[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 
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
2016-05-16229.00232.00229.00232.004000919000
2016-05-13230.00230.00229.00229.003000689000
2016-05-12230.00230.00230.00230.00110002530000
2016-05-1100
2016-05-10240.00244.00240.00244.003000728000
2016-05-09240.00243.00240.00243.002000483000
2016-05-06232.00240.00232.00240.004000936000
2016-05-02230.00235.00230.00235.00100002308000
2016-04-28235.00235.00230.00231.00130003029000
2016-04-27239.00240.00232.00235.00180004237000
2016-04-2600
2016-04-25247.00247.00247.00247.002000494000
2016-04-2200
2016-04-2100
2016-04-20247.00247.00247.00247.001000247000
2016-04-1900
2016-04-18237.00243.00237.00242.00170004100000
2016-04-15237.00237.00237.00237.004000948000
2016-04-14235.00236.00235.00236.0070001647000
2016-04-13230.00235.00230.00235.002000465000
2016-04-12231.00235.00227.00227.0070001617000
2016-04-11239.00239.00227.00231.00110002538000
2016-04-0800
2016-04-0700
2016-04-06241.00241.00241.00241.001000241000
2016-04-05247.00247.00237.00237.0050001222000
2016-04-04244.00244.00244.00244.001000244000
2016-04-01245.00245.00245.00245.001000245000
2016-03-31244.00244.00244.00244.001000244000
2016-03-3000
2016-03-2900
2016-03-28251.00254.00251.00253.00110002777000
2016-03-2500
2016-03-24251.00252.00248.00248.0090002246000
2016-03-23250.00250.00248.00248.002000498000
2016-03-2200
2016-03-1800
2016-03-17257.00259.00257.00258.0090002325000
2016-03-1600
2016-03-15267.00267.00259.00259.00150003925000
2016-03-14263.00263.00262.00262.002000525000
2016-03-1100
2016-03-10255.00255.00255.00255.001000255000
2016-03-09255.00255.00255.00255.001000255000
2016-03-08253.00253.00253.00253.001000253000
2016-03-07250.00250.00249.00249.0060001498000
2016-03-04247.00247.00246.00246.003000740000
2016-03-0300
2016-03-02238.00240.00238.00240.002000478000
2016-03-0100
2016-02-2900
2016-02-26236.00236.00236.00236.001000236000
2016-02-2500
2016-02-2400
2016-02-23240.00240.00240.00240.002000480000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17240.00240.00240.00240.001000240000
2016-02-16240.00240.00240.00240.002000480000
2016-02-15244.00244.00233.00233.0050001209000
2016-02-12247.00247.00220.00220.00160003774000
2016-02-10240.00240.00239.00239.004000959000
2016-02-09241.00241.00240.00240.004000962000
2016-02-08244.00244.00243.00243.002000487000
2016-02-05252.00252.00248.00248.0060001504000
2016-02-04252.00252.00252.00252.002000504000
2016-02-03253.00253.00253.00253.001000253000
2016-02-02256.00258.00256.00258.003000771000
2016-02-01258.00258.00258.00258.001000258000
2016-01-29254.00259.00254.00259.003000772000
2016-01-2800
2016-01-2700
2016-01-26260.00260.00252.00252.003000764000
2016-01-25260.00260.00260.00260.002000520000
2016-01-22250.00251.00250.00251.0040001001000
2016-01-21257.00257.00257.00257.0090002313000
2016-01-20247.00258.00247.00258.003000760000
2016-01-1900
2016-01-18250.00250.00247.00247.0060001494000
2016-01-15257.00257.00257.00257.0050001285000
2016-01-14260.00260.00255.00257.0070001809000
2016-01-13262.00270.00262.00266.0050001327000
2016-01-12270.00270.00270.00270.001000270000
2016-01-08269.00269.00269.00269.001000269000
2016-01-07274.00274.00273.00273.003000820000
2016-01-0600
2016-01-05279.00279.00279.00279.003000837000
2016-01-04276.00276.00276.00276.001000276000
2015-12-30277.00277.00277.00277.001000277000
2015-12-2900
2015-12-28270.00270.00270.00270.001000270000
2015-12-25268.00272.00266.00272.0080002145000
2015-12-24266.00268.00266.00268.006300016772000
2015-12-22276.00276.00271.00273.00140003817000
2015-12-21277.00279.00276.00276.0050001387000
2015-12-18272.00279.00272.00279.00230006278000
2015-12-17282.00282.00277.00280.0050001401000
2015-12-16287.00287.00273.00275.00190005316000
2015-12-15282.00285.00282.00284.0080002267000
2015-12-14281.00281.00281.00281.003000843000
2015-12-11282.00282.00281.00281.0080002249000
2015-12-1000
2015-12-09282.00283.00281.00281.0050001410000
2015-12-08284.00284.00284.00284.002000568000
2015-12-07288.00288.00284.00284.00220006320000
2015-12-04283.00285.00282.00284.00110003112000
2015-12-03282.00284.00282.00283.00110003109000
2015-12-02291.00291.00282.00282.005300015081000
2015-12-01289.00290.00289.00289.00140004055000
2015-11-30289.00289.00289.00289.001000289000
2015-11-27289.00289.00289.00289.001000289000
2015-11-26288.00294.00288.00289.00110003210000

   ※ 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