[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 
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
2016-04-18129.00130.00128.00128.00710009155000
2016-04-15132.00134.00131.00131.00650008565000
2016-04-14132.00134.00128.00132.009600012555000
2016-04-13131.00136.00129.00132.00720009489000
2016-04-12129.00131.00128.00129.00480006192000
2016-04-11129.00129.00129.00129.007000903000
2016-04-08129.00133.00129.00129.0090001170000
2016-04-07130.00130.00129.00129.004000518000
2016-04-06128.00133.00128.00130.00380004886000
2016-04-05132.00132.00127.00128.00120001568000
2016-04-04137.00138.00133.00135.00190002565000
2016-04-01138.00138.00130.00132.00250003329000
2016-03-31138.00138.00138.00138.006000828000
2016-03-30139.00140.00138.00140.00140001950000
2016-03-29140.00140.00140.00140.003000420000
2016-03-28144.00144.00141.00143.00220003141000
2016-03-25146.00146.00144.00144.00130001881000
2016-03-24144.00144.00143.00143.00240003437000
2016-03-23143.00143.00142.00143.00100001429000
2016-03-22140.00141.00139.00141.00490006872000
2016-03-18142.00142.00139.00139.00230003220000
2016-03-17140.00145.00140.00142.00310004421000
2016-03-16144.00144.00142.00142.00110001566000
2016-03-15143.00143.00140.00141.00190002680000
2016-03-14143.00144.00142.00143.00370005291000
2016-03-11138.00139.00133.00139.00410005635000
2016-03-10135.00137.00135.00137.00170002315000
2016-03-09135.00135.00133.00133.00390005234000
2016-03-08138.00138.00136.00136.00330004532000
2016-03-07139.00139.00134.00136.00460006247000
2016-03-04134.00136.00134.00134.00430005793000
2016-03-03131.00135.00130.00133.00610008038000
2016-03-02129.00133.00129.00133.008800011395000
2016-03-01128.00130.00128.00128.00380004877000
2016-02-29131.00132.00128.00128.00700009108000
2016-02-26131.00131.00131.00131.00280003668000
2016-02-25131.00131.00129.00131.00280003664000
2016-02-24132.00132.00127.00127.00550007172000
2016-02-23132.00133.00131.00132.00500006604000
2016-02-22128.00131.00128.00130.00320004116000
2016-02-19129.00129.00123.00128.00490006251000
2016-02-18127.00132.00127.00130.00140001811000
2016-02-17126.00126.00123.00126.00460005778000
2016-02-16123.00130.00123.00126.00700008816000
2016-02-15121.00123.00120.00123.00810009820000
2016-02-12123.00128.00116.00116.0014900017933000
2016-02-10133.00134.00125.00128.00600007771000
2016-02-09139.00139.00134.00134.00440006020000
2016-02-08137.00141.00136.00139.0010600014576000
2016-02-05143.00143.00140.00141.00150002113000
2016-02-04142.00143.00142.00142.007000996000
2016-02-03147.00150.00141.00142.008100011718000
2016-02-02150.00154.00148.00148.00470007136000
2016-02-01150.00150.00147.00150.008600012806000
2016-01-29148.00148.00146.00147.00530007836000
2016-01-28149.00149.00143.00143.00190002755000
2016-01-27145.00148.00145.00148.00350005101000
2016-01-26144.00145.00144.00144.00180002595000
2016-01-25144.00147.00144.00147.00410005985000
2016-01-22139.00144.00139.00144.00290004086000
2016-01-21142.00143.00136.00136.0010100014240000
2016-01-20147.00147.00142.00142.00490007122000
2016-01-19148.00148.00146.00146.00170002503000
2016-01-18142.00149.00141.00146.0010300014863000
2016-01-15151.00151.00146.00147.007300010913000
2016-01-14152.00152.00148.00149.008000012058000
2016-01-13151.00152.00151.00152.00640009721000
2016-01-12156.00156.00151.00151.00260004001000
2016-01-08157.00158.00155.00156.00250003921000
2016-01-07160.00160.00156.00157.00560008800000
2016-01-06162.00162.00158.00159.00210003341000
2016-01-05160.00162.00160.00160.00200003219000
2016-01-04160.00162.00160.00160.00240003850000
2015-12-30161.00162.00158.00161.00260004159000
2015-12-29160.00160.00157.00159.00470007471000
2015-12-28157.00160.00157.00160.00110001745000
2015-12-25160.00160.00155.00158.00560008781000
2015-12-24162.00165.00158.00161.0017900028607000
2015-12-22164.00164.00162.00162.00310005056000
2015-12-21166.00167.00165.00165.00590009768000
2015-12-18166.00170.00163.00166.0013700022552000
2015-12-17167.00169.00165.00167.007000011668000
2015-12-16166.00167.00166.00167.00260004329000
2015-12-15169.00169.00159.00164.0018200029673000
2015-12-14171.00171.00167.00170.007700013010000
2015-12-11172.00173.00171.00171.00440007563000
2015-12-10173.00174.00173.00173.00270004676000
2015-12-09176.00176.00174.00176.0090001579000
2015-12-08175.00176.00174.00176.00230004026000
2015-12-07175.00178.00175.00177.00270004781000
2015-12-04177.00177.00174.00175.00300005266000
2015-12-03175.00180.00175.00178.007100012611000
2015-12-02178.00178.00175.00177.006300011126000

   ※ 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