[6735 東証1部] D&M 日足 時系列データ

[6735 東証1部] D&M (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-03504.00504.00500.00500.00180009060000
2008-12-02506.00506.00506.00506.0060003036000
2008-12-01506.00506.00506.00506.0040002024000
2008-11-28507.00507.00507.00507.0060003042000
2008-11-27506.00506.00506.00506.0060003036000
2008-11-26507.00507.00507.00507.001000507000
2008-11-25507.00507.00507.00507.0060003042000
2008-11-21508.00508.00508.00508.0030001524000
2008-11-20507.00507.00507.00507.0030001521000
2008-11-19507.00507.00507.00507.0030001521000
2008-11-18507.00507.00506.00506.002500012663000
2008-11-17506.00507.00506.00507.0040002027000
2008-11-14505.00506.00505.00506.0080004044000
2008-11-13505.00506.00505.00506.0050002526000
2008-11-12505.00506.00505.00506.0050002529000
2008-11-11505.00505.00505.00505.001000505000
2008-11-10505.00506.00505.00505.00150007582000
2008-11-07505.00508.00505.00507.004300021762000
2008-11-06503.00505.00502.00502.005200026168000
2008-11-05505.00508.00505.00508.005800029340000
2008-11-04506.00507.00506.00506.0090004556000
2008-10-31506.00509.00505.00505.003100015695000
2008-10-30510.00511.00508.00510.002400012238000
2008-10-29510.00510.00505.00505.0050002530000
2008-10-28506.00509.00506.00506.00100005063000
2008-10-27506.00513.00506.00510.002000010145000
2008-10-24510.00510.00505.00505.003900019757000
2008-10-23509.00509.00507.00508.009000045763000
2008-10-22506.00509.00506.00506.002900014681000
2008-10-21510.00510.00507.00507.0050002541000
2008-10-20506.00508.00505.00507.00120006071000
2008-10-17506.00506.00506.00506.001000506000
2008-10-16507.00509.00506.00506.0060003040000
2008-10-15505.00506.00505.00506.00140007074000
2008-10-14506.00510.00506.00510.0060003040000
2008-10-10505.00511.00505.00505.005300026861000
2008-10-09505.00509.00505.00509.00170008617000
2008-10-08506.00513.00506.00511.008300042191000
2008-10-07506.00507.00506.00506.004200021270000
2008-10-06506.00507.00505.00505.00150007591000
2008-10-03505.00506.00504.00504.0010500053032000
2008-10-02505.00506.00505.00505.007000035369000
2008-10-01506.00506.00505.00505.00120006066000
2008-09-30505.00506.00505.00505.008600043453000
2008-09-29509.00509.00505.00505.002900014667000
2008-09-26508.00508.00505.00506.006200031380000
2008-09-25516.00516.00506.00507.00150007671000
2008-09-24506.00519.00506.00519.006700034326000
2008-09-22507.00509.00506.00509.004000020306000
2008-09-19506.00509.00500.00509.0016900085332000
2008-09-18506.00509.00506.00506.005700028974000
2008-09-17505.00509.00505.00509.005100025889000
2008-09-16502.00509.00501.00509.0011900060052000
2008-09-12502.00503.00501.00502.006000030120000
2008-09-11500.00501.00500.00501.0080004003000
2008-09-10501.00502.00500.00501.0011900059531000
2008-09-09503.00503.00499.00500.0017500087719000
2008-09-08501.00503.00501.00503.002000010052000
2008-09-05500.00502.00500.00500.005300026563000
2008-09-04502.00504.00500.00501.003100015541000
2008-09-03506.00506.00500.00502.002100010515000
2008-09-02505.00505.00503.00505.003500017644000
2008-09-01507.00510.00507.00508.00214000108822000
2008-08-29508.00509.00507.00509.00401000203718000
2008-08-28508.00508.00507.00508.008500043119000
2008-08-27507.00508.00507.00507.00293000148580000
2008-08-26508.00508.00507.00507.00251000127283000
2008-08-25508.00508.00507.00508.0013100066530000
2008-08-22507.00508.00507.00508.006500032960000
2008-08-21508.00508.00507.00507.005200026398000
2008-08-20507.00509.00507.00509.009600048753000
2008-08-19508.00508.00507.00508.008300042136000
2008-08-18508.00509.00507.00508.00305000154941000
2008-08-15507.00508.00507.00507.00409000207521000
2008-08-14508.00508.00507.00508.0019000096440000
2008-08-13508.00508.00507.00508.0014700074609000
2008-08-12507.00508.00507.00508.00841000426525000
2008-08-11507.00507.00506.00507.00715000362409000
2008-08-08506.00507.00506.00507.00219000110888000
2008-08-07507.00507.00506.00506.008100041013000
2008-08-06507.00507.00506.00506.00414000209829000
2008-08-05506.00507.00506.00507.00399000202022000
2008-08-04507.00507.00506.00506.00412000208640000
2008-08-01506.00507.00506.00506.00697000352708000
2008-07-31507.00507.00506.00507.001512000765439000
2008-07-30507.00507.00506.00506.0015700079524000
2008-07-29507.00507.00506.00507.00845000428073000
2008-07-28505.00506.00504.00506.0023470001185751000
2008-07-25506.00507.00505.00506.001673000845161000
2008-07-24505.00507.00504.00507.001676000846988000
2008-07-23504.00505.00504.00505.00329000166099000
2008-07-22505.00505.00504.00504.00490000247032000
2008-07-18504.00505.00504.00505.00291000146788000
2008-07-17504.00505.00504.00505.00458000231044000
2008-07-16504.00505.00503.00505.00833000419891000
2008-07-15504.00505.00504.00505.00383000193171000
2008-07-14504.00505.00504.00505.00368000185651000
2008-07-11504.00505.00504.00505.001015000512053000
2008-07-10505.00506.00504.00504.0031850001608151000
2008-07-09505.00507.00505.00505.00977000494143000
2008-07-08506.00506.00504.00505.00274000138424000
2008-07-07504.00506.00504.00505.001038000524033000
2008-07-04504.00505.00504.00504.00355000179000000
2008-07-03505.00505.00503.00505.0022160001116999000
2008-07-02504.00505.00504.00504.00682000343767000
2008-07-01505.00505.00504.00504.001215000612504000
2008-06-30504.00505.00504.00505.00764000385147000
2008-06-27505.00505.00504.00504.001146000577849000
2008-06-26505.00506.00504.00504.001399000706291000
2008-06-25504.00505.00503.00504.0019830001000155000
2008-06-24503.00504.00503.00503.001224000616291000
2008-06-23502.00504.00502.00503.0048530002439063000
2008-06-20475.00508.00472.00502.00135100006752731000
2008-06-19465.00472.00461.00470.002068000965160000
2008-06-18478.00483.00461.00467.0045570002159141000
2008-06-17410.00420.00406.00418.00469000195015000
2008-06-16410.00416.00403.00412.00516000211346000
2008-06-13415.00416.00402.00410.00614000250913000
2008-06-12420.00420.00408.00415.00869000358280000
2008-06-11427.00431.00418.00427.00487000206355000
2008-06-10438.00439.00423.00426.00811000347385000
2008-06-09441.00443.00439.00440.00527000232457000
2008-06-06448.00453.00448.00449.00636000286357000
2008-06-05450.00452.00444.00449.00657000294639000
2008-06-04449.00450.00436.00450.00827000366347000
2008-06-03445.00451.00439.00450.00865000384394000
2008-06-02441.00453.00433.00450.00712000316323000
2008-05-30435.00453.00432.00443.0028550001269353000
2008-05-29415.00437.00410.00437.002233000951357000
2008-05-28414.00419.00408.00417.00563000232917000
2008-05-27407.00423.00397.00420.001357000554494000
2008-05-26428.00431.00406.00410.001618000671915000
2008-05-23440.00446.00434.00443.00661000290551000
2008-05-22410.00446.00409.00446.001075000465972000
2008-05-21417.00420.00404.00418.001333000549406000
2008-05-20428.00429.00421.00428.00750000318476000
2008-05-19443.00443.00425.00435.00944000409753000
2008-05-16447.00448.00441.00445.00551000245152000
2008-05-15445.00448.00443.00446.00335000148955000
2008-05-14446.00447.00441.00446.00432000191926000
2008-05-13450.00450.00444.00450.00613000273960000
2008-05-12455.00458.00445.00450.00955000430035000
2008-05-09444.00453.00444.00450.001446000649954000
2008-05-08444.00445.00440.00443.00448000198184000
2008-05-07442.00448.00442.00444.00717000319290000
2008-05-02436.00443.00435.00440.00464000203424000
2008-05-01436.00437.00429.00432.00602000260430000
2008-04-30435.00446.00428.00435.00953000417145000
2008-04-28422.00438.00422.00432.00711000305590000
2008-04-25418.00433.00415.00422.001295000547595000
2008-04-24395.00422.00395.00421.001797000735672000
2008-04-23388.00399.00388.00396.00600000236112000
2008-04-22392.00398.00387.00390.00437000171610000
2008-04-21389.00398.00385.00391.00892000348063000
2008-04-18392.00394.00381.00384.00966000374271000
2008-04-17400.00404.00390.00391.001482000584466000
2008-04-16403.00409.00386.00396.0044470001767451000
2008-04-15413.00413.00395.00413.0047820001963546000
2008-04-14340.00345.00322.00333.0037540001259435000
2008-04-11320.00360.00320.00353.0032710001104626000
2008-04-10288.00304.00286.00300.00658000194110000
2008-04-09302.00306.00285.00288.00930000272677000
2008-04-08313.00315.00303.00303.00908000279486000
2008-04-07327.00327.00305.00312.001755000555481000
2008-04-04336.00336.00328.00329.00470000155507000
2008-04-03344.00344.00335.00335.00477000161591000
2008-04-02346.00350.00342.00345.00386000133282000
2008-04-01334.00344.00333.00341.00483000163626000
2008-03-31343.00343.00329.00340.00833000279036000
2008-03-28351.00351.00342.00346.00338000117066000
2008-03-27354.00359.00345.00349.00506000177776000
2008-03-26348.00368.00337.00361.001096000388161000
2008-03-25336.00376.00320.00358.0038950001338141000
2008-03-24341.00341.00341.00341.0020000068200000
2008-03-21245.00265.00241.00261.00708000177394000
2008-03-19254.00254.00240.00245.0038100093559000
2008-03-18242.00245.00233.00243.00615000146845000
2008-03-17258.00260.00241.00246.00484000119925000
2008-03-14264.00268.00258.00263.0035400093094000
2008-03-13267.00269.00258.00259.0032200084897000
2008-03-12274.00279.00270.00274.00431000117580000
2008-03-11255.00267.00252.00262.0029000074900000
2008-03-10262.00266.00254.00265.00637000165729000
2008-03-07267.00270.00263.00267.00588000156209000
2008-03-06268.00281.00268.00277.00425000117892000
2008-03-05268.00274.00263.00268.00427000114648000
2008-03-04282.00285.00272.00273.00505000140246000
2008-03-03268.00286.00267.00282.001419000390887000
2008-02-29268.00277.00263.00277.001111000298600000
2008-02-28269.00272.00266.00268.00483000129643000
2008-02-27278.00279.00269.00273.00600000164272000
2008-02-26288.00290.00272.00276.00914000255086000
2008-02-25271.00285.00268.00283.001033000284910000
2008-02-22274.00274.00263.00267.001080000288555000
2008-02-21282.00286.00268.00273.001562000427851000
2008-02-20303.00303.00271.00279.001354000390146000
2008-02-19310.00310.00300.00307.001090000330493000
2008-02-18326.00330.00302.00311.001950000612331000
2008-02-15348.00348.00327.00331.001333000444515000
2008-02-14350.00361.00348.00353.00400000141181000
2008-02-13347.00358.00343.00345.00354000122978000
2008-02-12372.00372.00336.00342.00945000329398000
2008-02-08370.00374.00368.00372.0013300049304000
2008-02-07373.00380.00367.00371.0023100085609000
2008-02-06373.00382.00367.00378.0025200094223000
2008-02-05370.00387.00367.00377.00284000107026000
2008-02-04375.00379.00368.00373.0026400098466000
2008-02-01375.00379.00367.00374.00358000133479000
2008-01-31370.00385.00365.00385.00495000184904000
2008-01-30366.00380.00356.00374.00334000122374000
2008-01-29354.00369.00354.00361.00359000129251000
2008-01-28358.00360.00349.00356.00380000134709000
2008-01-25354.00359.00346.00358.00848000300223000
2008-01-24349.00370.00333.00356.001672000587950000
2008-01-23311.00319.00299.00302.00523000160423000
2008-01-22328.00334.00302.00302.00538000168916000
2008-01-21338.00340.00326.00328.00327000108584000
2008-01-18319.00362.00313.00356.00460000157750000
2008-01-17329.00339.00310.00327.00783000256063000
2008-01-16353.00355.00325.00329.00608000208990000
2008-01-15408.00409.00360.00363.00541000206360000
2008-01-11416.00423.00410.00413.0015600064979000
2008-01-10437.00437.00417.00417.00310000131815000
2008-01-09419.00443.00419.00443.0022500096526000
2008-01-08443.00443.00437.00439.00277000121735000
2008-01-07450.00451.00443.00445.00340000152193000
2008-01-04456.00457.00447.00451.00374000168595000
2007-12-28464.00474.00464.00468.0018600087440000
2007-12-27463.00470.00457.00467.00289000134322000
2007-12-26463.00472.00460.00472.0019000088355000
2007-12-25450.00460.00442.00459.00440000198074000
2007-12-21424.00437.00417.00435.00291000124595000
2007-12-20434.00437.00427.00429.0022700097745000
2007-12-19440.00449.00429.00433.00717000315100000
2007-12-18429.00440.00414.00438.00587000253776000
2007-12-17423.00434.00417.00431.00386000165319000
2007-12-14434.00437.00421.00423.00419000178895000
2007-12-13436.00437.00428.00429.00429000185166000
2007-12-12431.00445.00421.00444.00466000202814000
2007-12-11444.00446.00438.00445.00392000173436000
2007-12-10440.00443.00437.00440.00267000117606000
2007-12-07433.00439.00431.00439.00377000164591000
2007-12-06431.00432.00417.00422.00294000124391000
2007-12-05420.00434.00415.00431.00364000154579000
2007-12-04423.00425.00415.00416.00463000194690000
2007-12-03433.00437.00414.00416.00526000221572000
2007-11-30433.00450.00432.00432.00692000304544000
2007-11-29455.00460.00430.00430.00568000251454000
2007-11-28438.00453.00436.00449.00901000400041000
2007-11-27414.00436.00407.00435.00723000307064000

   ※ 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