[6895 東証2部] ダイヤモンド電機 日足 時系列データ

[6895 東証2部] ダイヤモンド電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07405.00409.00405.00409.00130005269000
2016-12-06415.00415.00401.00401.0070002883000
2016-12-05413.00416.00413.00416.0080003307000
2016-12-0200
2016-12-01401.00407.00400.00407.0080003215000
2016-11-30377.00401.00377.00397.00220008622000
2016-11-2900
2016-11-28356.00373.00356.00367.00130004698000
2016-11-25377.00377.00376.00376.0090003392000
2016-11-24360.00369.00353.00364.00270009800000
2016-11-22363.00363.00360.00360.0040001449000
2016-11-21360.00360.00360.00360.002000720000
2016-11-18355.00370.00355.00365.0080002902000
2016-11-17364.00364.00360.00363.0060002170000
2016-11-16351.00364.00351.00364.002000715000
2016-11-15349.00361.00349.00354.00110003898000
2016-11-14347.00359.00341.00345.00270009398000
2016-11-11346.00348.00341.00348.0070002411000
2016-11-10339.00339.00339.00339.0030001017000
2016-11-09348.00348.00333.00334.00140004733000
2016-11-08348.00348.00348.00348.001000348000
2016-11-07340.00348.00340.00348.0030001036000
2016-11-0400
2016-11-02342.00343.00340.00340.0060002051000
2016-11-01348.00350.00348.00350.0080002794000
2016-10-31342.00343.00342.00343.0030001028000
2016-10-28341.00342.00340.00342.0050001706000
2016-10-2700
2016-10-26340.00340.00340.00340.0040001360000
2016-10-25338.00338.00338.00338.001000338000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18340.00340.00340.00340.001000340000
2016-10-17345.00346.00345.00346.00160005522000
2016-10-14331.00340.00331.00340.0080002689000
2016-10-13326.00326.00326.00326.002000652000
2016-10-1200
2016-10-11323.00324.00323.00324.002000647000
2016-10-07323.00323.00323.00323.001000323000
2016-10-06321.00321.00321.00321.003000963000
2016-10-0500
2016-10-04320.00320.00320.00320.002000640000
2016-10-03318.00318.00318.00318.001000318000
2016-09-3000
2016-09-29316.00318.00316.00318.002000634000
2016-09-28309.00313.00309.00312.00170005268000
2016-09-27324.00324.00324.00324.001000324000
2016-09-26334.00334.00322.00324.0060001952000
2016-09-23328.00329.00328.00329.003000985000
2016-09-2100
2016-09-20329.00329.00329.00329.002000658000
2016-09-16323.00323.00323.00323.001000323000
2016-09-15331.00331.00331.00331.0050001655000
2016-09-14322.00333.00322.00326.0090002959000
2016-09-13323.00323.00323.00323.001000323000
2016-09-12324.00324.00323.00324.0090002915000
2016-09-09332.00332.00332.00332.0040001328000
2016-09-0800
2016-09-0700
2016-09-06335.00335.00335.00335.001000335000
2016-09-05314.00320.00314.00319.0040001272000
2016-09-02313.00314.00306.00314.003000933000
2016-09-01305.00305.00305.00305.002000610000
2016-08-31302.00303.00302.00303.0050001512000
2016-08-30303.00303.00302.00302.00110003328000
2016-08-29303.00305.00302.00303.0060001821000
2016-08-26306.00307.00306.00307.003000920000
2016-08-25306.00306.00306.00306.002000612000
2016-08-24310.00310.00301.00303.00240007331000
2016-08-23310.00310.00309.00309.003000928000
2016-08-22312.00314.00312.00314.0080002507000
2016-08-19314.00314.00314.00314.001000314000
2016-08-18307.00312.00307.00312.0070002158000
2016-08-17315.00315.00311.00311.0070002193000
2016-08-16315.00315.00315.00315.001000315000
2016-08-15335.00335.00320.00322.0090002958000
2016-08-12324.00333.00324.00333.00130004298000
2016-08-10324.00324.00324.00324.002000648000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03330.00331.00330.00330.00120003961000
2016-08-0200
2016-08-01320.00324.00320.00324.0050001604000
2016-07-29314.00314.00313.00314.0070002197000
2016-07-28320.00320.00317.00317.002000637000
2016-07-2700
2016-07-26328.00328.00328.00328.001000328000
2016-07-25320.00328.00320.00328.003000968000
2016-07-2200
2016-07-21325.00327.00325.00327.0040001302000
2016-07-20317.00317.00317.00317.001000317000
2016-07-19319.00325.00315.00325.00120003828000
2016-07-15324.00324.00319.00319.0060001939000
2016-07-14325.00326.00325.00325.0070002278000
2016-07-13320.00330.00320.00330.003000975000
2016-07-12310.00316.00310.00316.00130004097000
2016-07-11308.00310.00307.00310.003000925000
2016-07-0800
2016-07-07303.00305.00303.00305.0050001523000
2016-07-06313.00313.00300.00303.0070002130000
2016-07-05313.00313.00313.00313.0040001252000
2016-07-04310.00313.00310.00313.0040001246000
2016-07-01295.00295.00295.00295.002000590000
2016-06-30295.00297.00295.00296.00100002960000
2016-06-29291.00294.00291.00293.0090002634000
2016-06-28286.00294.00286.00288.0050001455000
2016-06-27305.00305.00296.00297.0090002722000
2016-06-24322.00322.00300.00300.00160004992000
2016-06-23321.00321.00321.00321.001000321000
2016-06-22319.00321.00319.00321.0060001922000
2016-06-21321.00321.00320.00320.002000641000
2016-06-20323.00324.00319.00319.0050001611000
2016-06-17321.00328.00320.00327.0070002273000
2016-06-16327.00328.00322.00322.00120003898000
2016-06-15330.00339.00327.00327.00270008954000
2016-06-14342.00343.00329.00332.00120004030000
2016-06-13351.00352.00344.00344.00110003833000
2016-06-10356.00356.00353.00355.0080002844000
2016-06-09355.00355.00355.00355.002000710000
2016-06-08357.00357.00352.00352.0090003201000
2016-06-07364.00364.00364.00364.002000728000
2016-06-06356.00358.00356.00358.0060002139000
2016-06-03357.00358.00357.00358.0050001789000
2016-06-02361.00361.00357.00357.0030001076000
2016-06-01369.00369.00360.00363.0090003302000
2016-05-31363.00374.00363.00374.00100003697000
2016-05-30364.00365.00363.00363.00100003645000
2016-05-27361.00364.00361.00364.0050001811000
2016-05-26363.00366.00363.00366.0070002549000
2016-05-25363.00364.00363.00363.00110003998000
2016-05-24367.00367.00362.00363.00100003643000
2016-05-23373.00373.00369.00370.00230008543000
2016-05-20372.00372.00368.00369.00180006651000
2016-05-19363.00366.00359.00366.003000010859000
2016-05-18365.00365.00354.00361.005100018421000
2016-05-17351.00369.00336.00357.0023000080939000
2016-05-16383.00383.00383.00383.00100003830000
2016-05-13563.00570.00463.00463.00100005257000
2016-05-12549.00563.00549.00563.0070003891000
2016-05-11550.00570.00546.00550.00160008845000
2016-05-10550.00550.00550.00550.001000550000
2016-05-09540.00540.00540.00540.0020001080000
2016-05-06546.00546.00540.00540.0040002166000
2016-05-02571.00571.00546.00546.0060003322000
2016-04-28585.00585.00571.00571.0070004080000
2016-04-27580.00580.00580.00580.001000580000
2016-04-26585.00585.00580.00580.0040002330000
2016-04-25580.00581.00580.00580.00110006381000
2016-04-22573.00575.00573.00575.0020001148000
2016-04-21565.00565.00565.00565.001000565000
2016-04-20565.00565.00565.00565.0020001130000
2016-04-19569.00575.00569.00575.00130007430000
2016-04-1800
2016-04-15575.00575.00575.00575.0030001725000
2016-04-14575.00575.00575.00575.001000575000
2016-04-1300
2016-04-1200
2016-04-11540.00540.00540.00540.0020001080000
2016-04-08538.00538.00522.00537.00110005804000
2016-04-07535.00544.00535.00544.0070003763000
2016-04-06540.00540.00540.00540.0030001620000
2016-04-05570.00570.00535.00535.00180009978000
2016-04-04541.00570.00541.00570.0020001111000
2016-04-01550.00550.00541.00541.0060003291000
2016-03-31560.00560.00558.00560.00110006158000
2016-03-30565.00565.00550.00550.00150008372000
2016-03-29564.00565.00564.00565.0060003389000
2016-03-28560.00585.00560.00564.0090005151000
2016-03-25580.00580.00569.00569.0040002288000
2016-03-24569.00569.00568.00568.0040002273000
2016-03-23563.00563.00563.00563.001000563000
2016-03-22564.00564.00560.00563.00120006753000
2016-03-18595.00595.00563.00563.00140007977000
2016-03-17600.00600.00595.00595.004500026994000
2016-03-16548.00604.00548.00599.005400031322000
2016-03-15528.00543.00528.00543.003000016028000
2016-03-14520.00535.00520.00528.002700014325000
2016-03-11506.00515.00501.00515.0060003056000
2016-03-10494.00497.00494.00497.0040001979000
2016-03-09490.00490.00487.00487.002000977000
2016-03-0800
2016-03-07474.00487.00474.00483.0090004339000
2016-03-04472.00472.00472.00472.0030001416000
2016-03-03468.00470.00468.00470.002000938000
2016-03-0200
2016-03-01452.00452.00444.00444.0030001348000
2016-02-29470.00470.00457.00457.0090004216000
2016-02-26443.00457.00443.00457.0080003593000
2016-02-25411.00438.00410.00438.00210008939000
2016-02-24407.00412.00407.00407.0040001637000
2016-02-23415.00415.00415.00415.0030001245000
2016-02-22415.00422.00415.00422.0070002919000
2016-02-19410.00410.00410.00410.002000820000
2016-02-18409.00415.00409.00415.0040001642000
2016-02-17410.00420.00404.00404.00100004112000
2016-02-16422.00426.00415.00418.00220009250000
2016-02-15400.00422.00392.00422.00190007775000
2016-02-12404.00404.00395.00395.00170006821000
2016-02-10431.00431.00399.00406.0070002864000
2016-02-09445.00461.00431.00431.002300010211000
2016-02-08460.00461.00460.00460.0080003681000
2016-02-05465.00465.00460.00460.0040001850000
2016-02-04468.00468.00460.00460.0030001393000
2016-02-03478.00478.00470.00470.0030001418000
2016-02-02485.00490.00478.00478.0080003866000
2016-02-01486.00486.00485.00486.00110005345000
2016-01-29477.00485.00476.00485.00110005275000
2016-01-2800
2016-01-27480.00485.00478.00485.00100004808000
2016-01-26471.00479.00471.00479.002000950000
2016-01-25475.00490.00475.00487.0050002429000
2016-01-22470.00475.00470.00475.0050002364000
2016-01-21470.00470.00470.00470.001000470000
2016-01-20474.00480.00474.00480.0030001428000
2016-01-19479.00487.00479.00482.0060002904000
2016-01-18487.00487.00487.00487.0070003409000
2016-01-15499.00499.00498.00498.0050002493000
2016-01-14508.00508.00490.00498.00170008502000
2016-01-1300
2016-01-12515.00515.00500.00500.00120006065000
2016-01-08508.00515.00507.00515.0070003564000
2016-01-07516.00516.00508.00508.002400012242000
2016-01-06515.00523.00515.00517.0060003112000
2016-01-05513.00515.00513.00515.0020001028000
2016-01-04526.00530.00521.00523.0070003683000
2015-12-30529.00529.00526.00526.0060003163000
2015-12-29525.00530.00524.00526.0070003678000
2015-12-28533.00538.00522.00524.003900020596000
2015-12-25528.00532.00527.00528.006900036498000
2015-12-24545.00545.00536.00540.002500013507000
2015-12-22562.00562.00542.00545.0090004937000
2015-12-21555.00562.00541.00562.002100011595000
2015-12-18550.00568.00550.00568.001800010094000
2015-12-17547.00554.00544.00554.00180009856000
2015-12-16539.00542.00533.00542.004800025814000
2015-12-15575.00575.00532.00532.007000038752000
2015-12-14578.00584.00570.00575.003400019650000
2015-12-11585.00585.00574.00581.001800010399000
2015-12-10562.00575.00558.00575.002900016325000
2015-12-09566.00566.00566.00566.0030001698000
2015-12-08560.00570.00560.00563.00160009004000
2015-12-07564.00565.00560.00561.002300012931000
2015-12-04568.00569.00564.00564.002900016458000
2015-12-03582.00582.00568.00570.004700026993000
2015-12-02583.00586.00582.00582.00140008181000
2015-12-01590.00590.00579.00586.00160009372000

   ※ 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