[6430 東証1部] ダイコク電機 日足 時系列データ

[6430 東証1部] ダイコク電機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271731.001745.001725.001734.002660046124400
2017-03-241742.001744.001715.001741.002810048605900
2017-03-231746.001750.001730.001730.003140054557600
2017-03-221772.001776.001742.001742.003120054715700
2017-03-211757.001780.001748.001776.002950052183600
2017-03-171759.001763.001745.001745.003080053915300
2017-03-161755.001770.001752.001758.001350023755700
2017-03-151760.001762.001751.001758.002620046006700
2017-03-141785.001785.001758.001760.002850050339000
2017-03-131791.001800.001786.001793.002600046634800
2017-03-101780.001805.001780.001788.003380060498800
2017-03-091762.001785.001762.001783.002340041608500
2017-03-081752.001761.001746.001760.001750030712700
2017-03-071764.001768.001750.001752.002560044948300
2017-03-061758.001770.001758.001770.001670029475300
2017-03-031776.001779.001757.001758.004680082477100
2017-03-021800.001807.001791.001797.002640047522500
2017-03-011795.001795.001773.001775.002020035989700
2017-02-281785.001802.001777.001795.003040054492800
2017-02-271767.001778.001764.001765.002220039250900
2017-02-241770.001773.001754.001767.003930069359700
2017-02-231774.001774.001746.001770.0065300114658800
2017-02-221799.001799.001772.001780.0082200146508400
2017-02-211815.001829.001789.001799.00111400200817900
2017-02-201870.001884.001841.001867.003840071674600
2017-02-171810.001870.001802.001870.0061500113284800
2017-02-161803.001818.001780.001811.0066400119804200
2017-02-151742.001806.001742.001803.005540098565200
2017-02-141719.001747.001716.001731.003770065224600
2017-02-131740.001740.001708.001730.002730047240400
2017-02-101739.001745.001729.001738.002180037889800
2017-02-091749.001749.001723.001735.001920033357800
2017-02-081744.001759.001732.001749.002580045069100
2017-02-071730.001750.001726.001736.002970051542100
2017-02-061695.001730.001695.001726.002070035648300
2017-02-031683.001702.001683.001692.001150019453600
2017-02-021715.001715.001681.001689.003230054703500
2017-02-011705.001715.001688.001715.003790064632000
2017-01-311720.001729.001707.001709.001970033796500
2017-01-301735.001738.001721.001734.002260039149800
2017-01-271724.001748.001720.001731.002940050856200
2017-01-261718.001724.001698.001714.005030086040100
2017-01-251724.001724.001691.001699.0088600150958000
2017-01-241740.001745.001722.001732.001850032013800
2017-01-231756.001765.001726.001746.003120054521800
2017-01-201786.001786.001734.001772.003530062321900
2017-01-191804.001817.001785.001795.002140038534500
2017-01-181804.001812.001754.001788.003030053887500
2017-01-171826.001844.001802.001804.001690030693200
2017-01-161868.001874.001826.001836.004100075443700
2017-01-131855.001868.001843.001856.001660030819800
2017-01-121880.001888.001843.001872.002790052003800
2017-01-111895.001903.001866.001888.003410064473300
2017-01-101856.001895.001856.001894.0053700101199800
2017-01-061830.001855.001819.001845.004270078629400
2017-01-051810.001840.001810.001830.002570047067800
2017-01-041790.001834.001790.001809.004330078705900
2016-12-301787.001810.001775.001792.002240040207300
2016-12-291799.001799.001773.001787.001720030693600
2016-12-281794.001810.001785.001792.001420025482100
2016-12-271795.001812.001782.001791.003220057896700
2016-12-261792.001796.001777.001792.001500026853200
2016-12-221792.001793.001773.001792.002160038541600
2016-12-211787.001792.001779.001792.001700030360600
2016-12-201780.001797.001779.001787.001960035053300
2016-12-191770.001799.001756.001789.004770084977900
2016-12-161762.001775.001743.001775.004480078943200
2016-12-151795.001795.001730.001743.005120089730800
2016-12-141785.001797.001772.001795.002400042926800
2016-12-131771.001789.001758.001779.003170056343800
2016-12-121790.001790.001757.001771.002620046391400
2016-12-091777.001794.001750.001776.004650082436800
2016-12-081768.001779.001736.001779.003800067099400
2016-12-071750.001763.001739.001763.003020052988500
2016-12-061749.001750.001732.001748.002410041992800
2016-12-051748.001757.001724.001737.002340040649900
2016-12-021749.001768.001744.001757.0057200100663300
2016-12-011724.001748.001722.001740.004860084425600
2016-11-301690.001706.001690.001706.004280072723900
2016-11-291685.001685.001672.001680.002390040093800
2016-11-281651.001688.001651.001685.004090068640600
2016-11-251650.001663.001648.001663.003190052838300
2016-11-241635.001648.001623.001646.002350038546100
2016-11-221634.001634.001621.001629.002430039518100
2016-11-211618.001639.001615.001629.002450039844700
2016-11-181596.001608.001580.001608.003310052912500
2016-11-171542.001578.001537.001572.003290051430200
2016-11-161517.001544.001510.001535.004270065307400
2016-11-151510.001510.001485.001494.005000074593300
2016-11-141528.001530.001500.001506.006270094479900
2016-11-111560.001560.001526.001543.003600055508100
2016-11-101550.001569.001533.001548.004680072508600
2016-11-091570.001570.001481.001501.005880089119100
2016-11-081575.001575.001551.001557.003800059348500
2016-11-071590.001612.001558.001564.00111300175309000
2016-11-041650.001652.001611.001651.003410055786100
2016-11-021665.001665.001636.001656.003620059716800
2016-11-011672.001682.001656.001682.002270037925800
2016-10-311658.001687.001653.001684.002670044697400
2016-10-281663.001669.001656.001663.002870047729700
2016-10-271650.001664.001646.001660.002300038093400
2016-10-261624.001650.001624.001650.002550041922600
2016-10-251637.001649.001626.001643.003650059858600
2016-10-241604.001622.001598.001620.001930031130100
2016-10-211618.001618.001596.001604.002100033695900
2016-10-201616.001630.001602.001618.002610042179700
2016-10-191595.001614.001593.001612.003360053937900
2016-10-181581.001606.001580.001596.002550040616300
2016-10-171570.001582.001568.001575.001490023453000
2016-10-141567.001579.001550.001562.003090048069600
2016-10-131558.001580.001553.001572.001750027393400
2016-10-121574.001582.001552.001558.001950030522500
2016-10-111585.001609.001564.001574.003070048648000
2016-10-071574.001586.001565.001582.002780043839000
2016-10-061594.001596.001562.001570.003540055907000
2016-10-051580.001595.001576.001581.003420054189100
2016-10-041580.001598.001553.001570.003870060990100
2016-10-031545.001588.001545.001568.005690089406300
2016-09-301492.001538.001477.001535.004410066618200
2016-09-291507.001514.001493.001507.003110046750200
2016-09-281535.001537.001500.001514.0083600126925300
2016-09-271564.001582.001560.001577.00125400196730800
2016-09-261578.001578.001556.001572.004100064391100
2016-09-231547.001578.001543.001578.005070079182400
2016-09-211522.001543.001514.001543.002970045415300
2016-09-201533.001533.001518.001520.003460052769400
2016-09-161505.001533.001504.001529.001950029659700
2016-09-151530.001530.001500.001514.001710025887200
2016-09-141532.001545.001521.001537.002610039948200
2016-09-131540.001547.001532.001542.003110047927300
2016-09-121525.001539.001520.001539.002200033709600
2016-09-091530.001530.001507.001528.003130047735700
2016-09-081495.001517.001494.001506.003290049453500
2016-09-071470.001494.001470.001492.002160032056700
2016-09-061450.001469.001446.001469.002680039146300
2016-09-051442.001445.001426.001444.002140030819200
2016-09-021415.001430.001415.001424.002560036420200
2016-09-011418.001422.001403.001418.001680023789000
2016-08-311419.001421.001394.001418.002860040409800
2016-08-301408.001419.001408.001419.001830025835600
2016-08-291427.001427.001405.001408.001570022212200
2016-08-261401.001401.001388.001393.001390019374300
2016-08-251401.001408.001387.001391.001840025677800
2016-08-241395.001410.001391.001395.002170030344300
2016-08-231392.001400.001385.001391.002550035488500
2016-08-221400.001402.001387.001389.002830039469400
2016-08-191395.001408.001384.001389.001890026302600
2016-08-181388.001404.001376.001379.002960040951400
2016-08-171418.001427.001386.001391.003410047730600
2016-08-161430.001440.001418.001418.002080029691500
2016-08-151432.001446.001424.001429.002170031081700
2016-08-121457.001457.001412.001431.005340076506900
2016-08-101413.001464.001401.001438.00177100254762400
2016-08-091327.001329.001319.001323.002420032032100
2016-08-081338.001338.001319.001326.002120028130200
2016-08-051305.001314.001305.001309.002300030105900
2016-08-041318.001324.001302.001306.002950038582400
2016-08-031331.001331.001310.001311.004100054000100
2016-08-021353.001359.001326.001330.002820037870900
2016-08-011361.001376.001346.001346.005400073431200
2016-07-291405.001405.001351.001376.006440088537800
2016-07-281423.001425.001413.001421.001740024680700
2016-07-271436.001446.001420.001431.001820026010500
2016-07-261454.001454.001416.001424.002700038495500
2016-07-251480.001482.001420.001454.003370048898900
2016-07-221470.001473.001449.001467.002390034876800
2016-07-211504.001513.001466.001484.004750070956100
2016-07-201511.001511.001482.001501.001840027556200
2016-07-191508.001518.001502.001511.002010030309800
2016-07-151519.001525.001499.001508.001560023555800
2016-07-141520.001525.001510.001519.001660025204900
2016-07-131524.001530.001506.001510.002550038766900
2016-07-121500.001520.001499.001511.002630039753000
2016-07-111462.001496.001462.001488.001660024678700
2016-07-081476.001476.001457.001458.001160016979100
2016-07-071460.001470.001446.001467.001520022200700
2016-07-061475.001475.001415.001452.002890041831800
2016-07-051455.001466.001441.001465.001200017474500
2016-07-041465.001465.001436.001441.001460021138700
2016-07-011435.001453.001434.001453.001870027019300
2016-06-301484.001484.001432.001436.001880027229500
2016-06-291440.001482.001434.001454.002470035900400
2016-06-281442.001443.001399.001413.001890026808500
2016-06-271400.001447.001400.001438.001970028146300
2016-06-241493.001497.001396.001411.004190060391900
2016-06-231480.001482.001449.001482.001560022886600
2016-06-221473.001489.001463.001481.002560037829000
2016-06-211449.001476.001435.001471.001720025097200
2016-06-201468.001484.001456.001459.002020029656000
2016-06-171408.001462.001405.001462.0069500100209000
2016-06-161398.001414.001384.001385.003090042962400
2016-06-151390.001409.001384.001384.002260031456500
2016-06-141385.001398.001372.001388.002570035560900
2016-06-131421.001421.001386.001387.003820053273300
2016-06-101455.001457.001410.001423.003800054662400
2016-06-091450.001475.001437.001455.001040015078800
2016-06-081455.001465.001449.001459.001550022586100
2016-06-071425.001454.001425.001449.001170016835800
2016-06-061451.001463.001434.001447.001980028596500
2016-06-031437.001482.001437.001482.002110030976400
2016-06-021482.001482.001430.001437.004170060457900
2016-06-011500.001509.001478.001485.002600038768800
2016-05-311506.001509.001482.001497.002490037272400
2016-05-301500.001531.001499.001514.005400081946500
2016-05-271464.001492.001464.001492.003430050732900
2016-05-261470.001470.001448.001455.002230032544800
2016-05-251455.001468.001440.001449.001780025872900
2016-05-241431.001444.001431.001434.001920027580700
2016-05-231425.001437.001412.001429.002740039027700
2016-05-201405.001429.001405.001425.003880055033300
2016-05-191386.001405.001380.001405.003520049130600
2016-05-181380.001394.001367.001382.002880039797500
2016-05-171337.001388.001330.001379.004120056480100
2016-05-161300.001337.001300.001331.006030079692800
2016-05-131346.001346.001318.001318.003850051269100
2016-05-121342.001386.001342.001351.002140029098300
2016-05-111375.001387.001335.001360.004710063931900
2016-05-101375.001394.001337.001367.0081100110344400
2016-05-091310.001366.001310.001353.005750077355400
2016-05-061303.001310.001284.001306.002940038267200
2016-05-021290.001294.001272.001282.003280042010500
2016-04-281330.001343.001296.001305.004500059450800
2016-04-271324.001336.001317.001325.002300030458600
2016-04-261326.001333.001313.001323.003500046323000
2016-04-251334.001344.001316.001318.003100041161100
2016-04-221301.001334.001301.001331.003690048718100
2016-04-211301.001318.001301.001309.003320043418400
2016-04-201293.001321.001288.001292.003090040288200
2016-04-191280.001298.001271.001281.007040090346100
2016-04-181310.001310.001268.001274.002990038568700
2016-04-151317.001325.001305.001319.00800010518300
2016-04-141300.001320.001300.001317.001940025450600
2016-04-131308.001320.001280.001285.003260042312500
2016-04-121268.001309.001268.001291.002070026655900
2016-04-111259.001267.001245.001261.001210015210700
2016-04-081245.001280.001230.001259.002600032723900
2016-04-071248.001274.001239.001261.001920024055900
2016-04-061240.001252.001220.001235.003140038889600
2016-04-051279.001282.001240.001240.003160039644200
2016-04-041288.001303.001270.001281.002840036564500
2016-04-011335.001335.001266.001269.003720047927300
2016-03-311330.001354.001308.001316.003950052386500
2016-03-301378.001378.001328.001328.004570061844800
2016-03-291395.001411.001375.001378.0086100119684700
2016-03-281420.001435.001415.001432.004520064399700
2016-03-251420.001425.001403.001415.004700066481400
2016-03-241410.001425.001392.001413.004420062372500
2016-03-231389.001451.001370.001418.00124400176984400
2016-03-221325.001392.001325.001389.00108200148053000
2016-03-181265.001319.001265.001319.007230093703700

   ※ 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