184.00181.00183.00390007123000
2017-01-10180.00183.00178.00183.008100014638000
2017-01-06179.00181.00178.00180.00360006468000
2017-01-05181.00181.00178.00180.00430007758000
2017-01-04174.00182.00174.00181.007300012963000
2016-12-30168.00179.00168.00174.008100014154000
2016-12-29171.00172.00168.00169.006200010542000
2016-12-28170.00173.00170.00173.00490008365000
2016-12-27167.00170.00167.00170.007200012136000
2016-12-26167.00169.00166.00167.006200010379000
2016-12-22172.00174.00168.00168.009800016733000
2016-12-21176.00177.00172.00172.006500011376000
2016-12-20173.00178.00173.00175.006700011736000
2016-12-19175.00175.00172.00173.007900013671000
2016-12-16178.00179.00175.00176.005900010432000
2016-12-15179.00181.00176.00177.0013300023736000
2016-12-14184.00185.00179.00181.0018300033178000
2016-12-13190.00190.00181.00185.0020500037893000
2016-12-12195.00210.00186.00190.00802000157790000
2016-12-09163.00213.00163.00212.003107000624142000
2016-12-08164.00164.00161.00163.0010900017739000
2016-12-07161.00162.00159.00161.00490007893000
2016-12-06159.00161.00157.00160.00620009856000
2016-12-05156.00158.00156.00157.00500007841000
2016-12-02158.00159.00155.00156.00410006424000
2016-12-01159.00160.00158.00158.00330005251000
2016-11-30154.00158.00153.00157.00540008406000
2016-11-29153.00153.00153.00153.00160002448000
2016-11-28153.00153.00151.00153.00210003190000
2016-11-25153.00155.00153.00154.00510007843000
2016-11-24155.00155.00154.00154.00200003094000
2016-11-22155.00156.00153.00153.00500007733000
2016-11-21153.00156.00153.00155.00360005564000
2016-11-18152.00156.00152.00153.00320004939000
2016-11-17149.00152.00149.00152.00400006016000
2016-11-16146.00148.00146.00148.00280004121000
2016-11-15147.00147.00145.00145.00150002186000
2016-11-14146.00148.00145.00147.00380005566000
2016-11-11145.00146.00145.00145.00130001890000
2016-11-10145.00146.00144.00144.00200002902000
2016-11-09148.00148.00139.00139.00360005167000
2016-11-08150.00150.00149.00149.00130001943000
2016-11-07150.00157.00149.00150.00380005756000
2016-11-04154.00162.00148.00149.009500014593000
2016-11-02158.00158.00157.00157.00290004562000
2016-11-01161.00162.00158.00162.00590009459000
2016-10-31162.00162.00159.00159.00330005274000
2016-10-28157.00162.00157.00162.007300011662000
2016-10-27156.00157.00155.00157.00170002655000
2016-10-26154.00156.00154.00155.00280004335000
2016-10-25154.00155.00154.00154.00270004162000
2016-10-24152.00154.00150.00154.00290004391000
2016-10-21154.00155.00151.00152.007600011655000
2016-10-20151.00154.00151.00154.006800010397000
2016-10-19149.00151.00149.00151.00300004507000
2016-10-18146.00149.00146.00148.00140002072000
2016-10-17146.00148.00145.00146.00130001910000
2016-10-14146.00147.00146.00147.0090001318000
2016-10-13147.00148.00146.00146.00280004095000
2016-10-12148.00149.00147.00147.00150002218000
2016-10-11148.00149.00147.00149.00210003108000
2016-10-07147.00149.00146.00148.00230003393000
2016-10-06147.00149.00146.00147.00280004131000
2016-10-05144.00147.00144.00147.00240003489000
2016-10-04146.00146.00146.00146.005000730000
2016-10-03146.00146.00140.00145.00220003168000
2016-09-30147.00147.00146.00146.00120001761000
2016-09-29149.00149.00147.00148.00220003256000
2016-09-28149.00149.00144.00147.0080001166000
2016-09-27143.00149.00141.00149.00310004513000
2016-09-26147.00147.00147.00147.006000882000
2016-09-23148.00148.00146.00146.00170002503000
2016-09-21146.00147.00146.00147.00180002632000
2016-09-20147.00148.00146.00146.00380005565000
2016-09-16145.00146.00145.00146.0080001161000
2016-09-15148.00148.00145.00145.005000729000
2016-09-14143.00148.00143.00145.00170002480000
2016-09-13145.00147.00144.00146.00160002322000
2016-09-12145.00145.00142.00142.0013000018598000
2016-09-09145.00146.00144.00145.00290004205000
2016-09-08144.00145.00144.00144.00130001876000
2016-09-07144.00144.00142.00143.00150002145000
2016-09-06142.00144.00142.00144.0090001287000
2016-09-05143.00143.00141.00141.00100001426000
2016-09-02143.00144.00142.00142.00240003421000
2016-09-01145.00146.00143.00143.00380005459000
2016-08-31146.00147.00145.00145.00100001461000
2016-08-30144.00148.00144.00147.00100001463000
2016-08-29143.00148.00141.00148.007400010636000
2016-08-26144.00144.00143.00143.00130001866000
2016-08-25147.00147.00144.00145.0070001020000
2016-08-24147.00147.00146.00147.00110001613000
2016-08-23146.00147.00144.00147.00220003193000
2016-08-22145.00147.00142.00146.00480006916000
2016-08-19143.00144.00142.00144.0012100017297000
2016-08-18145.00146.00144.00146.005000725000
2016-08-17145.00147.00144.00147.00130001892000
2016-08-16151.00151.00147.00148.00190002813000
2016-08-15146.00151.00146.00149.00610009019000
2016-08-12147.00147.00145.00146.00170002481000
2016-08-10147.00147.00144.00144.00190002765000
2016-08-09143.00147.00143.00147.00160002320000
2016-08-08142.00145.00142.00144.00160002300000
2016-08-05144.00144.00139.00139.00190002654000
2016-08-04139.00141.00139.00141.00110001545000
2016-08-03139.00143.00138.00142.00200002805000
2016-08-02141.00145.00141.00143.00560007997000
2016-08-01140.00141.00136.00141.00330004628000
2016-07-29141.00141.00136.00140.006000836000
2016-07-28136.00141.00136.00141.00140001941000
2016-07-27136.00138.00136.00137.00200002743000
2016-07-26138.00140.00137.00137.00130001795000
2016-07-25136.00142.00136.00139.00580008033000
2016-07-22134.00136.00134.00136.00140001889000
2016-07-21138.00138.00136.00136.00440006008000
2016-07-20137.00138.00134.00138.0018400025188000
2016-07-19135.00137.00133.00137.00160002153000
2016-07-15133.00136.00131.00135.00280003762000
2016-07-14133.00133.00131.00133.00340004505000
2016-07-13129.00129.00128.00128.00200002570000
2016-07-12131.00131.00128.00128.00460005904000
2016-07-11123.00128.00123.00128.00180002249000
2016-07-08122.00123.00122.00122.00150001832000
2016-07-07124.00125.00122.00122.0090001106000
2016-07-06130.00130.00123.00124.00150001876000
2016-07-05126.00128.00126.00128.007000892000
2016-07-04131.00131.00127.00127.0080001023000
2016-07-01125.00127.00125.00127.0090001137000
2016-06-30125.00128.00125.00125.00500006275000
2016-06-29120.00125.00120.00124.00450005425000
2016-06-28120.00122.00118.00118.00170002052000
2016-06-27119.00123.00119.00120.00280003353000
2016-06-24128.00128.00118.00118.00670008205000
2016-06-23130.00130.00126.00129.00100001280000
2016-06-22126.00128.00126.00128.00200002529000
2016-06-21128.00129.00126.00129.00470006008000
2016-06-20127.00129.00127.00128.007000894000
2016-06-17124.00127.00124.00125.00140001762000
2016-06-16130.00130.00123.00123.00240003008000
2016-06-15129.00129.00128.00128.0090001154000
2016-06-14128.00130.00124.00130.009500012061000
2016-06-13130.00130.00128.00128.00640008217000
2016-06-10132.00133.00131.00131.00450005929000
2016-06-09134.00134.00132.00132.00180002390000
2016-06-08138.00139.00132.00134.0016000021434000
2016-06-07137.00137.00137.00137.004000548000
2016-06-06138.00138.00135.00138.00170002338000
2016-06-03136.00137.00136.00137.00140001905000
2016-06-02136.00139.00136.00137.00180002466000
2016-06-01140.00140.00138.00138.00240003342000
2016-05-31142.00142.00140.00141.00370005213000
2016-05-30145.00146.00141.00145.00180002588000
2016-05-27142.00143.00142.00143.003000428000
2016-05-26146.00146.00142.00142.00140002004000
2016-05-25144.00145.00143.00144.00240003449000
2016-05-24144.00144.00143.00143.00330004744000
2016-05-23141.00145.00140.00144.00430006139000
2016-05-20138.00141.00138.00139.00240003339000
2016-05-19139.00141.00138.00138.00260003622000
2016-05-18136.00138.00136.00138.00100001369000
2016-05-17135.00139.00135.00138.00100001375000
2016-05-16135.00136.00135.00135.00130001764000
2016-05-13141.00141.00135.00135.00170002335000
2016-05-12140.00141.00139.00139.0090001257000
2016-05-11139.00142.00138.00140.00370005168000
2016-05-10138.00140.00137.00138.00190002619000
2016-05-09136.00137.00135.00137.00210002857000
2016-05-06133.00135.00131.00135.00680008925000
2016-05-02134.00136.00134.00134.004000538000
2016-04-28140.00140.00134.00137.00420005718000
2016-04-27140.00140.00136.00139.00180002486000
2016-04-26144.00144.00137.00139.00370005186000
2016-04-25138.00143.00137.00142.00500007015000
2016-04-22133.00136.00132.00136.00270003622000
2016-04-21134.00136.00133.00135.00280003763000
2016-04-20136.00136.00132.00132.00490006572000
2016-04-19131.00135.00130.00134.00300003961000

   ※ 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