[6478 東証2部] ダイベア 日足 時系列データ

[6478 東証2部] ダイベア (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22322.00323.00319.00323.00130004172000
2017-05-19323.00323.00320.00322.00230007421000
2017-05-18319.00321.00316.00321.00200006364000
2017-05-17327.00327.00327.00327.002000654000
2017-05-16326.00330.00326.00327.00180005915000
2017-05-15320.00326.00319.00326.00190006131000
2017-05-12318.00321.00318.00321.0090002873000
2017-05-11320.00320.00316.00318.00100003172000
2017-05-10321.00322.00315.00319.00200006369000
2017-05-09323.00323.00321.00321.00120003872000
2017-05-08314.00324.00314.00324.004000012704000
2017-05-02314.00314.00313.00314.0060001880000
2017-05-01318.00318.00310.00314.006200019507000
2017-04-28317.00323.00314.00320.0012400039331000
2017-04-27292.00340.00291.00311.0028800090792000
2017-04-26286.00293.00286.00292.00140004073000
2017-04-25285.00286.00285.00285.0070001997000
2017-04-24283.00283.00283.00283.001000283000
2017-04-21283.00283.00282.00283.00110003111000
2017-04-2000
2017-04-19282.00282.00281.00281.003000844000
2017-04-18280.00283.00276.00283.0060001679000
2017-04-17276.00278.00274.00278.0090002485000
2017-04-14271.00279.00271.00279.003000824000
2017-04-13271.00276.00271.00276.0040001089000
2017-04-12273.00277.00273.00274.004300011780000
2017-04-11280.00287.00280.00286.00120003412000
2017-04-10271.00278.00271.00278.0050001369000
2017-04-07271.00274.00271.00273.0060001636000
2017-04-06277.00277.00271.00271.00210005768000
2017-04-05280.00280.00277.00277.008000022374000
2017-04-04284.00289.00277.00280.00260007363000
2017-04-03301.00301.00281.00288.003800011013000
2017-03-31305.00305.00303.00303.0040001214000
2017-03-30302.00303.00302.00303.003000907000
2017-03-29310.00310.00302.00302.00150004573000
2017-03-28317.00317.00310.00310.0060001874000
2017-03-27320.00320.00312.00315.00300009440000
2017-03-24309.00312.00307.00312.00220006810000
2017-03-23313.00313.00307.00308.00290009029000
2017-03-22323.00336.00305.00306.0015100047826000
2017-03-21300.00378.00300.00328.00513000179485000
2017-03-17294.00298.00294.00298.0060001774000
2017-03-16295.00295.00293.00293.0090002642000
2017-03-15301.00302.00293.00293.004200012543000
2017-03-14298.00300.00292.00299.00300008900000
2017-03-13300.00301.00298.00298.00160004792000
2017-03-10295.00296.00294.00296.00160004714000
2017-03-09294.00295.00294.00295.0050001471000
2017-03-08293.00294.00292.00294.00110003221000
2017-03-07293.00295.00292.00293.00250007338000
2017-03-06293.00293.00291.00292.00110003214000
2017-03-03292.00292.00291.00292.0050001458000
2017-03-02291.00292.00290.00292.003700010766000
2017-03-01289.00292.00289.00291.0060001744000
2017-02-28288.00293.00287.00290.00260007546000
2017-02-27291.00293.00285.00285.0070002028000
2017-02-24292.00292.00290.00291.0060001746000
2017-02-23293.00293.00292.00292.0080002342000
2017-02-22289.00294.00289.00294.0090002630000
2017-02-21286.00290.00286.00289.00280008029000
2017-02-20286.00286.00286.00286.00150004290000
2017-02-17284.00286.00284.00286.003000854000
2017-02-16285.00286.00285.00285.003000856000
2017-02-15288.00288.00282.00282.00220006246000
2017-02-14285.00285.00284.00284.0070001991000
2017-02-13284.00284.00281.00282.00140003942000
2017-02-10281.00283.00281.00283.00150004223000
2017-02-09282.00282.00282.00282.001000282000
2017-02-08282.00283.00282.00283.0040001129000
2017-02-07284.00284.00282.00282.0080002265000
2017-02-06293.00293.00285.00285.0070002015000
2017-02-03289.00289.00287.00287.003000865000
2017-02-02294.00294.00294.00294.001000294000
2017-02-01287.00299.00286.00291.00230006639000
2017-01-31294.00296.00293.00293.00130003829000
2017-01-30321.00323.00301.00305.009500029794000
2017-01-27280.00308.00276.00297.00346000100217000
2017-01-26259.00260.00258.00258.0060001554000
2017-01-25255.00256.00255.00256.003000766000
2017-01-24255.00255.00255.00255.00110002805000
2017-01-23255.00255.00255.00255.001000255000
2017-01-20250.00252.00250.00252.003000753000
2017-01-1900
2017-01-18254.00254.00254.00254.001000254000
2017-01-17254.00256.00253.00253.00190004815000
2017-01-16258.00260.00254.00254.0080002061000
2017-01-13258.00259.00258.00259.0070001807000
2017-01-12260.00260.00258.00258.00200005188000
2017-01-11259.00260.00259.00260.0060001555000
2017-01-10258.00258.00258.00258.0080002064000
2017-01-06259.00260.00258.00258.00180004654000
2017-01-05260.00261.00260.00260.00120003121000
2017-01-04260.00261.00259.00260.00240006243000
2016-12-30258.00260.00254.00260.00260006713000
2016-12-29257.00257.00256.00256.0050001284000
2016-12-28257.00257.00257.00257.0050001285000
2016-12-27252.00257.00252.00256.00170004311000
2016-12-26253.00253.00251.00251.00200005037000
2016-12-22253.00253.00253.00253.0050001265000
2016-12-21255.00259.00253.00253.00380009673000
2016-12-20257.00257.00253.00253.0090002285000
2016-12-19253.00256.00253.00253.0050001271000
2016-12-16250.00250.00250.00250.00110002750000
2016-12-15251.00252.00249.00249.00270006764000
2016-12-14255.00255.00253.00253.0060001523000
2016-12-13255.00257.00253.00254.00100002544000
2016-12-12259.00259.00254.00254.00180004585000
2016-12-09254.00256.00254.00254.00280007118000
2016-12-08255.00256.00253.00254.00130003314000
2016-12-07255.00255.00252.00252.0050001272000
2016-12-0600
2016-12-05259.00259.00253.00253.00350009000000
2016-12-02255.00256.00254.00256.00370009456000
2016-12-01254.00258.00253.00254.005000012754000
2016-11-30247.00254.00247.00254.00190004743000
2016-11-29246.00246.00246.00246.002000492000
2016-11-28246.00254.00246.00254.00230005726000
2016-11-25254.00254.00254.00254.002000508000
2016-11-24245.00250.00240.00249.00350008551000
2016-11-22245.00245.00245.00245.0050001225000
2016-11-21243.00245.00242.00245.00120002929000
2016-11-18238.00239.00237.00239.0050001189000
2016-11-17232.00233.00232.00232.0050001161000
2016-11-16239.00239.00239.00239.004000956000
2016-11-15234.00239.00234.00239.0080001878000
2016-11-14237.00239.00237.00239.0050001190000
2016-11-1100
2016-11-10240.00240.00240.00240.001000240000
2016-11-09239.00239.00232.00232.0060001399000
2016-11-0800
2016-11-07239.00239.00239.00239.003000717000
2016-11-04235.00235.00235.00235.001000235000
2016-11-0200
2016-11-0100
2016-10-31237.00237.00237.00237.002000474000
2016-10-28232.00236.00228.00236.00230005351000
2016-10-27237.00237.00231.00231.00120002807000
2016-10-26231.00236.00231.00235.00170003950000
2016-10-25234.00234.00234.00234.004000936000
2016-10-24234.00234.00234.00234.002000468000
2016-10-21232.00232.00232.00232.0050001160000
2016-10-20232.00232.00228.00228.003000692000
2016-10-19227.00232.00224.00232.00180004075000
2016-10-18228.00233.00225.00233.00320007260000
2016-10-17232.00234.00232.00234.0060001396000
2016-10-14230.00232.00230.00232.00170003912000
2016-10-13230.00230.00230.00230.002000460000
2016-10-12233.00233.00231.00231.002000464000
2016-10-1100
2016-10-07230.00233.00230.00233.003000696000
2016-10-06232.00232.00232.00232.003000696000
2016-10-05231.00233.00231.00233.0070001623000
2016-10-04230.00230.00230.00230.001000230000
2016-10-03231.00231.00231.00231.001000231000
2016-09-3000
2016-09-29233.00233.00233.00233.001000233000
2016-09-2800
2016-09-27229.00229.00229.00229.002000458000
2016-09-26229.00229.00229.00229.003000687000
2016-09-23229.00230.00228.00229.0060001374000
2016-09-21228.00228.00225.00226.00190004303000
2016-09-20228.00228.00228.00228.001000228000
2016-09-16227.00230.00227.00230.002000457000
2016-09-15235.00235.00235.00235.004000940000
2016-09-14228.00230.00228.00230.004000914000
2016-09-13228.00228.00228.00228.001000228000
2016-09-12225.00226.00225.00226.003000677000
2016-09-09225.00225.00224.00224.0060001348000
2016-09-08225.00225.00223.00223.0070001570000
2016-09-07227.00228.00225.00225.00110002494000
2016-09-06230.00230.00230.00230.004000920000
2016-09-05236.00236.00231.00231.004000939000
2016-09-02232.00232.00232.00232.002000464000
2016-09-01230.00230.00228.00228.003000686000
2016-08-31230.00230.00230.00230.001000230000
2016-08-3000
2016-08-29227.00227.00227.00227.001000227000
2016-08-26227.00227.00227.00227.001000227000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18232.00232.00232.00232.001000232000
2016-08-1700
2016-08-16239.00239.00232.00232.00160003752000
2016-08-15244.00245.00244.00245.004000977000
2016-08-12238.00238.00238.00238.001000238000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-05234.00234.00234.00234.002000468000
2016-08-0400
2016-08-0300
2016-08-02232.00234.00232.00234.004000930000
2016-08-0100
2016-07-29237.00243.00237.00240.004000957000
2016-07-28237.00245.00237.00245.0060001455000
2016-07-27241.00241.00237.00237.0050001191000
2016-07-2600
2016-07-2500
2016-07-22240.00244.00240.00244.004000964000
2016-07-21240.00245.00240.00245.00100002434000
2016-07-20240.00240.00240.00240.0050001200000
2016-07-19235.00235.00235.00235.002000470000
2016-07-15229.00229.00229.00229.0080001832000
2016-07-14225.00228.00225.00228.00110002478000
2016-07-13225.00225.00225.00225.001000225000
2016-07-12227.00227.00224.00224.002000451000
2016-07-11218.00227.00218.00227.0060001329000
2016-07-0800
2016-07-0700
2016-07-06233.00233.00226.00226.0050001149000
2016-07-05245.00245.00237.00237.00210005137000
2016-07-04222.00233.00222.00233.0070001599000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27210.00210.00210.00210.001000210000
2016-06-24220.00220.00210.00210.0060001282000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15223.00223.00220.00220.0050001112000
2016-06-14220.00220.00220.00220.002000440000
2016-06-13226.00226.00226.00226.004000904000
2016-06-1000
2016-06-09229.00229.00229.00229.001000229000
2016-06-08229.00233.00229.00229.0080001848000
2016-06-07229.00229.00229.00229.001000229000
2016-06-06227.00227.00225.00225.0050001133000
2016-06-03227.00230.00227.00229.0060001371000
2016-06-0200
2016-06-01228.00229.00228.00229.0050001142000
2016-05-31228.00229.00228.00229.0080001825000
2016-05-30225.00229.00225.00226.0070001581000
2016-05-2700
2016-05-26228.00228.00227.00227.00150003412000
2016-05-25230.00230.00227.00227.0080001833000
2016-05-24230.00230.00230.00230.002000460000
2016-05-23225.00236.00225.00236.0050001141000
2016-05-20230.00230.00230.00230.001000230000
2016-05-19226.00226.00226.00226.001000226000
2016-05-18228.00228.00227.00227.003000682000
2016-05-17233.00233.00233.00233.001000233000

   ※ 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