[6383 東証1部] ダイフク 日足 時系列データ

[6383 東証1部] ダイフク (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022264.002298.002251.002259.007576001715837200
2016-12-012260.002309.002254.002266.0013878003165356100
2016-11-302200.002218.002195.002210.005153001137062100
2016-11-292201.002221.002185.002208.00428600945071900
2016-11-282220.002232.002178.002212.007466001644361500
2016-11-252199.002210.002166.002188.006690001464281800
2016-11-242200.002200.002172.002196.007169001569386000
2016-11-222166.002181.002143.002164.009951002150661500
2016-11-212180.002206.002166.002188.008960001960342300
2016-11-182129.002179.002129.002175.009214001991479300
2016-11-172090.002126.002083.002124.0014586003077723200
2016-11-162125.002154.002109.002137.0012859002734388800
2016-11-152185.002198.002094.002112.0014729003144113900
2016-11-142074.002194.002065.002188.0016835003635530300
2016-11-112080.002120.002000.002074.0026057005410444900
2016-11-101930.001950.001901.001921.009565001838529300
2016-11-091917.001932.001781.001815.0010741001985522900
2016-11-081920.001937.001906.001918.005633001080289900
2016-11-071902.001923.001901.001912.008286001583494300
2016-11-041893.001893.001860.001872.006690001252560300
2016-11-021909.001925.001904.001915.0010070001928260500
2016-11-011905.001926.001899.001924.006265001200077400
2016-10-311908.001919.001892.001902.007129001358607200
2016-10-281893.001920.001893.001918.0011428002186142600
2016-10-271874.001890.001857.001881.00520000976795100
2016-10-261842.001886.001837.001874.008537001594245400
2016-10-251860.001868.001849.001854.00423300785948000
2016-10-241862.001873.001843.001853.006968001293161500
2016-10-211843.001863.001834.001848.009377001734727200
2016-10-201816.001864.001803.001862.0017018003135164200
2016-10-191803.001804.001774.001787.009738001735816100
2016-10-181788.001813.001777.001812.009328001680714500
2016-10-171773.001786.001764.001782.006817001211104300
2016-10-141750.001775.001740.001774.0015109002655520300
2016-10-131776.001790.001751.001765.0020994003704264500
2016-10-121837.001858.001834.001840.008516001570333500
2016-10-111870.001875.001842.001859.006349001180672300
2016-10-071900.001911.001860.001874.009218001730199500
2016-10-061909.001919.001868.001886.008605001624040500
2016-10-051870.001890.001864.001888.007844001476150900
2016-10-041853.001856.001836.001845.00424500783290600
2016-10-031858.001860.001822.001834.005589001023692000
2016-09-301822.001846.001807.001838.005618001030906800
2016-09-291901.001905.001856.001861.0010023001872253200
2016-09-281866.001890.001860.001883.0012037002264641800
2016-09-271802.001863.001791.001863.007512001378957900
2016-09-261822.001839.001813.001823.006862001253623700
2016-09-231790.001829.001779.001822.0010554001909447700
2016-09-211732.001772.001722.001771.0010534001838520100
2016-09-201725.001754.001723.001742.009273001613925200
2016-09-161740.001778.001739.001751.0024685004326061700
2016-09-151731.001741.001703.001713.0010388001778111900
2016-09-141746.001762.001731.001758.00562700985327500
2016-09-131775.001783.001747.001762.005727001007230000
2016-09-121770.001783.001751.001757.009798001727277300
2016-09-091800.001826.001788.001815.009680001751602500
2016-09-081783.001799.001769.001794.008184001463244600
2016-09-071731.001769.001718.001766.006239001094387400
2016-09-061747.001773.001734.001755.009114001594991800
2016-09-051813.001813.001758.001761.009425001674117700
2016-09-021792.001823.001780.001787.006878001233744400
2016-09-011791.001808.001766.001800.009898001773798200
2016-08-311790.001800.001765.001793.0016860003013566300
2016-08-301763.001784.001755.001755.0017576003098295300
2016-08-291749.001779.001731.001772.0010267001814427300
2016-08-261756.001756.001709.001709.0011760002026023400
2016-08-251767.001797.001761.001761.009459001678976200
2016-08-241756.001777.001749.001772.006964001228567500
2016-08-231743.001772.001728.001730.0011983002091283000
2016-08-221747.001797.001740.001761.0017098003022914900
2016-08-191689.001765.001674.001726.0021810003767420600
2016-08-181710.001715.001652.001676.0014557002442058300
2016-08-171729.001734.001683.001727.0019421003319930300
2016-08-161798.001798.001744.001745.0011530002033110200
2016-08-151804.001820.001757.001777.0020200003603594300
2016-08-121830.001860.001751.001841.0034294006230931500
2016-08-101717.001825.001677.001721.0042010007273809800
2016-08-092012.002060.002010.002057.007298001487517200
2016-08-082020.002029.001957.002006.0012316002449225000
2016-08-052032.002032.001965.001981.009281001846878700
2016-08-042055.002059.001996.002032.0010910002207817700
2016-08-032081.002102.002055.002056.006705001388770800
2016-08-022118.002141.002102.002126.00370100786720400
2016-08-012128.002153.002110.002136.006419001369802000
2016-07-292111.002174.002088.002172.0015020003206044100
2016-07-282071.002131.002058.002094.009905002081929400
2016-07-272080.002104.002063.002091.005912001234871500
2016-07-262080.002080.002032.002042.00460300942951400
2016-07-252070.002113.002060.002089.008406001758845700
2016-07-222052.002076.002045.002060.00358600737624100
2016-07-212081.002116.002065.002085.008796001842018600
2016-07-202025.002066.002025.002063.005060001038482600
2016-07-191986.002057.001983.002050.0010984002232616500
2016-07-151994.002011.001964.001967.008520001691551900
2016-07-141930.001977.001921.001973.005380001054960000
2016-07-131948.001983.001931.001940.006608001290138500
2016-07-121907.001935.001904.001907.007121001366315400
2016-07-111839.001880.001835.001870.005962001110664300
2016-07-081836.001839.001782.001782.00507400916283200
2016-07-071825.001849.001820.001836.00460700845302300
2016-07-061796.001831.001791.001831.006973001265967500
2016-07-051818.001851.001804.001847.00387700711797600
2016-07-041814.001852.001810.001849.005882001080970900
2016-07-011839.001872.001832.001841.007464001381068000
2016-06-301792.001838.001785.001818.0011303002060846300
2016-06-291748.001778.001717.001761.007216001266749200
2016-06-281655.001720.001620.001712.0011652001964430500
2016-06-271726.001736.001672.001694.008243001396772300
2016-06-241870.001884.001689.001703.007300001285696300
2016-06-231825.001853.001825.001848.00365400671980500
2016-06-221850.001850.001819.001837.00500700916271400
2016-06-211850.001870.001822.001863.007098001314347700
2016-06-201848.001893.001843.001883.006833001283519100
2016-06-171833.001849.001804.001811.00430000783525300
2016-06-161858.001860.001794.001799.006155001117959400
2016-06-151905.001905.001852.001869.006849001283751000
2016-06-141928.001953.001886.001900.006350001208594500
2016-06-131961.001977.001935.001935.00432200842701500
2016-06-102009.002017.001992.002011.006823001370225000
2016-06-091989.002019.001984.002009.005780001157953100
2016-06-081960.002000.001950.002000.005860001160020900
2016-06-071937.001952.001922.001943.00466400905503400
2016-06-061898.001927.001879.001925.00473500903552700
2016-06-031907.001945.001907.001930.005276001015664400
2016-06-021954.001969.001894.001897.008916001708035000
2016-06-011945.001988.001941.001950.009181001800886300
2016-05-311915.001928.001895.001921.007602001455093600
2016-05-301908.001915.001892.001902.00519800988175100
2016-05-271914.001923.001899.001906.00322500615430000
2016-05-261930.001935.001894.001901.005492001046992800
2016-05-251957.001960.001909.001918.00493200949769200
2016-05-241932.001933.001868.001926.006436001234334900
2016-05-231933.001957.001921.001952.00501200973286800
2016-05-201947.001971.001929.001966.008034001574569400
2016-05-191926.001963.001923.001954.008169001588796900
2016-05-181954.001972.001924.001966.009539001858488100
2016-05-171952.002013.001952.001994.0012346002453721100
2016-05-161872.001934.001872.001914.0012311002350931400
2016-05-131872.001908.001825.001893.0021116003937216200
2016-05-121962.001991.001941.001988.008182001613399100
2016-05-112023.002042.001976.001981.007295001459560300
2016-05-101927.001980.001917.001975.005346001047336200
2016-05-091935.001967.001924.001937.006350001232427500
2016-05-061930.001934.001889.001912.00443600847174800
2016-05-021918.001942.001877.001902.005801001103209900
2016-04-282035.002043.001974.001994.0010155002039023200
2016-04-272026.002032.001991.002000.005467001095560300
2016-04-262013.002034.001997.002014.00383300772034700
2016-04-252003.002037.001974.002027.005452001101062400
2016-04-221988.002022.001965.002019.006325001261181200
2016-04-212020.002027.002001.002017.00391400788194200
2016-04-202027.002035.001983.001989.005002001001123800
2016-04-191991.002014.001977.002009.00452000904397000
2016-04-181911.001953.001909.001937.00415400802649200
2016-04-151998.002038.001981.001995.006736001350013000
2016-04-142011.002038.002005.002037.0010597002144977400
2016-04-131923.001986.001910.001976.009563001871563900
2016-04-121871.001914.001871.001893.00452800858405700
2016-04-111866.001890.001840.001886.00451300843039000
2016-04-081825.001906.001814.001877.007287001356989500
2016-04-071821.001873.001811.001865.007633001415476600
2016-04-061784.001823.001773.001810.006088001096457100
2016-04-051850.001869.001805.001807.00461800844882800
2016-04-041874.001886.001844.001876.007097001325383200
2016-04-011922.001948.001851.001870.008530001606620900
2016-03-311944.001961.001896.001897.00443900852242500
2016-03-301946.001961.001927.001928.005671001102857900
2016-03-291920.001953.001907.001945.006212001205164800
2016-03-281928.001943.001913.001943.00517800999268500
2016-03-251910.001926.001907.001917.00436800837701700
2016-03-241901.001916.001883.001906.005651001076511400
2016-03-231910.001931.001892.001917.007553001445536300
2016-03-221867.001909.001865.001909.009911001878213100
2016-03-181850.001856.001827.001844.009334001721512600
2016-03-171825.001872.001822.001838.0010744001978321000
2016-03-161794.001824.001764.001811.006686001209137400
2016-03-151813.001845.001806.001815.008804001604074200
2016-03-141800.001819.001778.001808.008506001528989700
2016-03-111758.001793.001727.001786.0011943002110887400
2016-03-101813.001821.001775.001798.008961001612690600
2016-03-091800.001800.001753.001792.00531600946832500
2016-03-081857.001878.001791.001816.00478000871891900
2016-03-071881.001889.001850.001857.00427000794528800
2016-03-041862.001875.001848.001874.006191001154516500
2016-03-031795.001868.001791.001861.009099001672058600
2016-03-021840.001847.001801.001835.0010822001978366100
2016-03-011781.001808.001763.001800.00499100893549000
2016-02-291851.001876.001784.001784.007135001297059700
2016-02-261797.001828.001783.001816.005791001050403900
2016-02-251774.001815.001770.001806.008869001594599900
2016-02-241730.001765.001712.001758.007958001393743900
2016-02-231783.001814.001746.001758.006816001204998800
2016-02-221747.001771.001715.001754.009991001743065900
2016-02-191777.001781.001738.001768.008901001564448900
2016-02-181866.001886.001809.001817.0010835001981721200
2016-02-171826.001872.001776.001800.008382001519700100
2016-02-161828.001877.001801.001837.009498001756718400
2016-02-151810.001892.001756.001873.0015208002785151500
2016-02-121630.001726.001596.001681.0020702003458164200
2016-02-101725.001733.001641.001672.0013188002204037900
2016-02-091775.001778.001676.001717.0016162002803388500
2016-02-081821.001875.001810.001868.008268001525665500
2016-02-051860.001872.001831.001867.007702001426464800
2016-02-041911.001927.001873.001888.007113001345892300
2016-02-031952.001955.001883.001902.008475001616893700
2016-02-022026.002054.002001.002008.009210001860027800
2016-02-012050.002092.002018.002089.0010956002267752800
2016-01-291939.001989.001891.001984.0015310002971018500
2016-01-281886.001912.001873.001897.008317001576470700
2016-01-271896.001913.001876.001912.008465001606460900
2016-01-261829.001881.001828.001845.007215001340980400
2016-01-251866.001903.001852.001880.007511001408707900
2016-01-221825.001859.001789.001854.0011200002032572100
2016-01-211797.001855.001761.001762.009010001629015100
2016-01-201893.001899.001803.001805.006663001223955800
2016-01-191865.001902.001852.001892.005896001109133300
2016-01-181869.001891.001834.001878.009986001865979100
2016-01-151940.001959.001911.001921.0012911002487642600
2016-01-141899.001899.001847.001887.008109001518602800
2016-01-131885.001968.001873.001962.0011148002148730800
2016-01-121891.001909.001826.001830.009439001752071000
2016-01-081934.001960.001914.001922.008466001636615900
2016-01-071995.002002.001940.001944.008819001727357300
2016-01-061996.002018.001967.001985.0010421002073202200
2016-01-052010.002039.001979.001982.0013885002778023100
2016-01-042100.002115.002011.002020.009873002024446900
2015-12-302038.002088.002037.002075.009602001988626700
2015-12-292013.002037.001985.002029.007362001487482200
2015-12-281971.002008.001969.002001.00398700795555600
2015-12-251967.001994.001957.001967.00279400551237100
2015-12-241998.002030.001976.001977.005848001167117000
2015-12-221981.001995.001976.001979.00344500683146800
2015-12-211983.001991.001947.001981.005303001044008900
2015-12-182025.002048.001975.001975.008070001619541700
2015-12-172022.002039.001997.002007.006429001296599400
2015-12-161945.001968.001933.001965.005302001037352800
2015-12-151972.001984.001921.001922.005165001002514000
2015-12-141950.001974.001933.001966.005610001097141100
2015-12-111987.002030.001980.002016.005757001156123500
2015-12-102005.002033.001995.002002.005914001188313700
2015-12-092004.002044.002001.002022.007786001575951500
2015-12-082096.002100.002044.002047.008091001671545000
2015-12-072078.002095.002068.002078.006847001425713300
2015-12-042033.002076.002028.002044.009999002053297900
2015-12-032078.002092.002064.002082.007548001570302800
2015-12-022047.002100.002042.002086.0019877004121366100
2015-12-012010.002030.002004.002030.007959001606664900
2015-11-302000.002043.001996.002001.008513001715903100
2015-11-271993.001996.001975.001988.006718001333480800
2015-11-261994.002009.001989.002000.007800001560780500

   ※ 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