[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 
2017-07-21183.00186.00183.00186.0012600023170000
2017-07-20180.00182.00179.00182.007100012823000
2017-07-19176.00177.00176.00177.00190003358000
2017-07-18179.00179.00175.00176.00340006021000
2017-07-14178.00179.00178.00178.00310005540000
2017-07-13176.00178.00176.00178.00150002663000
2017-07-12176.00177.00176.00176.00180003171000
2017-07-11177.00178.00176.00176.007100012538000
2017-07-10176.00177.00176.00176.00280004934000
2017-07-07175.00175.00175.00175.00190003325000
2017-07-06176.00176.00175.00175.00190003339000
2017-07-05175.00176.00174.00175.00240004199000
2017-07-04177.00177.00175.00175.00360006336000
2017-07-03174.00176.00174.00175.00150002627000
2017-06-30175.00176.00173.00173.00510008906000
2017-06-29176.00177.00176.00177.00130002296000
2017-06-28175.00176.00174.00175.00190003334000
2017-06-27173.00174.00173.00174.0090001562000
2017-06-26173.00173.00173.00173.0060001038000
2017-06-23174.00175.00173.00174.00210003656000
2017-06-22176.00176.00173.00174.00370006483000
2017-06-21175.00176.00175.00176.0080001406000
2017-06-20175.00176.00174.00174.00180003145000
2017-06-19176.00176.00173.00173.00140002441000
2017-06-16172.00174.00172.00172.00140002416000
2017-06-15172.00172.00170.00171.0010000017032000
2017-06-14174.00174.00173.00173.00140002433000
2017-06-13173.00173.00172.00172.00100001727000
2017-06-12172.00173.00171.00172.00300005155000
2017-06-09171.00173.00171.00172.009600016567000
2017-06-08174.00175.00171.00172.007900013641000
2017-06-07176.00176.00174.00175.00240004206000
2017-06-06177.00179.00176.00177.00370006546000
2017-06-05182.00182.00177.00178.00340006137000
2017-06-02182.00184.00181.00183.006600012051000
2017-06-01182.00183.00182.00183.00140002553000
2017-05-31184.00184.00182.00182.0080001461000
2017-05-30180.00182.00180.00182.0070001270000
2017-05-29183.00183.00182.00182.0080001463000
2017-05-26182.00183.00182.00183.00100001828000
2017-05-25183.00183.00181.00181.00350006396000
2017-05-24182.00183.00181.00182.00260004728000
2017-05-23179.00181.00179.00181.00140002522000
2017-05-22178.00181.00177.00178.00260004644000
2017-05-19176.00176.00174.00176.00100001756000
2017-05-18175.00176.00175.00176.00190003333000
2017-05-17180.00180.00177.00179.0060001072000
2017-05-16179.00179.00177.00177.0080001420000
2017-05-15179.00180.00176.00179.00270004808000
2017-05-12182.00182.00177.00180.00270004870000
2017-05-11182.00182.00181.00182.00350006360000
2017-05-10182.00182.00181.00182.00270004908000
2017-05-09184.00184.00182.00182.00100001824000
2017-05-08180.00183.00180.00183.00330005985000
2017-05-02177.00181.00176.00180.00300005357000
2017-05-01180.00180.00180.00180.0070001260000
2017-04-28178.00182.00178.00181.00230004149000
2017-04-27180.00182.00178.00179.00310005575000
2017-04-26178.00179.00176.00179.00280004980000
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

   ※ 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