[6478 大証2部] ダイベア 日足 時系列データ

[6478 大証2部] ダイベア (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12228.00228.00228.00228.001000228000
2013-07-11226.00227.00226.00227.003000679000
2013-07-10226.00226.00226.00226.001000226000
2013-07-0900
2013-07-0800
2013-07-05228.00228.00228.00228.00190004332000
2013-07-04228.00228.00225.00225.0090002042000
2013-07-03221.00228.00221.00228.0050001119000
2013-07-02221.00221.00221.00221.0060001326000
2013-07-01220.00220.00220.00220.003000660000
2013-06-28219.00219.00219.00219.001000219000
2013-06-27211.00211.00211.00211.001000211000
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20219.00219.00219.00219.001000219000
2013-06-19215.00219.00215.00219.003000650000
2013-06-18218.00218.00215.00215.003000651000
2013-06-17218.00218.00218.00218.0050001090000
2013-06-1400
2013-06-13213.00213.00210.00210.0070001475000
2013-06-12217.00217.00217.00217.001000217000
2013-06-1100
2013-06-1000
2013-06-07218.00218.00215.00215.003000648000
2013-06-0600
2013-06-05224.00224.00224.00224.0070001568000
2013-06-04215.00220.00215.00220.003000650000
2013-06-0300
2013-05-31223.00223.00223.00223.00410009143000
2013-05-3000
2013-05-2900
2013-05-28227.00227.00227.00227.00390008853000
2013-05-27227.00227.00227.00227.001000227000
2013-05-2400
2013-05-23245.00245.00235.00235.0050001197000
2013-05-2200
2013-05-21237.00244.00237.00244.0050001201000
2013-05-20234.00234.00234.00234.003000702000
2013-05-17236.00236.00226.00226.003000688000
2013-05-16231.00231.00230.00230.0070001613000
2013-05-15238.00238.00238.00238.004400010472000
2013-05-14237.00237.00235.00235.0070001652000
2013-05-13227.00236.00227.00236.00410009640000
2013-05-10228.00229.00219.00225.00110002484000
2013-05-09228.00228.00225.00228.0060001356000
2013-05-08230.00230.00230.00230.001000230000
2013-05-07229.00229.00229.00229.0050001145000
2013-05-02227.00228.00211.00228.00130002868000
2013-05-01226.00229.00226.00227.0070001589000
2013-04-30226.00226.00226.00226.002000452000
2013-04-26226.00226.00226.00226.0060001356000
2013-04-25228.00229.00225.00225.00160003616000
2013-04-24235.00238.00220.00223.00210004824000
2013-04-23217.00232.00217.00228.007400017044000
2013-04-22217.00225.00217.00225.003000659000
2013-04-1900
2013-04-1800
2013-04-17214.00214.00210.00210.002000424000
2013-04-16208.00208.00208.00208.001000208000
2013-04-15215.00215.00215.00215.0050001075000
2013-04-12215.00215.00215.00215.001000215000
2013-04-1100
2013-04-10217.00220.00217.00218.0050001091000
2013-04-09212.00212.00212.00212.0050001060000
2013-04-08215.00215.00208.00215.004000852000
2013-04-05218.00218.00218.00218.003000654000
2013-04-04206.00218.00206.00218.0060001266000
2013-04-03211.00211.00211.00211.004000844000
2013-04-02213.00213.00210.00210.004000845000
2013-04-01220.00220.00220.00220.001000220000
2013-03-2900
2013-03-28219.00219.00219.00219.001000219000
2013-03-2700
2013-03-26224.00224.00224.00224.001000224000
2013-03-2500
2013-03-2200
2013-03-21224.00226.00224.00226.004900010979000
2013-03-19225.00225.00221.00221.0080001776000
2013-03-18224.00224.00224.00224.001000224000
2013-03-15226.00226.00223.00223.0050001127000
2013-03-14226.00226.00225.00226.0050001128000
2013-03-13228.00228.00228.00228.001000228000
2013-03-12228.00228.00228.00228.0070001596000
2013-03-11227.00227.00227.00227.002000454000
2013-03-08227.00227.00227.00227.001000227000
2013-03-07223.00227.00222.00227.00270006109000
2013-03-06222.00222.00222.00222.001000222000
2013-03-05222.00222.00221.00221.0060001331000
2013-03-04222.00222.00222.00222.003000666000
2013-03-01222.00222.00222.00222.002000444000
2013-02-2800
2013-02-27221.00221.00221.00221.001000221000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18212.00220.00212.00220.004000856000
2013-02-15215.00215.00211.00211.00180003828000
2013-02-14216.00216.00216.00216.001000216000
2013-02-13216.00216.00216.00216.001000216000
2013-02-12218.00218.00218.00218.002000436000
2013-02-0800
2013-02-0700
2013-02-06221.00221.00221.00221.0050001105000
2013-02-05228.00228.00226.00226.004600010486000
2013-02-04217.00228.00217.00228.00400008932000
2013-02-01218.00218.00216.00217.00240005228000
2013-01-31215.00221.00215.00221.0050001091000
2013-01-30217.00217.00217.00217.002000434000
2013-01-29214.00214.00214.00214.003000642000
2013-01-28212.00214.00212.00214.004000850000
2013-01-25209.00214.00209.00212.0080001697000
2013-01-24209.00209.00208.00208.0080001665000
2013-01-23218.00218.00204.00210.00100002095000
2013-01-2200
2013-01-21215.00223.00215.00223.00150003307000
2013-01-18208.00220.00208.00220.00190004060000
2013-01-17198.00205.00198.00205.00280005566000
2013-01-16221.00221.00221.00221.001000221000
2013-01-15225.00225.00218.00223.00180003988000
2013-01-11220.00223.00220.00223.003000663000
2013-01-10216.00220.00216.00220.00120002609000
2013-01-0900
2013-01-08208.00213.00208.00213.002000421000
2013-01-07210.00210.00208.00210.0090001886000
2013-01-04207.00207.00207.00207.002000414000
2012-12-28206.00206.00206.00206.001000206000
2012-12-27201.00204.00201.00204.002000405000
2012-12-26202.00202.00202.00202.001000202000
2012-12-25198.00200.00198.00200.0070001392000
2012-12-21200.00200.00200.00200.003000600000
2012-12-20200.00201.00200.00201.0070001404000
2012-12-19201.00201.00199.00199.003000599000
2012-12-1800
2012-12-17202.00203.00202.00203.0070001415000
2012-12-14200.00201.00200.00201.002000401000
2012-12-13198.00198.00198.00198.0080001584000
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07200.00204.00200.00204.0050001012000
2012-12-06203.00204.00202.00202.00100002033000
2012-12-05212.00212.00206.00206.00230004858000
2012-12-04215.00215.00211.00215.0070001497000
2012-12-03212.00213.00212.00213.002000425000
2012-11-30208.00208.00208.00208.003000624000
2012-11-29208.00208.00208.00208.003000624000
2012-11-2800
2012-11-27207.00207.00207.00207.001000207000
2012-11-26206.00206.00206.00206.001000206000
2012-11-22202.00206.00202.00206.004000819000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15198.00198.00198.00198.004000792000
2012-11-14197.00197.00197.00197.001000197000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08194.00194.00194.00194.001000194000
2012-11-0700
2012-11-0600
2012-11-05194.00194.00193.00193.0060001163000
2012-11-02192.00192.00192.00192.001000192000
2012-11-01194.00194.00192.00192.005000965000
2012-10-3100
2012-10-30200.00200.00190.00198.00100001962000
2012-10-2900
2012-10-2600
2012-10-25200.00200.00200.00200.001000200000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15199.00199.00199.00199.005000995000
2012-10-12198.00198.00198.00198.001000198000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05195.00195.00195.00195.003000585000
2012-10-04196.00196.00196.00196.002000392000
2012-10-03198.00198.00198.00198.002000396000
2012-10-0200
2012-10-01200.00201.00200.00201.003000601000
2012-09-2800
2012-09-27201.00201.00201.00201.001000201000
2012-09-26199.00199.00199.00199.001000199000
2012-09-25201.00201.00201.00201.001000201000
2012-09-24201.00201.00201.00201.001000201000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18203.00203.00201.00201.0070001417000
2012-09-14204.00204.00204.00204.001000204000
2012-09-13200.00201.00200.00201.002000401000
2012-09-12200.00200.00200.00200.001000200000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06202.00202.00202.00202.003000606000
2012-09-05204.00204.00202.00202.0060001222000
2012-09-04204.00204.00204.00204.001000204000
2012-09-03202.00202.00202.00202.001000202000
2012-08-3100
2012-08-3000
2012-08-29204.00204.00204.00204.001000204000
2012-08-28206.00206.00206.00206.002000412000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21205.00205.00205.00205.002000410000
2012-08-20205.00205.00205.00205.0050001025000
2012-08-17204.00205.00204.00205.004000819000
2012-08-1600
2012-08-15203.00203.00202.00202.0070001420000
2012-08-14207.00207.00205.00205.003000619000
2012-08-13212.00212.00212.00212.001000212000
2012-08-10204.00204.00204.00204.001000204000
2012-08-0900
2012-08-08199.00200.00199.00200.004000797000
2012-08-0700
2012-08-06208.00208.00199.00199.0050001031000
2012-08-0300
2012-08-02203.00203.00203.00203.001000203000
2012-08-01202.00202.00202.00202.001000202000
2012-07-31201.00203.00201.00203.0090001820000
2012-07-30198.00198.00198.00198.001000198000
2012-07-2700
2012-07-2600
2012-07-25198.00198.00198.00198.0060001188000
2012-07-2400
2012-07-2300
2012-07-20200.00204.00200.00204.004000811000
2012-07-1900
2012-07-1800
2012-07-17203.00203.00201.00201.0070001419000
2012-07-13202.00205.00202.00205.003000611000
2012-07-12203.00204.00201.00204.0070001413000
2012-07-1100
2012-07-10203.00203.00203.00203.001000203000
2012-07-09201.00203.00201.00203.00150003017000

   ※ 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