[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 
2017-10-181770.001776.001761.001768.003030053534600
2017-10-171780.001785.001768.001774.002780049328100
2017-10-161752.001800.001751.001781.004960088552000
2017-10-131768.001784.001766.001767.004640082372900
2017-10-121765.001786.001765.001770.003390060225300
2017-10-111771.001773.001748.001761.003640064202500
2017-10-101730.001793.001730.001778.00137500244542800
2017-10-061729.001746.001713.001718.004170071895500
2017-10-051715.001746.001715.001744.004000069462400
2017-10-041710.001741.001705.001726.004860083962200
2017-10-031716.001720.001695.001698.003220054801000
2017-10-021686.001730.001678.001716.0066100112908400
2017-09-291678.001689.001678.001684.002090035181600
2017-09-281661.001691.001644.001690.0065800110153900
2017-09-271697.001699.001652.001652.00125900210854800
2017-09-261741.001755.001734.001734.00176200307306300
2017-09-251700.001745.001700.001742.0070800122330500
2017-09-221690.001702.001687.001695.003520059642300
2017-09-211676.001698.001675.001688.003630061231500
2017-09-201680.001684.001670.001676.002100035217700
2017-09-191690.001690.001665.001672.005870098446300
2017-09-151682.001691.001677.001681.003770063396900
2017-09-141688.001696.001681.001681.001770029860300
2017-09-131678.001685.001670.001679.001350022667300
2017-09-121675.001678.001662.001667.002580043020900
2017-09-111670.001683.001656.001663.001930032130800
2017-09-081660.001665.001651.001651.002810046574500
2017-09-071673.001684.001660.001669.001920032020200
2017-09-061643.001662.001635.001661.002940048533500
2017-09-051684.001684.001650.001650.002920048593600
2017-09-041719.001719.001674.001684.003410057676400
2017-09-011690.001712.001685.001710.002910049523500
2017-08-311693.001697.001679.001687.002790047044500
2017-08-301660.001685.001660.001685.003220053951100
2017-08-291633.001656.001626.001654.002260037152500
2017-08-281659.001663.001620.001632.004960081147500
2017-08-251625.001655.001615.001654.002770045400800
2017-08-241642.001642.001605.001607.0082500133304100
2017-08-231656.001662.001646.001646.002990049385000
2017-08-221650.001659.001642.001656.002830046733100
2017-08-211671.001673.001644.001644.003760062276600
2017-08-181668.001674.001648.001669.005750095574100
2017-08-171693.001693.001674.001675.003860064837600
2017-08-161699.001710.001681.001682.004530076441800
2017-08-151678.001717.001678.001705.004570077862900
2017-08-141680.001680.001656.001665.0072700121297800
2017-08-101710.001711.001685.001691.0088300149372700
2017-08-091726.001731.001712.001727.003970068360100
2017-08-081733.001738.001720.001726.001940033513200
2017-08-071739.001739.001720.001725.001250021574600
2017-08-041740.001740.001722.001724.001270021936600
2017-08-031740.001741.001725.001741.001340023245800
2017-08-021728.001742.001720.001739.001690029306000
2017-08-011731.001735.001717.001728.002090036064600
2017-07-311743.001743.001714.001715.002620045189100
2017-07-281734.001746.001730.001743.001440025037500
2017-07-271739.001748.001726.001734.002040035514300
2017-07-261728.001742.001726.001740.002700046821400
2017-07-251710.001724.001701.001724.002610044781900
2017-07-241727.001727.001697.001704.002590044143600
2017-07-211726.001726.001711.001718.001900032601700
2017-07-201703.001729.001703.001724.002620045012900
2017-07-191684.001699.001682.001698.002630044528900
2017-07-181689.001695.001681.001689.002670045058000
2017-07-141685.001695.001685.001685.001460024647100
2017-07-131707.001707.001683.001684.001740029420600
2017-07-121699.001703.001686.001697.003230054736200
2017-07-111717.001720.001691.001699.004420075250400
2017-07-101716.001725.001715.001716.001990034198500
2017-07-071720.001733.001714.001716.001460025100100
2017-07-061727.001733.001715.001720.001540026508200
2017-07-051717.001734.001707.001727.003070052773800
2017-07-041737.001737.001709.001726.003790065304500
2017-07-031732.001735.001724.001724.001130019539200
2017-06-301739.001739.001715.001724.002140036883100
2017-06-291733.001743.001730.001737.002440042332700
2017-06-281740.001744.001724.001727.001620028050000
2017-06-271740.001746.001737.001740.001380024032500
2017-06-261754.001755.001736.001749.002860049901100
2017-06-231757.001763.001731.001740.002470043175700
2017-06-221786.001786.001744.001753.003010052849100
2017-06-211769.001795.001761.001786.0063500113293000
2017-06-201745.001773.001740.001760.005310093458700
2017-06-191712.001734.001707.001728.002920050267900
2017-06-161708.001727.001707.001712.002660045689000
2017-06-151696.001711.001692.001702.002010034184500
2017-06-141722.001722.001693.001693.001090018574500
2017-06-131708.001722.001703.001708.001320022614200
2017-06-121691.001714.001687.001701.002930049878000
2017-06-091700.001712.001688.001699.002800047574500
2017-06-081691.001712.001691.001700.002150036585700
2017-06-071676.001707.001676.001700.002270038449700
2017-06-061709.001710.001678.001681.004200071087400
2017-06-051736.001736.001692.001701.0075300128668200
2017-06-021752.001767.001747.001763.003500061592000
2017-06-011728.001762.001727.001752.002860050002200
2017-05-311737.001747.001724.001731.001360023584200
2017-05-301753.001759.001733.001750.001800031465600
2017-05-291733.001758.001733.001746.001630028488700
2017-05-261725.001737.001720.001733.001720029749600
2017-05-251734.001734.001723.001726.002370040998900
2017-05-241721.001735.001705.001726.003350057659200
2017-05-231724.001724.001697.001708.004150070893600
2017-05-221713.001727.001708.001716.003280056324400
2017-05-191730.001738.001706.001712.005010086070600
2017-05-181651.001736.001651.001730.00101400172774100
2017-05-171768.001769.001663.001664.00167000282357100
2017-05-161800.001815.001787.001791.0068500123227500
2017-05-151785.001799.001763.001788.004400078560500
2017-05-121793.001806.001764.001798.0080900144792500
2017-05-111765.001797.001760.001788.0064500115338900
2017-05-101718.001787.001718.001787.0097200170702000
2017-05-091700.001714.001680.001704.0079700135523300
2017-05-081625.001657.001625.001650.002420039880400
2017-05-021624.001635.001617.001617.002750044651800
2017-05-011605.001625.001605.001619.001900030784700
2017-04-281613.001618.001603.001605.001280020587300
2017-04-271620.001629.001611.001613.001830029590200
2017-04-261610.001624.001605.001620.002050033171600
2017-04-251620.001627.001602.001609.003630058654500
2017-04-241605.001618.001594.001612.002150034551800
2017-04-211567.001593.001564.001590.002230035256900
2017-04-201560.001560.001548.001553.001350020991000
2017-04-191554.001560.001550.001554.001600024880100
2017-04-181556.001558.001538.001543.001720026590500
2017-04-171530.001558.001530.001544.002160033430800
2017-04-141540.001560.001520.001534.002930045041400
2017-04-131532.001550.001515.001533.004540069448400
2017-04-121565.001569.001535.001541.005080078528800
2017-04-111623.001627.001565.001573.0068500108564500
2017-04-101641.001643.001625.001625.001100017965700
2017-04-071631.001645.001618.001618.003050049729200
2017-04-061645.001646.001618.001627.001930031439100
2017-04-051638.001679.001638.001652.003130051940900
2017-04-041665.001668.001641.001646.002020033428200
2017-04-031650.001681.001650.001673.002570042783900
2017-03-311699.001710.001664.001664.003240054521700
2017-03-301712.001724.001694.001700.001870031870200
2017-03-291714.001719.001702.001709.002430041516100
2017-03-281740.001756.001738.001754.001810031686300
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

   ※ 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