[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 
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
2016-08-17500.00518.00500.00515.00409000207782000
2016-08-16514.00515.00499.00500.00293000148008000
2016-08-15517.00523.00512.00513.0010000051506000
2016-08-12520.00523.00510.00516.0017600090620000
2016-08-10510.00520.00510.00516.00242000124840000
2016-08-09514.00520.00510.00519.0015600080525000
2016-08-08506.00515.00500.00514.00387000196030000
2016-08-05514.00520.00500.00503.00416000210624000
2016-08-04514.00522.00502.00518.00679000348552000
2016-08-03495.00535.00485.00523.001741000883243000
2016-08-02520.00525.00513.00515.00364000188639000
2016-08-01529.00531.00521.00529.00288000151791000
2016-07-29521.00534.00512.00533.00452000236446000
2016-07-28508.00516.00506.00513.00297000152039000
2016-07-27511.00537.00510.00518.00608000317575000
2016-07-26515.00515.00503.00507.00261000132604000
2016-07-25510.00520.00506.00511.00556000285650000
2016-07-22505.00515.00502.00507.00391000198277000
2016-07-21488.00507.00488.00505.00465000232386000
2016-07-20476.00482.00462.00479.00494000233599000
2016-07-19477.00480.00468.00478.00254000120572000
2016-07-15477.00477.00467.00475.00478000226409000
2016-07-14474.00475.00466.00470.00332000156321000
2016-07-13484.00489.00476.00479.00299000144320000
2016-07-12465.00478.00463.00469.00298000140598000
2016-07-11438.00462.00438.00457.00240000108955000
2016-07-08440.00447.00437.00437.0020600090747000
2016-07-07438.00446.00433.00440.00343000150960000
2016-07-06440.00440.00431.00435.00358000155726000
2016-07-05449.00450.00442.00450.00253000113141000
2016-07-04443.00451.00439.00449.0021700096908000
2016-07-01447.00455.00441.00447.00337000150571000
2016-06-30451.00456.00439.00445.00575000256645000
2016-06-29441.00443.00433.00439.00391000171406000
2016-06-28439.00439.00425.00434.00616000266597000
2016-06-27454.00461.00430.00441.00640000282307000
2016-06-24499.00502.00446.00450.00547000260205000
2016-06-23488.00491.00480.00490.00373000181846000
2016-06-22482.00492.00474.00491.00785000379852000
2016-06-21482.00490.00474.00485.00908000438543000
2016-06-20465.00489.00465.00487.00583000280810000
2016-06-17453.00467.00450.00462.001253000573833000
2016-06-16468.00471.00446.00449.00858000392451000
2016-06-15475.00477.00468.00474.00787000372621000
2016-06-14497.00503.00490.00496.00443000219405000
2016-06-13521.00521.00505.00507.00499000253877000
2016-06-10535.00537.00515.00519.00920000484223000
2016-06-09544.00554.00533.00534.00533000288287000
2016-06-08520.00552.00519.00550.00865000464235000
2016-06-07513.00523.00513.00520.001332000692015000
2016-06-06496.00507.00493.00503.00517000259091000
2016-06-03512.00518.00506.00512.00431000220572000
2016-06-02514.00519.00508.00514.00566000290718000
2016-06-01515.00520.00510.00514.00215000110865000
2016-05-31514.00521.00511.00519.00367000189558000
2016-05-30505.00514.00505.00511.00408000207685000
2016-05-27505.00507.00500.00503.00409000205785000
2016-05-26515.00519.00501.00509.00740000375444000
2016-05-25517.00523.00512.00519.00341000176719000
2016-05-24521.00521.00509.00512.00318000163233000
2016-05-23523.00525.00513.00523.00289000150135000
2016-05-20525.00528.00520.00522.00275000143832000
2016-05-19525.00531.00523.00530.00295000155701000
2016-05-18544.00547.00521.00522.00694000369840000
2016-05-17536.00544.00535.00544.00323000174318000
2016-05-16529.00543.00529.00533.00416000222889000
2016-05-13532.00535.00522.00530.00553000292320000
2016-05-12504.00532.00489.00532.001315000675744000
2016-05-11550.00560.00550.00554.00314000174286000
2016-05-10537.00554.00535.00547.00420000229251000
2016-05-09534.00545.00530.00539.00463000248640000
2016-05-06536.00536.00526.00531.00350000185237000
2016-05-02530.00544.00530.00533.00494000264128000
2016-04-28565.00575.00554.00555.00674000381433000
2016-04-27562.00564.00554.00562.00277000155120000
2016-04-26566.00566.00551.00559.00527000294146000
2016-04-25560.00576.00550.00575.00998000567357000
2016-04-22538.00560.00536.00560.001403000776040000
2016-04-21531.00544.00529.00538.001813000977826000
2016-04-20533.00539.00528.00531.00540000287158000
2016-04-19523.00536.00517.00533.00708000372909000
2016-04-18510.00523.00507.00518.00638000328385000
2016-04-15512.00523.00510.00520.00625000323841000
2016-04-14502.00513.00502.00512.00837000425284000
2016-04-13483.00493.00483.00487.00789000385290000
2016-04-12467.00483.00467.00470.00765000363657000
2016-04-11463.00471.00451.00470.00468000216539000
2016-04-08448.00468.00447.00459.00708000324994000
2016-04-07460.00470.00456.00458.00408000188306000
2016-04-06462.00470.00451.00460.00538000248284000
2016-04-05482.00482.00452.00454.00755000348849000
2016-04-04483.00501.00483.00490.00378000185515000
2016-04-01515.00515.00487.00489.00958000477719000
2016-03-31521.00524.00512.00512.00427000220422000
2016-03-30533.00534.00518.00519.00480000251677000
2016-03-29524.00537.00524.00533.00412000218492000
2016-03-28518.00529.00518.00529.00299000157013000
2016-03-25515.00520.00514.00518.00333000171969000
2016-03-24518.00524.00512.00514.00480000247445000
2016-03-23531.00534.00521.00526.00575000302311000
2016-03-22527.00534.00519.00532.00587000309387000
2016-03-18517.00530.00515.00525.00967000504934000
2016-03-17515.00526.00503.00520.001424000732836000
2016-03-16528.00530.00519.00523.00637000333492000
2016-03-15549.00549.00535.00536.00441000238360000
2016-03-14535.00554.00535.00546.00574000313435000
2016-03-11525.00533.00515.00528.00897000470773000
2016-03-10540.00546.00527.00533.00667000355435000
2016-03-09531.00535.00524.00531.00319000168841000
2016-03-08542.00549.00529.00540.00532000286354000
2016-03-07556.00556.00539.00546.00581000318064000
2016-03-04527.00553.00526.00551.00971000528639000
2016-03-03505.00534.00505.00528.001225000641575000
2016-03-02503.00510.00498.00502.00614000309390000
2016-03-01486.00492.00478.00487.00525000255192000
2016-02-29485.00497.00482.00490.00952000468514000
2016-02-26483.00487.00475.00476.00461000220350000
2016-02-25467.00480.00467.00478.00893000425007000
2016-02-24460.00466.00456.00459.00848000391087000
2016-02-23480.00492.00460.00467.001714000807281000
2016-02-22452.00459.00449.00454.00355000160667000
2016-02-19460.00462.00450.00457.00688000314208000
2016-02-18465.00469.00460.00461.00864000401231000
2016-02-17457.00468.00444.00455.00762000346862000
2016-02-16462.00472.00456.00457.001266000587799000
2016-02-15459.00471.00448.00466.00905000417074000
2016-02-12443.00445.00423.00426.001116000485600000
2016-02-10482.00488.00445.00459.001059000487396000
2016-02-09491.00493.00470.00478.00992000474657000
2016-02-08513.00518.00496.00509.001519000769104000
2016-02-05510.00528.00507.00513.001453000748735000
2016-02-04506.00544.00503.00519.0028620001491804000
2016-02-03611.00614.00590.00596.001056000634263000
2016-02-02632.00636.00621.00634.00825000520088000
2016-02-01633.00641.00632.00639.00899000572857000
2016-01-29610.00629.00602.00627.00942000580790000
2016-01-28612.00616.00601.00602.00806000489869000
2016-01-27599.00610.00597.00609.00765000461325000
2016-01-26598.00600.00589.00590.00614000365059000
2016-01-25613.00623.00603.00608.001112000681381000
2016-01-22587.00608.00579.00606.001275000755421000
2016-01-21587.00599.00570.00570.001180000691162000
2016-01-20615.00615.00579.00580.00804000477031000
2016-01-19603.00620.00601.00614.00833000509098000
2016-01-18599.00613.00588.00609.001262000759361000
2016-01-15632.00636.00612.00615.00879000545385000
2016-01-14617.00629.00603.00624.001428000882052000
2016-01-13612.00639.00611.00637.001068000673894000
2016-01-12636.00638.00611.00611.001390000862707000
2016-01-08636.00653.00631.00639.0018430001184231000
2016-01-07633.00638.00608.00635.0022590001419133000
2016-01-06621.00643.00621.00638.0024960001583640000
2016-01-05596.00619.00591.00612.0029860001816559000
2016-01-04579.00590.00571.00576.00806000466797000
2015-12-30580.00581.00565.00574.00597000341954000
2015-12-29575.00580.00568.00578.00753000433547000
2015-12-28549.00572.00548.00570.00732000411152000
2015-12-25548.00550.00534.00539.00378000203974000
2015-12-24555.00566.00545.00548.00648000358159000
2015-12-22562.00576.00549.00553.00720000402445000
2015-12-21569.00578.00551.00560.001168000655639000
2015-12-18563.00584.00553.00564.0030060001709114000
2015-12-17528.00536.00525.00533.00869000462044000
2015-12-16523.00529.00517.00519.00478000248347000
2015-12-15530.00531.00516.00517.00745000389850000
2015-12-14533.00535.00525.00534.00578000306461000
2015-12-11530.00543.00530.00541.00691000370142000
2015-12-10538.00541.00535.00536.00527000283285000
2015-12-09555.00556.00537.00542.001126000615555000
2015-12-08571.00572.00560.00562.00368000207812000
2015-12-07577.00580.00570.00571.00380000218184000
2015-12-04576.00577.00567.00571.00505000288850000
2015-12-03570.00585.00570.00581.001231000713743000

   ※ 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