[7609 東証1部] ダイトロン 日足 時系列データ

[7609 東証1部] ダイトロン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-261835.001854.001796.001850.0072200131991700
2017-09-251831.001868.001831.001847.003930072691900
2017-09-221849.001863.001819.001829.005110093862700
2017-09-211883.001888.001850.001863.005090095268800
2017-09-201914.001915.001884.001899.004060077118300
2017-09-191945.001967.001905.001923.0066200127798500
2017-09-151926.001952.001914.001934.004060078467200
2017-09-141980.001980.001910.001932.0061500119519100
2017-09-131925.001966.001894.001951.0082400159372900
2017-09-121899.001925.001862.001870.005210098339600
2017-09-111840.001905.001834.001868.0075700141628400
2017-09-081787.001817.001782.001800.0069300124801800
2017-09-071793.001836.001770.001792.0069900125373700
2017-09-061750.001814.001723.001757.0077200136130700
2017-09-051867.001867.001752.001774.0071600127863800
2017-09-041901.001904.001817.001855.0077000142242400
2017-09-011884.001944.001862.001893.0088800168993600
2017-08-311830.001882.001817.001856.00167700309538100
2017-08-301840.001849.001775.001805.00101300182898200
2017-08-291816.001832.001803.001831.004710085529800
2017-08-281859.001877.001818.001832.0058800108246400
2017-08-251880.001880.001800.001829.004500082566700
2017-08-241806.001899.001806.001857.0097500181234600
2017-08-231813.001813.001786.001803.002350042290600
2017-08-221797.001817.001781.001791.0056000100594800
2017-08-211812.001830.001763.001797.004000071825000
2017-08-181762.001850.001762.001787.00112300202148600
2017-08-171773.001799.001742.001799.0075300133937000
2017-08-161676.001784.001676.001775.00134300234074700
2017-08-151668.001677.001641.001673.003600059890500
2017-08-141642.001656.001627.001628.002490040797800
2017-08-101634.001734.001630.001676.0061000102945900
2017-08-091615.001659.001598.001655.005830094599500
2017-08-081673.001677.001611.001627.004660076241300
2017-08-071698.001698.001653.001671.003570059601400
2017-08-041695.001705.001651.001678.00103600174059000
2017-08-031666.001738.001622.001700.00385400650569000
2017-08-021482.001584.001482.001547.005480084623000
2017-08-011589.001589.001483.001503.005580084754500
2017-07-311615.001684.001571.001571.005970096760700
2017-07-281616.001621.001582.001618.004090065623400
2017-07-271576.001647.001563.001621.0071300114770900
2017-07-261515.001584.001515.001584.0066000102954500
2017-07-251512.001525.001500.001503.003400051369800
2017-07-241493.001515.001450.001512.004700069682200
2017-07-211530.001532.001490.001501.003800057407300
2017-07-201513.001547.001511.001526.003270049934900
2017-07-191515.001530.001508.001512.002900044015300
2017-07-181539.001548.001507.001515.003680056028500
2017-07-141488.001560.001480.001523.0068700104603500
2017-07-131467.001478.001466.001475.001720025319000
2017-07-121490.001490.001452.001458.002610038272200
2017-07-111470.001501.001465.001484.005810086597400
2017-07-101459.001473.001439.001466.006740098432200
2017-07-071454.001457.001420.001429.006840098546900
2017-07-061390.001442.001390.001440.00107500153168800
2017-07-051302.001390.001302.001389.006010081889000
2017-07-041344.001350.001291.001312.006300082719600
2017-07-031308.001337.001301.001328.004790063333000
2017-06-301281.001290.001270.001278.003380043255300
2017-06-291299.001318.001291.001310.002400031340500
2017-06-281310.001337.001299.001299.002260029708600
2017-06-271350.001350.001306.001330.003730049473200
2017-06-261350.001355.001336.001340.003810051162400
2017-06-231344.001427.001344.001351.00122900169327800
2017-06-221347.001436.001335.001338.00100000137131700
2017-06-211350.001396.001340.001340.00107400146666500
2017-06-201246.001365.001232.001348.00157500208726200
2017-06-191242.001246.001213.001222.004340053427900
2017-06-161257.001257.001230.001237.002570031884800
2017-06-151243.001248.001228.001238.003870047771300
2017-06-141248.001267.001238.001243.004320054018600
2017-06-131232.001245.001232.001234.001860023023600
2017-06-121250.001250.001231.001244.001860023121600
2017-06-091261.001270.001250.001257.002240028242500
2017-06-081261.001272.001255.001266.001830023160400
2017-06-071232.001261.001229.001250.003680045889400
2017-06-061261.001281.001241.001241.002920036754300
2017-06-051263.001271.001245.001261.002920036728800
2017-06-021250.001281.001239.001272.0097600123465400
2017-06-011219.001255.001219.001239.002700033542800
2017-05-311239.001239.001217.001218.001820022272700
2017-05-301227.001245.001216.001241.001310016115200
2017-05-291237.001245.001221.001227.002570031660200
2017-05-261262.001262.001242.001245.002800035007400
2017-05-251298.001298.001259.001263.003750048066700
2017-05-241227.001282.001227.001279.005270065992800
2017-05-231217.001225.001210.001223.001790021807000
2017-05-221228.001230.001217.001217.001110013546000
2017-05-191227.001227.001205.001219.001800021849500
2017-05-181212.001220.001204.001215.002040024720900
2017-05-171240.001242.001220.001239.003040037517400
2017-05-161259.001259.001228.001240.003180039531400
2017-05-151220.001257.001214.001251.004830059928500
2017-05-121195.001220.001194.001213.004070049145600
2017-05-111220.001236.001196.001203.0092300111752100
2017-05-101215.001255.001190.001250.006150075563700
2017-05-091191.001228.001188.001228.005470066327700
2017-05-081208.001222.001193.001207.006130073747200
2017-05-021163.001192.001163.001180.004870057289200
2017-05-011126.001174.001124.001166.004820055212900
2017-04-281147.001155.001122.001135.003010034190700
2017-04-271125.001147.001116.001146.003500039692600
2017-04-261138.001146.001118.001120.004220047512600
2017-04-251100.001125.001096.001116.005800064456000
2017-04-241085.001092.001075.001081.002180023583600
2017-04-211083.001086.001072.001085.002000021631500
2017-04-201050.001075.001050.001065.001870019954900
2017-04-191036.001067.001034.001054.003220034019100
2017-04-181052.001062.001032.001055.002730028616500
2017-04-171021.001030.001004.001030.002690027468800
2017-04-141031.001032.001005.001015.001960019890800
2017-04-13999.001030.00961.001025.005670056655400
2017-04-121060.001069.001012.001022.008760090376800
2017-04-111092.001092.001074.001078.002430026291100
2017-04-101063.001093.001063.001085.001770019097500
2017-04-071086.001086.001061.001069.003830041076900
2017-04-061107.001107.001055.001066.005570059945200
2017-04-051145.001156.001098.001125.005650063567600
2017-04-041199.001199.001136.001145.007160083980300
2017-04-031200.001207.001165.001169.0089300105318400
2017-03-311204.001268.001204.001225.00110800137055800
2017-03-301150.001198.001149.001177.005690067284200
2017-03-291127.001154.001127.001150.002850032534100
2017-03-281120.001131.001115.001121.002290025688500
2017-03-271128.001128.001095.001116.005310058816400
2017-03-241126.001132.001111.001130.004540051074400
2017-03-231132.001140.001130.001132.001590018028300
2017-03-221149.001155.001131.001131.003610041150700
2017-03-211147.001171.001146.001168.003720043199200
2017-03-171133.001152.001131.001151.001990022786100
2017-03-161111.001139.001105.001139.003470039248800
2017-03-151136.001137.001105.001105.005120057122700
2017-03-141148.001154.001134.001147.001770020217800
2017-03-131137.001154.001130.001148.003580041034100
2017-03-101124.001139.001118.001136.004130046494700
2017-03-091125.001130.001115.001124.003340037497900
2017-03-081145.001152.001130.001130.004240048119800
2017-03-071140.001164.001132.001145.004000045962100
2017-03-061163.001182.001141.001142.005630065199000
2017-03-031170.001183.001160.001163.006880080486400
2017-03-021130.001199.001128.001189.00167000195865000
2017-03-011110.001127.001086.001114.008080089407900
2017-02-281092.001132.001092.001110.008040089694400
2017-02-271100.001115.001070.001094.00104100113910900
2017-02-241070.001117.001049.001096.00155800169401300
2017-02-23998.001070.00994.001061.00160300165318100
2017-02-22971.00997.00971.00983.003410033541500
2017-02-21967.00972.00967.00971.001880018232300
2017-02-20974.00974.00963.00967.001300012597100
2017-02-17967.00974.00965.00973.002770026837700
2017-02-16971.00973.00960.00965.002500024126800
2017-02-15982.00982.00966.00967.002300022396500
2017-02-14982.00982.00965.00971.002350022846800
2017-02-13987.00987.00973.00977.004150040662100
2017-02-10987.00996.00979.00983.002340023046300
2017-02-09970.00982.00961.00981.003420033275900
2017-02-081005.001013.00965.00970.00146100143524400
2017-02-07983.001037.00971.001035.00146100147338100
2017-02-06976.00979.00966.00979.001600015579400
2017-02-03972.00985.00967.00971.002010019625100
2017-02-02975.00975.00961.00964.001280012385000
2017-02-01959.00977.00947.00975.001860018016400
2017-01-31978.00978.00956.00964.002030019612200
2017-01-30972.00982.00967.00978.003090030144900
2017-01-27971.00985.00961.00973.002310022543500
2017-01-26990.00990.00969.00969.003620035499400
2017-01-25958.00986.00950.00981.006090058849900
2017-01-24957.00958.00950.00953.001060010106300
2017-01-23931.00958.00922.00954.002550024203200
2017-01-20938.00954.00922.00931.003510032841200
2017-01-19927.00949.00927.00936.002060019308300
2017-01-18924.00929.00901.00929.002240020632100
2017-01-17934.00939.00929.00931.001500013978900
2017-01-16957.00957.00926.00935.001810016950300
2017-01-13960.00960.00936.00956.002020019275800
2017-01-12957.00965.00950.00960.001960018766600
2017-01-11962.00978.00946.00963.003170030610500
2017-01-10974.00974.00932.00957.002540024417900
2017-01-06958.00973.00958.00969.001140011027500
2017-01-05955.00970.00955.00970.001140010993800
2017-01-04932.00954.00928.00950.002950027863700
2016-12-30936.00939.00931.00936.002200020581900
2016-12-29953.00953.00935.00941.002610024573000
2016-12-28937.00955.00937.00953.004170039494400
2016-12-27960.00970.00952.00969.003970038267300
2016-12-26967.00974.00960.00965.006980067660000
2016-12-22982.00984.00976.00980.002050020070900
2016-12-21982.00990.00974.00981.002960029009900
2016-12-20986.00988.00980.00988.001490014668200
2016-12-19995.00995.00975.00988.002040020096700
2016-12-16996.00996.00983.00995.001810017921400
2016-12-15991.00997.00978.00990.001960019362800
2016-12-14989.00992.00971.00982.002250022049300
2016-12-13998.00998.00955.00994.003260032162500
2016-12-12999.001004.00993.00998.002810028030100
2016-12-09987.00997.00980.00992.003900038558500
2016-12-08969.00988.00969.00979.004270041747800
2016-12-07950.00969.00950.00958.003460033142800
2016-12-06943.00948.00938.00944.001730016317700
2016-12-05944.00945.00929.00937.002890027173000
2016-12-02924.00937.00924.00932.001310012202000
2016-12-01937.00945.00931.00934.002590024325200
2016-11-30917.00940.00910.00934.002700024972000
2016-11-29940.00943.00914.00917.002910026869200
2016-11-28933.00934.00913.00934.003210029724400
2016-11-25944.00953.00919.00927.003920036762300
2016-11-24939.00942.00927.00935.002080019440300
2016-11-22900.00929.00900.00925.003410031200500
2016-11-21884.00895.00884.00892.005770051232900
2016-11-18883.00883.00878.00882.002120018679800
2016-11-17878.00881.00875.00880.001970017294600
2016-11-16875.00879.00871.00878.004060035574700
2016-11-15873.00876.00865.00873.004750041475700
2016-11-14875.00875.00868.00873.002880025123600
2016-11-11874.00875.00861.00872.002480021615500
2016-11-10870.00872.00857.00862.003020026140400
2016-11-09867.00873.00803.00850.006820058015000
2016-11-08865.00865.00854.00862.002430020904400
2016-11-07865.00877.00827.00857.008620074169500
2016-11-04796.00813.00796.00811.003280026449000
2016-11-02814.00820.00808.00811.002780022552700
2016-11-01807.00821.00807.00820.001620013222300
2016-10-31810.00812.00796.00807.004070032883600
2016-10-28822.00822.00804.00810.001880015257500
2016-10-27809.00810.00801.00804.001820014666400
2016-10-26802.00807.00801.00805.002200017674900
2016-10-25803.00807.00801.00802.002670021415000
2016-10-24794.00809.00789.00803.001510012059900
2016-10-21793.00800.00789.00793.002520019989000
2016-10-20794.00794.00783.00789.00108008521600
2016-10-19788.00790.00775.00788.0076005963200
2016-10-18787.00790.00782.00783.0033002591700
2016-10-17784.00791.00778.00783.0082006423100
2016-10-14775.00778.00766.00778.00122009461200
2016-10-13780.00786.00775.00778.001660012915800
2016-10-12784.00787.00753.00777.003310025417800
2016-10-11790.00791.00785.00788.0044003466300
2016-10-07783.00792.00776.00792.00100007871800
2016-10-06781.00793.00780.00783.0087006844700
2016-10-05786.00789.00777.00781.00117009146300
2016-10-04760.00784.00753.00777.001790013751200
2016-10-03768.00769.00733.00760.0070005298900
2016-09-30750.00765.00750.00755.0097007359000
2016-09-29762.00766.00760.00765.0077005879500
2016-09-28760.00762.00747.00760.0095007198100
2016-09-27758.00762.00742.00758.00119008982700
2016-09-26770.00770.00757.00760.0079006052700
2016-09-23772.00772.00760.00770.001850014189500
2016-09-21733.00766.00733.00765.00125009412700

   ※ 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