[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 
2017-03-292801.002832.002778.002796.006353001780182600
2017-03-282795.002808.002771.002807.006086001698699400
2017-03-272776.002786.002750.002757.005524001525819900
2017-03-242795.002823.002790.002806.006870001928553000
2017-03-232800.002818.002793.002800.005415001518158400
2017-03-222814.002831.002798.002800.008499002387136000
2017-03-212855.002880.002838.002876.007157002049416100
2017-03-172845.002883.002836.002838.008500002428626700
2017-03-162778.002865.002778.002861.008752002487076400
2017-03-152810.002811.002776.002802.007038001969522300
2017-03-142816.002824.002804.002811.004770001341096300
2017-03-132822.002827.002799.002811.007276002045276700
2017-03-102808.002833.002790.002812.008057002266883000
2017-03-092792.002820.002782.002782.006899001928737000
2017-03-082779.002787.002760.002778.006133001702366300
2017-03-072755.002792.002750.002776.005073001407961900
2017-03-062756.002794.002745.002759.007800002161796800
2017-03-032750.002756.002719.002755.007673002106373700
2017-03-022750.002762.002716.002727.009407002573073200
2017-03-012624.002704.002616.002691.0011224002999646300
2017-02-282648.002651.002623.002624.007621002008541700
2017-02-272625.002626.002592.002612.008384002188541300
2017-02-242637.002669.002604.002626.009060002385003700
2017-02-232656.002670.002641.002668.006088001616936500
2017-02-222695.002703.002660.002661.007224001932523000
2017-02-212700.002700.002668.002677.007067001893635600
2017-02-202706.002720.002667.002706.007015001895761600
2017-02-172669.002738.002650.002733.008443002291096700
2017-02-162681.002698.002645.002680.005150001374324800
2017-02-152675.002719.002675.002683.006590001775290300
2017-02-142709.002710.002624.002631.0011433003044801300
2017-02-132589.002723.002583.002698.0026902007138045200
2017-02-102473.002493.002456.002490.007321001816269500
2017-02-092467.002467.002427.002440.008443002063461300
2017-02-082466.002496.002464.002489.005599001390459900
2017-02-072486.002509.002481.002494.004389001095479900
2017-02-062543.002559.002496.002504.005032001263915500
2017-02-032463.002526.002457.002524.008325002089942400
2017-02-022534.002540.002470.002474.006666001665700100
2017-02-012485.002524.002482.002523.006846001716922000
2017-01-312484.002522.002466.002498.006278001568281400
2017-01-302543.002550.002493.002520.005891001482091300
2017-01-272550.002560.002531.002543.006589001677654500
2017-01-262499.002530.002488.002523.0010522002641689000
2017-01-252494.002496.002457.002475.005032001244228700
2017-01-242428.002436.002418.002426.006187001502008500
2017-01-232451.002463.002433.002440.005692001393074900
2017-01-202435.002487.002428.002479.007076001746599900
2017-01-192417.002451.002413.002438.007755001890591800
2017-01-182363.002378.002338.002374.007498001768785500
2017-01-172400.002403.002356.002366.006731001598308800
2017-01-162469.002474.002409.002425.008950002179755700
2017-01-132440.002477.002435.002458.007486001837156500
2017-01-122430.002456.002413.002439.008781002137533100
2017-01-112479.002479.002444.002450.007077001736742100
2017-01-102465.002493.002434.002477.007980001972240700
2017-01-062474.002496.002457.002483.007277001802045900
2017-01-052496.002510.002471.002492.007552001881425000
2017-01-042524.002546.002514.002529.007365001860988400
2016-12-302450.002507.002440.002493.009564002378061100
2016-12-292421.002480.002420.002472.0015638003840872200
2016-12-282380.002414.002375.002407.005818001396455200
2016-12-272327.002392.002327.002382.007559001792037200
2016-12-262329.002345.002320.002327.00385700898601000
2016-12-222315.002326.002295.002318.005581001292402000
2016-12-212354.002364.002327.002332.004529001061163100
2016-12-202341.002346.002315.002345.005348001248942600
2016-12-192342.002346.002318.002341.007115001659075600
2016-12-162398.002405.002336.002350.0016294003836327200
2016-12-152376.002406.002367.002394.005942001419894500
2016-12-142390.002390.002358.002375.008505002016881000
2016-12-132374.002408.002351.002403.007592001810657400
2016-12-122386.002415.002366.002407.0010865002601950800
2016-12-092350.002386.002335.002373.0012273002894734500
2016-12-082331.002342.002305.002342.007016001633470000
2016-12-072256.002334.002256.002334.009647002233351800
2016-12-062284.002300.002277.002293.008575001964389900
2016-12-052260.002267.002243.002255.006271001413281900
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

   ※ 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