[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 
2017-11-171875.001890.001874.001890.0012002252500
2017-11-161880.001880.001874.001874.009001688400
2017-11-151915.001915.001876.001880.0021003971000
2017-11-141900.001915.001855.001915.0050009486700
2017-11-131890.001890.001840.001860.0011002058700
2017-11-101867.001870.001861.001861.0016002987600
2017-11-091850.001867.001850.001867.0045008361000
2017-11-081850.001860.001850.001860.009001669000
2017-11-071853.001875.001853.001867.0028005211900
2017-11-061890.001925.001852.001893.00590011072500
2017-11-021894.001894.001871.001889.0019003575500
2017-11-011876.001894.001865.001894.0047008828500
2017-10-311895.001898.001840.001872.0044008223000
2017-10-301889.001900.001855.001895.0039007359200
2017-10-271868.001905.001868.001889.0010001881600
2017-10-261899.001910.001858.001898.0034006400000
2017-10-251915.001922.001902.001909.0036006879100
2017-10-241903.001919.001900.001915.0028005335900
2017-10-231924.001924.001909.001918.0016003067400
2017-10-201901.001903.001884.001893.00560010631500
2017-10-191892.001910.001892.001901.0043008183300
2017-10-181894.001897.001892.001897.0016003029500
2017-10-171936.001936.001909.001912.0040007664200
2017-10-161925.001972.001924.001943.00900017481100
2017-10-131920.001937.001920.001925.0023004434700
2017-10-121920.001940.001920.001920.00650012550700
2017-10-111910.001930.001903.001929.00790015182500
2017-10-101900.001960.001900.001910.002640050649700
2017-10-061863.001884.001859.001880.0015002806100
2017-10-051874.001886.001871.001886.006001127600
2017-10-041881.001885.001872.001881.0014002633800
2017-10-031862.001862.001855.001862.0010001859200
2017-10-021884.001884.001855.001862.0012002244400
2017-09-291859.001870.001859.001865.0011002049500
2017-09-281841.001887.001841.001886.0027005050500
2017-09-271900.001900.001833.001840.008001482600
2017-09-26188.00190.00187.00190.006500012314000
2017-09-25188.00189.00188.00188.00330006210000
2017-09-22188.00189.00187.00188.00210003949000
2017-09-21190.00190.00187.00188.00170003209000
2017-09-20190.00190.00189.00190.00430008158000
2017-09-19191.00191.00188.00190.00480009115000
2017-09-15183.00194.00183.00190.0015300028981000
2017-09-14182.00187.00180.00186.0014000025830000
2017-09-13180.00181.00180.00181.00310005603000
2017-09-12180.00180.00177.00179.00320005724000
2017-09-11176.00181.00176.00179.00190003413000
2017-09-08175.00178.00175.00176.00280004926000
2017-09-07175.00178.00175.00178.00180003163000
2017-09-06178.00178.00174.00175.00100001751000
2017-09-05179.00179.00175.00175.00130002304000
2017-09-04179.00179.00177.00178.00140002494000
2017-09-01178.00180.00178.00180.004000715000
2017-08-31178.00180.00178.00180.0080001428000
2017-08-30180.00180.00177.00178.00230004092000
2017-08-29180.00180.00177.00177.0090001602000
2017-08-28180.00180.00178.00180.00100001798000
2017-08-25180.00181.00180.00180.00110001981000
2017-08-24181.00181.00179.00179.00130002348000
2017-08-23180.00182.00180.00180.00240004334000
2017-08-22177.00180.00177.00180.00180003201000
2017-08-21177.00177.00176.00176.00110001946000
2017-08-18176.00178.00176.00176.00130002290000
2017-08-17179.00181.00178.00179.00240004297000
2017-08-16180.00180.00179.00179.0060001078000
2017-08-15177.00179.00177.00177.003000533000
2017-08-14177.00177.00175.00176.00140002462000
2017-08-10177.00177.00176.00177.00170003005000
2017-08-09180.00180.00175.00177.00550009766000
2017-08-08182.00182.00182.00182.00130002366000
2017-08-07181.00182.00179.00182.00390007052000
2017-08-04183.00183.00181.00183.00150002733000
2017-08-03184.00184.00181.00183.00240004384000
2017-08-02185.00186.00182.00182.00350006427000
2017-08-01183.00184.00181.00184.00240004382000
2017-07-31180.00188.00180.00184.00310005682000
2017-07-28188.00189.00183.00183.006100011296000
2017-07-27185.00189.00185.00188.00240004492000
2017-07-26189.00190.00186.00188.00420007900000
2017-07-25193.00193.00187.00187.0019800037528000
2017-07-24187.00188.00186.00188.0011900022210000
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

   ※ 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