[6895 大証2部] ダイヤ電機 日足 時系列データ

[6895 大証2部] ダイヤ電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12498.00507.00496.00507.00140007007000
2013-07-11497.00499.00496.00499.0040001988000
2013-07-10500.00503.00498.00498.0080003997000
2013-07-09499.00499.00498.00498.0030001496000
2013-07-08507.00510.00499.00499.002100010624000
2013-07-05505.00506.00500.00506.0090004517000
2013-07-04497.00500.00490.00490.002300011427000
2013-07-03493.00493.00490.00490.0070003437000
2013-07-02492.00492.00490.00490.0040001962000
2013-07-01503.00503.00482.00486.00190009307000
2013-06-28460.00481.00460.00481.0090004227000
2013-06-27455.00456.00442.00456.0050002253000
2013-06-26460.00463.00440.00450.00150006762000
2013-06-25466.00470.00455.00455.00190008792000
2013-06-24471.00471.00461.00461.0040001855000
2013-06-21469.00469.00462.00465.0070003255000
2013-06-20481.00481.00473.00473.0070003342000
2013-06-19483.00483.00474.00474.0050002397000
2013-06-18485.00485.00485.00485.002000970000
2013-06-17490.00491.00483.00483.00190009279000
2013-06-14505.00505.00480.00491.002300011292000
2013-06-13474.00500.00474.00491.002500012089000
2013-06-12463.00471.00460.00471.0080003709000
2013-06-11458.00465.00458.00465.003200014664000
2013-06-10458.00458.00458.00458.001000458000
2013-06-07456.00456.00416.00440.00200008489000
2013-06-06462.00465.00445.00450.00100004534000
2013-06-05483.00483.00467.00469.0070003312000
2013-06-04479.00480.00463.00480.0090004242000
2013-06-03482.00482.00480.00480.0060002887000
2013-05-31484.00490.00482.00490.00180008730000
2013-05-30466.00495.00462.00492.006800032286000
2013-05-29474.00480.00466.00466.00170007964000
2013-05-28453.00471.00453.00466.00130005973000
2013-05-27489.00489.00464.00465.003000014119000
2013-05-24487.00488.00480.00485.0070003392000
2013-05-23503.00513.00485.00485.005800028792000
2013-05-22515.00515.00502.00505.002800014195000
2013-05-21515.00530.00515.00515.003000015651000
2013-05-20510.00515.00500.00515.006200031594000
2013-05-17483.00510.00483.00510.006800034209000
2013-05-16500.00500.00461.00483.004200020192000
2013-05-15553.00554.00499.00500.00187000100491000
2013-05-14393.00474.00393.00474.009400043608000
2013-05-13379.00394.00377.00394.003000011462000
2013-05-10374.00380.00374.00376.0070002633000
2013-05-09381.00381.00372.00378.0070002651000
2013-05-08373.00380.00373.00380.00100003769000
2013-05-07368.00370.00365.00368.003200011727000
2013-05-02366.00366.00360.00363.00110003989000
2013-05-01367.00367.00365.00366.0090003293000
2013-04-30363.00365.00361.00365.00140005097000
2013-04-26361.00363.00361.00363.0070002532000
2013-04-25362.00362.00360.00360.0080002888000
2013-04-24358.00364.00358.00361.003300011922000
2013-04-23362.00362.00356.00356.002000718000
2013-04-22354.00365.00354.00362.0090003238000
2013-04-19353.00358.00351.00358.0030001062000
2013-04-18353.00353.00353.00353.002000706000
2013-04-17356.00356.00356.00356.001000356000
2013-04-16346.00346.00346.00346.001000346000
2013-04-15368.00368.00360.00360.0050001832000
2013-04-12357.00363.00357.00363.0070002510000
2013-04-11364.00364.00361.00361.0040001451000
2013-04-10363.00363.00363.00363.001000363000
2013-04-09351.00360.00351.00360.0040001431000
2013-04-0800
2013-04-05342.00345.00342.00345.002000687000
2013-04-04338.00338.00338.00338.002000676000
2013-04-0300
2013-04-02337.00343.00335.00339.0060002029000
2013-04-01350.00350.00350.00350.001000350000
2013-03-29353.00357.00353.00357.002000710000
2013-03-28350.00350.00350.00350.002000700000
2013-03-2700
2013-03-26361.00361.00361.00361.002000722000
2013-03-25356.00356.00356.00356.001000356000
2013-03-22361.00362.00357.00362.0070002508000
2013-03-21365.00365.00365.00365.002000730000
2013-03-19364.00364.00361.00361.0030001089000
2013-03-18361.00361.00361.00361.0030001083000
2013-03-15360.00360.00355.00360.0080002871000
2013-03-14357.00357.00355.00355.0030001069000
2013-03-13351.00365.00351.00365.002000716000
2013-03-1200
2013-03-11355.00360.00355.00360.0070002503000
2013-03-0800
2013-03-07347.00347.00340.00344.0080002747000
2013-03-06348.00348.00348.00348.001000348000
2013-03-05345.00345.00345.00345.002000690000
2013-03-04338.00338.00337.00337.002000675000
2013-03-01335.00335.00335.00335.0050001675000
2013-02-28343.00343.00343.00343.001000343000
2013-02-2700
2013-02-26339.00339.00339.00339.001000339000
2013-02-2500
2013-02-22340.00340.00340.00340.00100003400000
2013-02-21349.00350.00340.00342.00100003436000
2013-02-2000
2013-02-1900
2013-02-18349.00349.00349.00349.002000698000
2013-02-15357.00357.00350.00350.0090003193000
2013-02-1400
2013-02-13362.00362.00356.00356.002000718000
2013-02-12338.00370.00338.00370.0080002824000
2013-02-08340.00340.00335.00335.0040001355000
2013-02-07355.00355.00350.00352.0070002464000
2013-02-06370.00370.00359.00359.0070002544000
2013-02-05369.00369.00360.00365.0060002188000
2013-02-04351.00364.00351.00364.0040001423000
2013-02-01380.00380.00350.00350.00110003998000
2013-01-31379.00379.00350.00375.008600032072000
2013-01-3000
2013-01-29315.00315.00315.00315.003000945000
2013-01-28315.00315.00310.00310.0040001251000
2013-01-2500
2013-01-24314.00314.00310.00310.003000935000
2013-01-23319.00319.00311.00314.0040001255000
2013-01-22317.00317.00317.00317.003000951000
2013-01-21317.00318.00317.00318.003000953000
2013-01-18311.00311.00311.00311.003000933000
2013-01-17317.00317.00317.00317.001000317000
2013-01-16312.00318.00312.00318.003000942000
2013-01-15310.00312.00309.00310.00140004343000
2013-01-11315.00320.00313.00320.0040001268000
2013-01-10305.00310.00305.00310.00100003079000
2013-01-09309.00309.00300.00300.0090002726000
2013-01-08309.00309.00309.00309.002000618000
2013-01-07302.00309.00302.00309.0040001219000
2013-01-04302.00302.00298.00300.0050001500000
2012-12-28300.00302.00300.00302.0070002102000
2012-12-27300.00300.00300.00300.002000600000
2012-12-26300.00300.00300.00300.0040001200000
2012-12-25300.00300.00300.00300.002000600000
2012-12-21300.00300.00300.00300.002000600000
2012-12-20292.00294.00292.00294.002000586000
2012-12-19290.00298.00290.00298.0050001474000
2012-12-18294.00294.00294.00294.001000294000
2012-12-17294.00296.00294.00294.00100002942000
2012-12-14305.00305.00305.00305.001000305000
2012-12-13294.00298.00294.00297.003000889000
2012-12-12288.00293.00288.00293.0050001456000
2012-12-11286.00286.00286.00286.001000286000
2012-12-10298.00298.00290.00292.00130003825000
2012-12-07291.00299.00291.00293.003000883000
2012-12-06290.00290.00290.00290.002000580000
2012-12-05290.00290.00290.00290.002000580000
2012-12-04290.00290.00290.00290.002000580000
2012-12-03291.00291.00290.00290.002000581000
2012-11-30295.00295.00295.00295.002000590000
2012-11-29302.00302.00300.00300.002000602000
2012-11-28301.00301.00301.00301.001000301000
2012-11-27302.00305.00302.00305.0050001522000
2012-11-26307.00307.00305.00305.0080002442000
2012-11-2200
2012-11-21303.00303.00302.00302.0040001211000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15303.00303.00303.00303.0060001818000
2012-11-1400
2012-11-13302.00334.00302.00334.003000970000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05300.00300.00300.00300.001000300000
2012-11-02310.00310.00290.00290.002000600000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26292.00292.00291.00291.002000583000
2012-10-25292.00292.00292.00292.001000292000
2012-10-24285.00285.00285.00285.001000285000
2012-10-23282.00282.00282.00282.001000282000
2012-10-2200
2012-10-1900
2012-10-18290.00290.00290.00290.0070002030000
2012-10-1700
2012-10-1600
2012-10-15297.00297.00297.00297.0050001485000
2012-10-1200
2012-10-1100
2012-10-10297.00297.00295.00295.002000592000
2012-10-09298.00300.00298.00300.002000598000
2012-10-05300.00300.00300.00300.001000300000
2012-10-04301.00305.00301.00305.002000606000
2012-10-03313.00313.00305.00305.0040001239000
2012-10-02312.00313.00312.00313.002000625000
2012-10-01307.00312.00305.00312.003000924000
2012-09-28312.00313.00312.00313.002000625000
2012-09-27309.00309.00309.00309.001000309000
2012-09-26309.00309.00309.00309.0040001236000
2012-09-25313.00313.00313.00313.002000626000
2012-09-24314.00314.00314.00314.002000628000
2012-09-21313.00317.00313.00317.002000630000
2012-09-20313.00319.00313.00319.003000951000
2012-09-19318.00319.00318.00319.002000637000
2012-09-18318.00318.00318.00318.0080002544000
2012-09-14320.00320.00318.00318.003000956000
2012-09-13320.00321.00317.00320.0040001278000
2012-09-12316.00319.00316.00319.002000635000
2012-09-11316.00316.00316.00316.001000316000
2012-09-10313.00313.00313.00313.002000626000
2012-09-0700
2012-09-0600
2012-09-05308.00312.00308.00312.003000931000
2012-09-04311.00311.00310.00310.002000621000
2012-09-03313.00313.00308.00308.003000931000
2012-08-31317.00317.00316.00316.002000633000
2012-08-30320.00320.00320.00320.001000320000
2012-08-29319.00319.00319.00319.002000638000
2012-08-2800
2012-08-27321.00321.00320.00320.0060001925000
2012-08-24324.00324.00321.00321.003000966000
2012-08-23320.00320.00315.00315.0060001911000
2012-08-22325.00325.00320.00320.003000965000
2012-08-21325.00325.00325.00325.002000650000
2012-08-2000
2012-08-1700
2012-08-16326.00326.00326.00326.001000326000
2012-08-15326.00326.00326.00326.0060001956000
2012-08-1400
2012-08-13323.00325.00321.00321.0040001291000
2012-08-1000
2012-08-09339.00339.00338.00338.0030001016000
2012-08-08340.00340.00340.00340.001000340000
2012-08-0700
2012-08-06336.00336.00336.00336.001000336000
2012-08-03340.00340.00328.00328.0040001338000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27340.00340.00340.00340.001000340000
2012-07-26338.00338.00338.00338.001000338000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19350.00350.00350.00350.001000350000
2012-07-18355.00355.00350.00350.0080002835000
2012-07-17339.00344.00339.00344.0090003056000
2012-07-1300
2012-07-12334.00334.00334.00334.002000668000
2012-07-11336.00336.00333.00333.0040001338000
2012-07-1000
2012-07-09336.00336.00336.00336.00110003696000

   ※ 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