[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 
2017-11-17800.00811.00796.00803.001260010102400
2017-11-16783.00800.00762.00800.001470011529500
2017-11-15832.00832.00774.00798.002440019569100
2017-11-14839.00844.00836.00839.001700014265800
2017-11-13840.00843.00835.00843.0071005970400
2017-11-10829.00840.00818.00840.00117009677800
2017-11-09829.00844.00817.00831.002740022843900
2017-11-08825.00835.00819.00829.001880015527700
2017-11-07820.00827.00813.00827.001330010899500
2017-11-06817.00823.00817.00819.002270018593900
2017-11-02816.00816.00805.00813.001370011102400
2017-11-01810.00812.00803.00809.002820022772900
2017-10-31813.00818.00812.00812.002140017417400
2017-10-30824.00840.00811.00820.009370076813400
2017-10-27898.00907.00802.00811.00152700130480800
2017-10-26882.00898.00878.00896.002460021851500
2017-10-25898.00899.00870.00883.001740015387000
2017-10-24838.00931.00838.00893.00130600115114100
2017-10-23822.00840.00814.00835.001210010024300
2017-10-20852.00852.00804.00822.004680038543100
2017-10-19851.00856.00842.00856.0099008407300
2017-10-18859.00859.00847.00853.001460012434600
2017-10-17849.00859.00844.00859.001820015532400
2017-10-16858.00859.00841.00849.002520021460800
2017-10-13846.00855.00840.00855.001630013753100
2017-10-12836.00855.00836.00845.0057004820800
2017-10-11836.00850.00817.00839.002000016722000
2017-10-10839.00840.00836.00836.0074006207200
2017-10-06827.00840.00827.00838.0038003171200
2017-10-05840.00840.00821.00835.0047003906300
2017-10-04839.00839.00830.00835.0099008267300
2017-10-03844.00844.00825.00839.0056004682800
2017-10-02844.00846.00831.00840.0075006283400
2017-09-29840.00840.00840.00840.0010084000
2017-09-28844.00847.00816.00842.002720022736400
2017-09-27835.00846.00798.00845.001950016109000
2017-09-26425.00425.00417.00422.00200008416000
2017-09-25431.00431.00420.00425.003400014496000
2017-09-22417.00425.00390.00425.007800031592000
2017-09-21420.00428.00411.00418.004700019703000
2017-09-20412.00419.00410.00419.003000012448000
2017-09-19408.00412.00402.00412.006800027678000
2017-09-15391.00404.00391.00404.002800011028000
2017-09-14397.00397.00390.00390.00100003916000
2017-09-13396.00396.00388.00393.00240009463000
2017-09-12390.00395.00388.00388.00250009796000
2017-09-11383.00390.00383.00384.00160006178000
2017-09-08380.00383.00380.00383.00140005341000
2017-09-07381.00382.00381.00382.0050001907000
2017-09-06382.00382.00381.00381.0050001909000
2017-09-05386.00387.00381.00382.00170006508000
2017-09-04394.00394.00386.00388.00210008202000
2017-09-01383.00386.00382.00386.00180006924000
2017-08-31381.00382.00378.00382.00170006456000
2017-08-30380.00381.00375.00379.0010300039009000
2017-08-29385.00388.00385.00388.00210008101000
2017-08-28393.00393.00387.00393.00130005070000
2017-08-25393.00393.00390.00393.00170006648000
2017-08-24399.00399.00393.00393.00140005521000
2017-08-23397.00399.00391.00399.00230009055000
2017-08-22391.00399.00389.00397.0010700042067000
2017-08-21416.00416.00400.00407.00170006864000
2017-08-18400.00409.00396.00409.00210008381000
2017-08-17411.00411.00399.00404.003300013217000
2017-08-16402.00405.00402.00405.0040001613000
2017-08-15400.00406.00400.00403.00130005237000
2017-08-14404.00404.00392.00400.002700010813000
2017-08-10417.00417.00406.00406.005000020660000
2017-08-09429.00432.00423.00423.00190008114000
2017-08-08421.00421.00418.00420.00110004621000
2017-08-07427.00427.00417.00420.00180007605000
2017-08-04415.00421.00415.00419.00170007100000
2017-08-03416.00419.00410.00419.00230009514000
2017-08-02415.00417.00412.00415.00230009525000
2017-08-01416.00416.00407.00410.004500018495000
2017-07-31429.00434.00407.00416.008800036582000
2017-07-28453.00453.00423.00435.0010000043809000
2017-07-27485.00485.00454.00454.00273000129552000
2017-07-26445.00451.00430.00448.0012700056352000
2017-07-25429.00445.00427.00444.008700037855000
2017-07-24420.00430.00416.00429.008100034268000
2017-07-21425.00425.00411.00419.004700019670000
2017-07-20410.00424.00409.00419.0013300055474000
2017-07-19398.00410.00398.00409.009000036344000
2017-07-18390.00394.00390.00394.007200028175000
2017-07-14382.00384.00380.00384.00190007259000
2017-07-13383.00384.00380.00382.002700010316000
2017-07-12380.00385.00378.00382.004400016788000
2017-07-11370.00383.00370.00380.004900018463000
2017-07-10362.00367.00362.00367.004800017477000
2017-07-07360.00360.00358.00360.0090003237000
2017-07-06355.00362.00355.00362.00240008599000
2017-07-05356.00356.00352.00354.005700020242000
2017-07-04345.00349.00345.00349.00170005887000
2017-07-03340.00345.00340.00345.00100003419000
2017-06-30341.00342.00336.00336.003900013229000
2017-06-29346.00347.00343.00344.00200006903000
2017-06-28347.00348.00345.00346.00180006229000
2017-06-27348.00348.00347.00347.00100003473000
2017-06-26347.00348.00347.00348.0040001390000
2017-06-23348.00349.00346.00348.00160005566000
2017-06-22348.00350.00343.00348.00220007628000
2017-06-21348.00351.00345.00350.003500012208000
2017-06-20344.00351.00344.00348.003100010777000
2017-06-19336.00343.00336.00341.004000013605000
2017-06-16336.00338.00335.00336.003200010749000
2017-06-15333.00333.00327.00329.00200006600000
2017-06-14329.00333.00329.00333.00140004643000
2017-06-13329.00333.00327.00329.00120003949000
2017-06-12327.00329.00324.00329.0040001304000
2017-06-09326.00327.00326.00327.002000653000
2017-06-08327.00329.00326.00326.0090002949000
2017-06-07325.00325.00320.00323.0090002905000
2017-06-06332.00332.00326.00330.00100003291000
2017-06-05334.00335.00327.00332.0070002326000
2017-06-02328.00334.00328.00332.00120003983000
2017-06-01329.00330.00329.00329.00100003292000
2017-05-31331.00331.00328.00329.00220007259000
2017-05-30331.00331.00330.00330.002000661000
2017-05-29328.00330.00326.00328.00170005577000
2017-05-26334.00334.00329.00329.00110003663000
2017-05-25336.00342.00333.00334.003400011490000
2017-05-24326.00336.00326.00336.00280009285000
2017-05-23324.00325.00323.00325.0080002593000
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

   ※ 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。 

Twitter