[7262 東証1部] ダイハツ工業 日足 時系列データ

[7262 東証1部] ダイハツ工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-07-261498.001507.001482.001491.001045810015610287800
2016-07-251512.001533.001512.001515.0019855003023537800
2016-07-221501.001526.001500.001519.00507000767913300
2016-07-211517.001533.001516.001524.007539001149529200
2016-07-201490.001507.001489.001500.0010389001556282300
2016-07-191509.001519.001481.001506.007069001057880100
2016-07-151474.001511.001472.001495.007736001155085900
2016-07-141449.001474.001449.001473.0012077001764080900
2016-07-131450.001470.001441.001459.0013301001942429400
2016-07-121407.001434.001398.001415.0012567001785785500
2016-07-111340.001390.001340.001377.0010545001436283500
2016-07-081322.001339.001312.001314.0018887002504923800
2016-07-071309.001331.001305.001315.009901001305808000
2016-07-061318.001318.001295.001315.008700001136113000
2016-07-051344.001347.001326.001343.00614500820414700
2016-07-041322.001343.001318.001335.007995001065497700
2016-07-011330.001339.001322.001322.0016009002127696400
2016-06-301372.001372.001321.001323.0017780002378533700
2016-06-291345.001351.001328.001338.0014636001962828000
2016-06-281313.001326.001284.001304.0018039002350312600
2016-06-271378.001379.001328.001348.009050001215094700
2016-06-241496.001498.001334.001369.0019694002799649700
2016-06-231467.001499.001460.001492.00675500999987200
2016-06-221450.001473.001445.001465.0011009001607753800
2016-06-211428.001471.001421.001466.009274001344613100
2016-06-201434.001460.001424.001449.0012735001842195100
2016-06-171389.001413.001387.001405.0013425001886521700
2016-06-161408.001411.001372.001373.008760001216181500
2016-06-151398.001435.001395.001425.008287001174619200
2016-06-141410.001418.001394.001404.008015001124437300
2016-06-131435.001448.001413.001413.007697001096690100
2016-06-101461.001470.001454.001460.0017285002528941700
2016-06-091465.001479.001456.001459.007183001052009000
2016-06-081481.001485.001465.001478.0013488001992585500
2016-06-071485.001494.001470.001477.009415001394638500
2016-06-061440.001479.001435.001473.0011743001714376800
2016-06-031477.001491.001471.001478.008702001288764700
2016-06-021494.001505.001476.001477.008228001222419800
2016-06-011491.001529.001482.001506.0010892001644119400
2016-05-311481.001532.001476.001518.0015409002332924300
2016-05-301481.001493.001467.001490.006855001015187900
2016-05-271474.001480.001462.001469.00562600826500700
2016-05-261482.001491.001468.001470.007080001046579700
2016-05-251461.001465.001449.001459.00495400722346900
2016-05-241446.001446.001426.001431.00529200759355100
2016-05-231452.001454.001429.001450.00538700777982200
2016-05-201446.001467.001441.001467.00462600674005400
2016-05-191475.001485.001445.001450.007259001059965400
2016-05-181461.001481.001447.001469.0019962002917656800
2016-05-171454.001461.001446.001461.00400700583164900
2016-05-161440.001450.001425.001445.007961001145790100
2016-05-131466.001475.001442.001444.009152001330336600
2016-05-121409.001475.001404.001466.009872001428787000
2016-05-111499.001514.001478.001483.006767001010776300
2016-05-101470.001495.001450.001483.0010951001623794000
2016-05-091456.001467.001447.001461.00594000866529800
2016-05-061441.001455.001429.001446.0010348001491675100
2016-05-021421.001444.001420.001432.0010714001530375800
2016-04-281567.001580.001487.001500.0012893001960221000
2016-04-271554.001564.001532.001540.0010601001637205500
2016-04-261564.001576.001549.001559.008072001260352200
2016-04-251578.001588.001563.001575.0011246001771113200
2016-04-221514.001568.001514.001556.0013369002063423200
2016-04-211527.001540.001511.001535.0014267002182132500
2016-04-201518.001521.001489.001489.009507001425394700
2016-04-191505.001516.001493.001502.0010548001583609800
2016-04-181434.001456.001425.001446.009412001358343600
2016-04-151507.001534.001495.001516.0012716001931602100
2016-04-141508.001531.001495.001524.009371001425610400
2016-04-131470.001490.001450.001481.0012883001899418800
2016-04-121406.001456.001394.001444.0012112001742240800
2016-04-111424.001430.001392.001402.0010505001472988400
2016-04-081400.001460.001386.001440.0018478002638584900
2016-04-071448.001469.001428.001428.0011513001657990500
2016-04-061435.001460.001431.001443.009502001371592500
2016-04-051483.001489.001435.001435.009139001326475000
2016-04-041519.001527.001474.001492.008781001309635800
2016-04-011582.001583.001514.001525.0011842001821486900
2016-03-311610.001619.001582.001586.007553001205551400
2016-03-301629.001631.001599.001600.009737001570205000
2016-03-291614.001638.001606.001633.0010228001665055700
2016-03-281626.001637.001617.001637.007547001228760100
2016-03-251585.001627.001577.001619.007536001214245400
2016-03-241590.001598.001563.001571.006574001037628600
2016-03-231592.001621.001590.001600.007918001267335600
2016-03-221577.001612.001574.001589.0016799002671942900
2016-03-181585.001592.001545.001556.0019015002961890700
2016-03-171617.001638.001578.001594.0016443002643035300
2016-03-161614.001625.001608.001608.008104001308234100
2016-03-151650.001654.001619.001620.009296001519222000
2016-03-141674.001674.001644.001652.0010449001730570900
2016-03-111608.001649.001604.001641.0011658001899218300
2016-03-101610.001644.001607.001640.0011598001888545400
2016-03-091588.001596.001565.001589.0018778002968501300
2016-03-081614.001629.001592.001600.0017211002765497200
2016-03-071656.001658.001614.001630.0015639002545270500
2016-03-041633.001659.001620.001656.0020744003417116600
2016-03-031623.001647.001612.001644.0013857002269286400
2016-03-021613.001643.001598.001625.0010922001773668500
2016-03-011557.001574.001544.001560.0010854001691502800
2016-02-291598.001611.001568.001568.0013957002217947400
2016-02-261591.001597.001568.001574.008842001396103500
2016-02-251565.001584.001548.001580.0012660001985785100
2016-02-241574.001588.001553.001583.009431001486383400
2016-02-231613.001617.001581.001594.009854001576076900
2016-02-221574.001601.001553.001586.009644001525518200
2016-02-191616.001627.001581.001595.0019192003057815100
2016-02-181643.001665.001636.001642.0012751002100394300
2016-02-171641.001641.001595.001608.0016513002659533200
2016-02-161628.001677.001628.001655.0018965003141748200
2016-02-151610.001680.001593.001662.0015872002600277600
2016-02-121556.001576.001514.001521.0032958005098518500
2016-02-101637.001661.001600.001623.0019685003211542200
2016-02-091667.001685.001630.001637.0022517003718540000
2016-02-081717.001752.001681.001741.0020883003586337300
2016-02-051774.001775.001731.001755.0026559004637642500
2016-02-041821.001821.001784.001797.0034860006283255200
2016-02-031900.001900.001830.001847.0041602007722098000
2016-02-021937.001953.001922.001941.0048026009317863500
2016-02-011938.001977.001901.001977.001343200026147127600
2016-01-291761.001863.001760.001860.00916400016614005100
2016-01-281724.001821.001722.001797.001035470018405612800
2016-01-271781.001781.001713.001724.001376040024246527500
2016-01-261481.001491.001466.001481.0015217002252498200
2016-01-251499.001503.001467.001499.0015555002320862400
2016-01-221451.001484.001442.001482.0013351001959345800
2016-01-211439.001468.001399.001399.0017508002503062600
2016-01-201480.001482.001439.001443.0013460001958163500
2016-01-191468.001493.001460.001488.0016033002371551200
2016-01-181435.001490.001422.001478.0020703003027882700
2016-01-151490.001499.001452.001463.0019055002798091300
2016-01-141482.001497.001470.001480.0024107003572195300
2016-01-131513.001530.001501.001521.0025918003939538300
2016-01-121497.001544.001493.001502.0036510005544992800
2016-01-081481.001544.001458.001501.0028612004305180700
2016-01-071536.001552.001500.001504.0022349003390586700
2016-01-061560.001568.001525.001536.0014768002275535200
2016-01-051578.001595.001565.001570.0013988002206073500
2016-01-041621.001622.001578.001586.0016960002706812800
2015-12-301645.001652.001632.001641.008147001338885600
2015-12-291635.001647.001622.001646.007038001153885300
2015-12-281621.001658.001620.001642.006447001058615100
2015-12-251634.001649.001610.001618.00597000967705700
2015-12-241663.001676.001635.001640.009481001567197300
2015-12-221625.001658.001619.001654.0020602003390026900
2015-12-211588.001625.001586.001623.0016952002726425500
2015-12-181632.001646.001591.001595.0024275003919086900
2015-12-171670.001672.001631.001635.0016827002771374000
2015-12-161628.001643.001609.001641.0017865002908917200
2015-12-151649.001655.001597.001603.0016813002708986200
2015-12-141621.001647.001605.001643.0022187003617651000
2015-12-111624.001672.001621.001667.0017887002953390700
2015-12-101635.001658.001629.001640.0017245002833228000
2015-12-091633.001662.001624.001654.0023789003914133600
2015-12-081675.001688.001660.001660.0018864003154029400
2015-12-071664.001675.001653.001666.0014439002403556100
2015-12-041638.001670.001623.001657.0030804005090372900
2015-12-031624.001663.001616.001655.0023474003877848700
2015-12-021628.001634.001614.001625.0019716003208958700
2015-12-011588.001610.001566.001609.0017695002828097000
2015-11-301580.001608.001580.001598.0024963003991115900
2015-11-271557.001579.001557.001571.0011364001783752400
2015-11-261567.001570.001554.001560.009511001485307800
2015-11-251544.001565.001533.001559.0015176002359113500
2015-11-241546.001553.001535.001552.0010875001680966200
2015-11-201547.001548.001531.001548.0013217002038010200
2015-11-191551.001561.001545.001558.0010922001696891900
2015-11-181549.001549.001532.001539.008668001332813500
2015-11-171537.001548.001531.001536.0012578001935497600
2015-11-161500.001524.001498.001516.0012318001865939800
2015-11-131511.001531.001500.001523.0012480001895450000
2015-11-121524.001530.001511.001523.007688001170251100
2015-11-111523.001545.001521.001525.0011312001727804400
2015-11-101520.001537.001514.001536.0013782002106604500
2015-11-091507.001530.001503.001521.0011367001728442500
2015-11-061498.001511.001478.001500.0019271002888605500
2015-11-051524.001545.001474.001486.0029667004439031100
2015-11-041505.001572.001500.001540.0060547009361764500
2015-11-021479.001492.001458.001461.0019081002805325200
2015-10-301485.001498.001468.001490.0018507002747750000
2015-10-291502.001512.001473.001482.0020706003077147200
2015-10-281505.001516.001475.001496.0026236003910951500
2015-10-271490.001519.001486.001489.0027508004117425000
2015-10-261506.001506.001478.001480.0017242002564217600
2015-10-231488.001512.001483.001486.0018012002691003400
2015-10-221455.001485.001455.001461.0010858001592303800
2015-10-211459.001484.001450.001483.0016385002410751600
2015-10-201485.001485.001453.001472.008603001261582700
2015-10-191484.001495.001460.001468.009854001451485700
2015-10-161479.001503.001474.001490.0016189002417507200
2015-10-151426.001484.001424.001468.0027679004056130000
2015-10-141466.001479.001424.001433.0027138003909814700
2015-10-131509.001537.001481.001495.0033271005004057600
2015-10-091471.001577.001471.001571.0048642007539957500
2015-10-081529.001540.001461.001470.0036948005536000100
2015-10-071463.001560.001450.001555.0052153007993516500
2015-10-061454.001490.001443.001446.0023183003402533000
2015-10-051428.001435.001402.001424.0015256002168345500
2015-10-021379.001429.001366.001412.0015043002119104300
2015-10-011384.001404.001361.001388.0024130003346965700
2015-09-301362.001395.001356.001381.0024998003448861800
2015-09-291378.001380.001346.001351.0017581002386476400
2015-09-281445.001445.001404.001414.0013252001876620700
2015-09-251420.001442.001410.001437.0011649001663986300
2015-09-241447.001457.001420.001421.0021771003115424700
2015-09-181485.001495.001455.001473.0012331001811637300
2015-09-171508.001524.001496.001498.0012884001940584600
2015-09-161459.001497.001457.001483.0013866002056647200
2015-09-151458.001481.001444.001446.0012049001757383500
2015-09-141464.001469.001435.001450.0015574002259243100
2015-09-111457.001470.001447.001454.0014158002062446600
2015-09-101452.001485.001443.001470.0018421002702803300
2015-09-091462.001486.001453.001486.0021659003186229500
2015-09-081414.001441.001408.001419.0015998002281205800
2015-09-071387.001420.001380.001412.0017573002465307200
2015-09-041406.001418.001370.001388.0018805002619392200
2015-09-031414.001435.001402.001403.0015107002140329700
2015-09-021400.001423.001376.001396.0024871003485262800
2015-09-011450.001469.001404.001405.0036740005243607400
2015-08-311537.001544.001483.001483.0029551004423145100
2015-08-281524.001530.001501.001521.0028586004333222900
2015-08-271488.001498.001454.001464.0022538003324230600
2015-08-261438.001469.001419.001467.0031338004537842900
2015-08-251452.001503.001415.001437.0043378006355480400
2015-08-241525.001540.001495.001502.0029659004479434700
2015-08-211601.001616.001558.001564.0030039004754202700
2015-08-201628.001634.001607.001623.0024737004018065300
2015-08-191688.001688.001613.001628.0040732006672815400
2015-08-181725.001728.001701.001703.0016356002796296600
2015-08-171722.001729.001706.001722.0017904003077840700
2015-08-141714.001730.001696.001705.0020243003466725200
2015-08-131697.001709.001686.001705.0022846003878538700
2015-08-121750.001757.001701.001707.0048595008378753800
2015-08-111805.001812.001789.001797.0024454004400610200
2015-08-101802.001813.001783.001812.008331001500677100
2015-08-071794.001819.001790.001802.0015933002878306400
2015-08-061774.001804.001771.001794.0019323003463821100
2015-08-051762.001762.001736.001753.009707001698133100
2015-08-041758.001764.001745.001757.008518001495176600
2015-08-031769.001771.001742.001758.0010392001823286500
2015-07-311722.001787.001720.001762.0028383005008087800
2015-07-301710.001751.001701.001751.0017572003045049400
2015-07-291713.001723.001702.001711.008672001483388400
2015-07-281718.001723.001694.001710.0010848001852585900
2015-07-271722.001739.001713.001735.009913001713604200
2015-07-241721.001749.001721.001739.0014710002555460000
2015-07-231725.001730.001700.001712.0011457001960129800
2015-07-221728.001729.001712.001724.008672001492331100
2015-07-211752.001753.001714.001728.0019610003388554000
2015-07-171764.001775.001749.001757.0024993004394352200

   ※ 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