[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 
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
2016-03-171296.001301.001261.001269.004630059232200
2016-03-161282.001300.001270.001281.005760073734000
2016-03-151304.001320.001285.001287.005820075493800
2016-03-141310.001324.001300.001304.003700048470100
2016-03-111280.001299.001272.001293.003500045000300
2016-03-101262.001298.001260.001285.005090065268400
2016-03-091265.001288.001243.001262.004690058944800
2016-03-081270.001293.001250.001277.004050051516600
2016-03-071283.001318.001264.001270.007370094821300
2016-03-041244.001274.001221.001271.006080076084700
2016-03-031226.001241.001220.001238.002440030100000
2016-03-021221.001242.001209.001219.005560068002800
2016-03-011180.001181.001150.001177.004750055312600
2016-02-291220.001220.001181.001181.005360064356700
2016-02-261186.001214.001184.001191.002700032300700
2016-02-251140.001185.001138.001178.006630077370800
2016-02-241173.001178.001130.001140.00132900151937500
2016-02-231232.001235.001185.001186.005700068254500
2016-02-221190.001229.001190.001218.003060036979000
2016-02-191192.001210.001186.001190.004850057955300
2016-02-181193.001222.001188.001199.00102200122531700
2016-02-171240.001251.001185.001199.006600079947200
2016-02-161233.001270.001230.001234.007360092127600
2016-02-151209.001248.001193.001241.0083100101415600
2016-02-121220.001234.001151.001151.00190500225877700
2016-02-101330.001348.001250.001294.0080900104226900
2016-02-091338.001371.001319.001324.00271600361862100
2016-02-081470.001500.001463.001486.004890072703900
2016-02-051455.001478.001451.001470.003740054835900
2016-02-041480.001489.001453.001466.0081800119825100
2016-02-031490.001503.001466.001494.005870087208100
2016-02-021550.001550.001503.001508.00107900163697400
2016-02-011560.001573.001520.001555.0082900128392200
2016-01-291628.001646.001568.001593.0083600134437100
2016-01-281538.001633.001516.001613.00123200196062200
2016-01-271621.001740.001502.001557.00612600980424600
2016-01-261448.001600.001447.001581.00355400548910700
2016-01-251423.001430.001399.001418.002790039560300
2016-01-221359.001396.001357.001393.002840039061300
2016-01-211387.001410.001338.001338.006530089600600
2016-01-201432.001434.001387.001389.003700051815100
2016-01-191415.001434.001405.001432.003470049425500
2016-01-181401.001419.001393.001413.002950041416100
2016-01-151465.001465.001427.001433.0075800109144700
2016-01-141465.001465.001441.001456.004030058469700
2016-01-131473.001494.001468.001482.003190047165000
2016-01-121490.001490.001455.001455.0076100111615300
2016-01-081500.001517.001493.001498.002690040368800
2016-01-071528.001528.001497.001505.003780057044000
2016-01-061549.001549.001523.001529.002540038951600
2016-01-051536.001560.001535.001544.003050047201000
2016-01-041572.001573.001521.001522.005400083184900
2015-12-301555.001573.001545.001572.006220097262200
2015-12-291525.001554.001525.001544.003710057266400
2015-12-281482.001529.001482.001525.003410051435200
2015-12-251474.001499.001469.001469.0073500108786400
2015-12-241515.001515.001471.001475.00103500153880600
2015-12-221503.001527.001503.001520.005460082769500
2015-12-211501.001506.001486.001500.005620083995500
2015-12-181501.001535.001500.001514.005110077502200
2015-12-171518.001539.001503.001504.0076100115852200
2015-12-161524.001524.001487.001502.003880058186800
2015-12-151484.001527.001484.001502.0068800103840100
2015-12-141493.001498.001475.001483.0081500120888600
2015-12-111504.001510.001496.001500.0089400134232800
2015-12-101521.001522.001503.001504.0082200124376000
2015-12-091530.001536.001521.001521.0086300131680300
2015-12-081549.001549.001530.001530.006080093394700
2015-12-071554.001563.001535.001536.005220080761100
2015-12-041550.001550.001535.001540.005240080799100
2015-12-031548.001555.001547.001554.003800058984100
2015-12-021546.001552.001540.001544.003340051616600
2015-12-011539.001547.001535.001539.002270034972000
2015-11-301547.001549.001533.001538.002990045965800
2015-11-271535.001554.001533.001547.004850074979100

   ※ 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