[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 
2017-08-23935.00937.00923.00925.00285000264573000
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
2016-12-06731.00741.00727.00730.00567000414510000
2016-12-05710.00726.00710.00724.00346000248539000
2016-12-02731.00731.00722.00725.00612000444680000
2016-12-01730.00748.00727.00732.001035000760340000
2016-11-30719.00719.00705.00716.00515000366994000
2016-11-29708.00716.00704.00715.00346000245789000
2016-11-28714.00724.00711.00718.00520000372705000
2016-11-25701.00717.00696.00711.00943000666936000
2016-11-24694.00696.00686.00692.00234000161954000
2016-11-22686.00698.00675.00694.00532000366455000
2016-11-21700.00700.00682.00686.00416000285998000
2016-11-18700.00700.00680.00695.00725000502943000
2016-11-17685.00702.00681.00696.00635000440218000
2016-11-16655.00692.00655.00689.001056000714009000
2016-11-15646.00655.00642.00655.00666000432939000
2016-11-14636.00647.00636.00643.00568000364712000
2016-11-11639.00650.00613.00616.00815000512433000
2016-11-10624.00637.00620.00635.00717000453212000
2016-11-09608.00637.00572.00584.001455000884536000
2016-11-08602.00607.00599.00601.00252000151738000
2016-11-07605.00607.00601.00607.00306000185196000
2016-11-04596.00606.00589.00605.00439000262355000
2016-11-02608.00610.00599.00602.00310000186989000
2016-11-01604.00618.00600.00617.00478000291802000
2016-10-31604.00612.00599.00609.00348000210580000
2016-10-28593.00608.00591.00607.00815000492235000
2016-10-27603.00608.00592.00597.00475000284807000
2016-10-26596.00599.00589.00593.00339000201063000
2016-10-25589.00602.00589.00599.00692000413601000
2016-10-24580.00587.00576.00586.00316000183861000
2016-10-21573.00589.00573.00588.00750000437704000
2016-10-20561.00575.00560.00572.00468000266578000
2016-10-19559.00562.00555.00561.00337000188265000
2016-10-18547.00561.00547.00558.00354000196039000
2016-10-17542.00546.00537.00545.0015400083783000
2016-10-14530.00541.00528.00540.0016200086696000
2016-10-13540.00541.00531.00534.00209000111691000
2016-10-12540.00544.00535.00538.00283000152283000
2016-10-11539.00553.00539.00546.00260000142016000
2016-10-07543.00547.00539.00547.00210000114121000
2016-10-06543.00549.00539.00541.00325000176323000
2016-10-05539.00547.00539.00543.00309000167913000
2016-10-04535.00542.00535.00539.0017000091488000
2016-10-03536.00543.00533.00535.0018200097867000
2016-09-30542.00543.00528.00536.00372000199141000
2016-09-29530.00552.00530.00549.00563000308001000
2016-09-28523.00529.00518.00528.00205000107554000
2016-09-27513.00527.00511.00527.00295000153565000
2016-09-26518.00523.00515.00517.00241000124683000
2016-09-23522.00527.00513.00525.00327000170804000
2016-09-21524.00533.00512.00532.00337000176509000
2016-09-20523.00534.00520.00528.00475000250824000
2016-09-16516.00528.00515.00527.00305000159774000
2016-09-15516.00519.00511.00512.00198000101653000
2016-09-14517.00520.00514.00516.0019300099743000
2016-09-13524.00526.00516.00522.00225000117075000
2016-09-12524.00525.00512.00524.00326000169380000
2016-09-09520.00523.00519.00521.00238000123973000
2016-09-08521.00526.00516.00521.00359000186692000
2016-09-07517.00526.00517.00525.00224000116864000
2016-09-06519.00523.00519.00520.00193000100431000
2016-09-05525.00527.00518.00518.0018800098109000
2016-09-02513.00522.00510.00521.00406000210325000
2016-09-01530.00533.00507.00513.00694000359599000
2016-08-31523.00544.00522.00543.00645000344988000
2016-08-30512.00522.00510.00518.00511000264741000
2016-08-29506.00519.00506.00512.00420000215798000
2016-08-26501.00502.00497.00500.00326000162963000
2016-08-25505.00512.00503.00506.00437000221520000
2016-08-24508.00515.00506.00507.00338000172468000
2016-08-23514.00514.00505.00508.00451000229561000
2016-08-22515.00518.00512.00517.0014400074226000
2016-08-19506.00515.00506.00511.0014700075214000
2016-08-18510.00515.00503.00505.0017700089922000

   ※ 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