[6622 東証1部] ダイヘン 日足 時系列データ

[6622 東証1部] ダイヘン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11999.001010.00987.001010.00799000800508000
2017-12-08982.001001.00982.00998.00699000693671000
2017-12-07974.00998.00972.00997.00590000583877000
2017-12-06991.00991.00972.00975.00520000509684000
2017-12-05990.00991.00974.00991.00627000618011000
2017-12-041013.001013.00996.00999.00660000661511000
2017-12-011014.001017.00995.001010.00795000799894000
2017-11-301041.001042.00995.001004.0012840001293574000
2017-11-291078.001082.001052.001056.00624000664437000
2017-11-281090.001090.001073.001078.00562000606502000
2017-11-271093.001095.001083.001086.00430000467647000
2017-11-241084.001087.001065.001086.00755000814610000
2017-11-221070.001077.001061.001068.00448000477706000
2017-11-211060.001069.001053.001065.00628000667071000
2017-11-201034.001052.001029.001048.00541000564309000
2017-11-171050.001057.001036.001040.00724000756626000
2017-11-161027.001047.001025.001042.00634000657847000
2017-11-151078.001078.001039.001039.009930001045841000
2017-11-141086.001104.001083.001093.00654000716068000
2017-11-131104.001114.001085.001091.00606000664188000
2017-11-101089.001103.001081.001088.00760000828086000
2017-11-091130.001174.001086.001108.0027500003118280000
2017-11-081094.001094.001070.001088.00847000914272000
2017-11-071077.001090.001069.001090.00683000738986000
2017-11-061111.001111.001066.001078.0010490001134659000
2017-11-021140.001144.001081.001099.0022320002476964000
2017-11-011030.001072.001025.001068.0011960001265745000
2017-10-311035.001036.001012.001020.00869000886646000
2017-10-301040.001047.001030.001035.00908000941387000
2017-10-271007.001031.001002.001030.00948000964828000
2017-10-261000.001008.00996.001007.00450000451219000
2017-10-25999.001012.00993.00995.00731000731793000
2017-10-24996.00996.00982.00993.00511000505562000
2017-10-23995.00997.00983.00995.00449000445163000
2017-10-20980.00989.00977.00979.00527000516812000
2017-10-19989.00989.00974.00980.00591000580157000
2017-10-181010.001015.00972.00979.00828000817359000
2017-10-171005.001019.001005.001019.00483000490099000
2017-10-161015.001016.001009.001010.00504000510300000
2017-10-131011.001014.001007.001012.00697000705070000
2017-10-121004.001009.00998.001009.00378000379713000
2017-10-111004.001004.00990.001002.00332000331764000
2017-10-10980.001001.00978.00999.00474000471155000
2017-10-06988.00990.00976.00978.00319000312912000
2017-10-05986.00991.00983.00986.00346000341295000
2017-10-04998.00998.00986.00989.00309000305744000
2017-10-031002.001004.00987.00993.00511000507623000
2017-10-021010.001010.00991.00995.00437000436968000
2017-09-291013.001013.00998.00998.00733000734927000
2017-09-281005.001013.00996.001011.00657000660327000
2017-09-271001.001005.00994.001003.00447000446600000
2017-09-261001.001009.00995.001008.00460000461964000
2017-09-251004.001015.001000.001009.00518000522334000
2017-09-221010.001016.00987.00990.00431000429749000
2017-09-211030.001034.001005.001009.0010330001051541000
2017-09-20986.001020.00986.001019.009960001004819000
2017-09-19995.001000.00983.00986.00771000763919000
2017-09-15945.00979.00945.00978.00843000817086000
2017-09-14963.00963.00945.00950.00360000342764000
2017-09-13958.00963.00951.00958.00494000473556000
2017-09-12951.00958.00943.00958.00479000456087000
2017-09-11941.00952.00937.00942.00402000379769000
2017-09-08924.00937.00924.00932.00476000442984000
2017-09-07918.00928.00912.00927.00586000538995000
2017-09-06910.00922.00903.00920.00315000288530000
2017-09-05948.00951.00919.00925.00783000731531000
2017-09-04976.00976.00939.00942.00958000912614000
2017-09-01956.00958.00936.00946.00683000645488000
2017-08-31932.00956.00930.00955.00960000910099000
2017-08-30921.00925.00907.00918.00412000376617000
2017-08-29910.00926.00908.00924.00375000343606000
2017-08-28929.00932.00915.00918.00257000236617000
2017-08-25923.00927.00918.00924.00462000426526000
2017-08-24921.00921.00913.00918.00262000240137000
2017-08-23935.00937.00923.00925.00285000264573000
2017-08-22908.00923.00901.00921.00366000334876000
2017-08-21905.00914.00902.00908.00353000320425000
2017-08-18922.00924.00903.00906.00427000389802000
2017-08-17924.00935.00922.00928.00378000351344000
2017-08-16927.00936.00920.00921.00343000318071000
2017-08-15926.00938.00920.00921.00434000402019000
2017-08-14919.00929.00913.00914.00446000409836000
2017-08-10939.00942.00922.00937.00520000485576000
2017-08-09958.00958.00935.00939.00704000665475000
2017-08-08957.00971.00956.00964.00489000470915000
2017-08-07943.00969.00935.00962.00803000768119000
2017-08-04941.00941.00928.00931.00751000702034000
2017-08-03945.00950.00917.00946.0019170001796935000
2017-08-02958.00992.00958.00991.00748000732279000
2017-08-01988.00994.00963.00972.00582000567532000
2017-07-31975.00989.00969.00985.00469000460008000
2017-07-281024.001024.00973.00976.00724000714510000
2017-07-27995.001022.00994.001016.00730000737826000
2017-07-261003.001018.00991.00995.0010760001081550000
2017-07-25994.001010.00986.001000.00833000831334000
2017-07-24981.00995.00980.00993.00613000605558000
2017-07-21992.00998.00981.00995.001007000998736000
2017-07-20975.00998.00975.00992.00785000778361000
2017-07-19968.00988.00965.00975.0011130001088498000
2017-07-18950.00966.00943.00963.0011030001053766000
2017-07-14929.00949.00929.00943.0011620001092494000
2017-07-13887.00921.00886.00919.0013810001252821000
2017-07-12885.00885.00876.00880.00484000425952000
2017-07-11886.00886.00878.00883.00307000270969000
2017-07-10880.00887.00877.00880.00572000504263000
2017-07-07868.00875.00863.00873.00343000298593000
2017-07-06879.00882.00869.00874.00413000361541000
2017-07-05848.00873.00845.00872.00704000604824000
2017-07-04879.00880.00851.00859.00703000606429000
2017-07-03888.00889.00875.00875.00334000294428000
2017-06-30877.00887.00865.00883.00566000497269000
2017-06-29888.00888.00878.00887.00317000280334000
2017-06-28897.00897.00876.00876.00369000325099000
2017-06-27890.00894.00885.00892.00248000220852000
2017-06-26891.00900.00887.00893.00291000260114000
2017-06-23906.00908.00890.00893.00455000408287000
2017-06-22910.00921.00908.00908.00373000340827000
2017-06-21907.00928.00902.00917.00474000434556000
2017-06-20887.00923.00884.00917.00819000742077000
2017-06-19847.00873.00841.00871.00414000356939000
2017-06-16846.00858.00841.00843.00421000356405000
2017-06-15846.00854.00838.00846.00435000367839000
2017-06-14860.00861.00843.00849.00525000447097000
2017-06-13860.00868.00853.00860.00237000204264000
2017-06-12892.00892.00866.00868.00370000323358000
2017-06-09885.00898.00879.00894.00613000545537000
2017-06-08869.00884.00869.00880.00523000459750000
2017-06-07863.00873.00862.00872.00353000306447000
2017-06-06876.00877.00862.00865.00374000324803000
2017-06-05864.00877.00863.00874.00405000353489000
2017-06-02866.00873.00862.00865.00582000504497000
2017-06-01842.00866.00841.00858.00593000508320000
2017-05-31839.00846.00833.00845.00344000289230000
2017-05-30830.00844.00829.00841.00285000238629000
2017-05-29835.00842.00832.00832.00317000265037000
2017-05-26846.00846.00840.00840.00348000293251000
2017-05-25841.00845.00837.00838.00267000224496000
2017-05-24837.00843.00833.00843.00471000395478000
2017-05-23845.00846.00828.00831.00413000344169000
2017-05-22812.00839.00811.00830.00438000363316000
2017-05-19810.00825.00801.00819.00628000511752000
2017-05-18778.00809.00778.00809.00994000793253000
2017-05-17799.00806.00793.00806.00613000490369000
2017-05-16799.00810.00798.00810.00478000385292000
2017-05-15799.00810.00794.00801.00925000741661000
2017-05-12764.00803.00759.00798.0015730001239105000
2017-05-11750.00752.00743.00745.00216000161077000
2017-05-10756.00759.00747.00748.00395000296540000
2017-05-09756.00762.00753.00753.00320000242073000
2017-05-08735.00762.00734.00761.00621000467534000
2017-05-02724.00736.00722.00725.00471000342657000
2017-05-01701.00726.00701.00724.00328000235792000
2017-04-28715.00718.00701.00707.00682000481751000
2017-04-27717.00722.00713.00720.00351000252265000
2017-04-26707.00709.00702.00708.00249000175894000
2017-04-25686.00701.00684.00699.00271000188316000
2017-04-24684.00687.00677.00687.00316000215756000
2017-04-21678.00679.00669.00672.00294000197745000
2017-04-20664.00671.00664.00669.00266000177829000
2017-04-19666.00671.00662.00664.00252000167799000
2017-04-18668.00670.00664.00668.00309000206122000
2017-04-17659.00660.00651.00656.00210000137655000
2017-04-14661.00666.00659.00662.0014600096585000
2017-04-13670.00671.00659.00669.00215000143139000
2017-04-12689.00689.00670.00675.00253000170951000
2017-04-11688.00693.00682.00687.00196000134405000
2017-04-10699.00700.00690.00696.00164000114204000
2017-04-07698.00701.00686.00689.00320000221539000
2017-04-06701.00707.00686.00690.00382000265163000
2017-04-05710.00721.00697.00704.00424000299017000
2017-04-04725.00725.00704.00707.00366000261072000
2017-04-03723.00731.00719.00725.00277000200702000
2017-03-31743.00743.00724.00724.00293000213828000
2017-03-30741.00745.00728.00731.00376000276147000
2017-03-29748.00750.00734.00741.00241000178184000
2017-03-28744.00745.00735.00739.00333000245806000
2017-03-27738.00739.00725.00730.00387000282931000
2017-03-24736.00745.00735.00744.00148000109809000
2017-03-23736.00738.00731.00738.00210000154498000
2017-03-22754.00757.00734.00736.00308000229150000
2017-03-21755.00766.00755.00765.00186000141842000
2017-03-17758.00763.00753.00763.00262000198908000
2017-03-16750.00762.00748.00760.00258000195180000
2017-03-15759.00762.00751.00754.00229000173036000
2017-03-14774.00774.00763.00765.00222000169983000
2017-03-13775.00775.00764.00774.00273000210308000
2017-03-10772.00777.00771.00775.00413000319770000
2017-03-09769.00769.00756.00763.00213000162255000
2017-03-08761.00770.00761.00767.00198000151383000
2017-03-07774.00774.00764.00765.00233000178892000
2017-03-06769.00779.00768.00774.00196000151661000
2017-03-03770.00775.00766.00769.00312000240214000
2017-03-02760.00782.00757.00779.00652000504167000
2017-03-01752.00758.00744.00756.00395000297439000
2017-02-28737.00758.00735.00744.00754000565089000
2017-02-27725.00732.00717.00729.00328000238255000
2017-02-24729.00735.00729.00732.00154000112650000
2017-02-23733.00733.00725.00733.00150000109467000
2017-02-22730.00736.00724.00729.00241000175553000
2017-02-21722.00730.00720.00730.00206000149654000
2017-02-20731.00736.00719.00721.00261000188741000
2017-02-17730.00736.00723.00735.00526000384478000
2017-02-16721.00724.00715.00722.00199000143280000
2017-02-15719.00730.00719.00722.00536000387582000
2017-02-14713.00717.00710.00713.00262000186976000
2017-02-13713.00713.00704.00709.00364000258010000
2017-02-10701.00710.00698.00707.00399000281296000
2017-02-09711.00713.00692.00695.00492000344311000
2017-02-08705.00718.00704.00708.00452000320476000
2017-02-07682.00714.00682.00703.00736000516609000
2017-02-06701.00707.00647.00682.0018260001225147000
2017-02-03706.00717.00705.00714.00362000257148000
2017-02-02732.00732.00706.00709.00282000201760000
2017-02-01721.00727.00716.00727.00335000241761000
2017-01-31725.00728.00716.00727.00469000339006000
2017-01-30732.00740.00728.00738.00379000278503000
2017-01-27755.00755.00744.00746.00311000232690000
2017-01-26750.00758.00749.00756.00397000299749000
2017-01-25743.00747.00736.00745.00324000240466000
2017-01-24744.00751.00735.00739.00440000326401000
2017-01-23741.00762.00740.00748.00635000477219000
2017-01-20737.00751.00725.00750.001247000924662000
2017-01-19700.00710.00699.00710.00308000217026000
2017-01-18714.00714.00692.00696.00561000392030000
2017-01-17726.00729.00717.00718.00403000290955000
2017-01-16731.00735.00724.00726.00278000202729000
2017-01-13717.00732.00717.00729.00296000214657000
2017-01-12730.00732.00717.00726.00378000273533000
2017-01-11724.00732.00722.00731.00348000253115000
2017-01-10740.00740.00724.00728.00432000314925000
2017-01-06731.00740.00731.00740.00369000271896000
2017-01-05748.00748.00734.00739.00302000223471000
2017-01-04725.00749.00725.00749.00557000414177000
2016-12-30724.00726.00716.00722.00269000194088000
2016-12-29723.00726.00715.00723.00337000243034000
2016-12-28722.00731.00722.00728.00218000158575000
2016-12-27717.00725.00714.00722.00242000174182000
2016-12-26726.00728.00717.00721.00196000141342000
2016-12-22724.00724.00712.00723.00335000241078000
2016-12-21720.00729.00720.00724.00395000286269000
2016-12-20729.00733.00716.00726.00724000523843000
2016-12-19737.00741.00726.00736.00283000207215000
2016-12-16744.00746.00739.00743.00374000277858000
2016-12-15747.00749.00733.00738.00389000287950000
2016-12-14743.00748.00743.00745.00211000157334000
2016-12-13741.00747.00731.00747.00443000328115000
2016-12-12746.00747.00735.00741.00389000287970000
2016-12-09733.00750.00732.00747.00653000484545000
2016-12-08735.00737.00724.00735.00559000408498000
2016-12-07727.00735.00723.00729.00442000322037000

   ※ 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