[7609 東証1部] ダイトエレクトロン 日足 時系列データ

[7609 東証1部] ダイトエレクトロン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-09-20733.00741.00724.00738.001830013452000
2016-09-16721.00730.00715.00729.00109007873200
2016-09-15720.00724.00717.00717.0087006259200
2016-09-14729.00737.00713.00722.0094006837100
2016-09-13730.00734.00722.00731.0059004300800
2016-09-12735.00735.00720.00731.001870013671700
2016-09-09745.00755.00741.00741.00132009836400
2016-09-08752.00752.00738.00745.0082006101500
2016-09-07733.00757.00733.00748.002690020063400
2016-09-06736.00745.00730.00741.001950014402300
2016-09-05762.00779.00731.00740.004460034039500
2016-09-02723.00753.00722.00747.006770049769600
2016-09-01695.00724.00695.00724.002490017787900
2016-08-31676.00699.00675.00696.00115007916500
2016-08-30666.00689.00666.00675.00118007974000
2016-08-29654.00677.00652.00677.001710011456200
2016-08-26656.00656.00641.00652.001630010640300
2016-08-25650.00658.00646.00654.001700011073000
2016-08-24639.00644.00622.00644.0094006010500
2016-08-23640.00649.00634.00635.0072004597800
2016-08-22649.00649.00643.00644.00103006661000
2016-08-19634.00644.00634.00643.001720010954700
2016-08-18632.00640.00626.00633.0085005380300
2016-08-17636.00647.00629.00639.002270014513300
2016-08-16634.00641.00634.00637.00124007904500
2016-08-15637.00641.00635.00640.001890012052900
2016-08-12638.00638.00628.00634.00127008045500
2016-08-10615.00627.00611.00625.002140013203700
2016-08-09608.00619.00608.00619.00157009593500
2016-08-08602.00615.00602.00608.003520021247300
2016-08-05611.00611.00601.00604.00152009259800
2016-08-04603.00606.00595.00606.00119007128600
2016-08-03593.00610.00593.00603.0075004503700
2016-08-02607.00612.00598.00599.00108006514800
2016-08-01612.00613.00605.00609.0071004333200
2016-07-29609.00617.00599.00615.0053003227800
2016-07-28612.00612.00605.00605.0086005225000
2016-07-27617.00617.00608.00613.0064003923000
2016-07-26607.00612.00606.00607.00153009297700
2016-07-25614.00615.00608.00614.00129007906000
2016-07-22599.00617.00596.00617.0087005281700
2016-07-21603.00610.00603.00606.0060003640300
2016-07-20601.00605.00595.00601.0079004742500
2016-07-19601.00606.00597.00606.0059003553700
2016-07-15594.00603.00586.00601.00100005944600
2016-07-14604.00604.00594.00594.0076004545700
2016-07-13593.00602.00593.00600.00157009382800
2016-07-12576.00591.00575.00590.00127007418500
2016-07-11554.00574.00554.00569.0043002437300
2016-07-08574.00574.00552.00552.00105005877400
2016-07-07567.00570.00562.00564.0085004817000
2016-07-06576.00577.00568.00574.00125007149800
2016-07-05584.00584.00574.00576.0074004267300
2016-07-04576.00579.00575.00576.0064003689500
2016-07-01575.00582.00574.00576.0062003576100
2016-06-30574.00579.00573.00575.001810010400300
2016-06-29572.00583.00572.00580.00101005845200
2016-06-28552.00576.00552.00567.0096005432700
2016-06-27558.00570.00552.00562.002190012260900
2016-06-24592.00595.00533.00542.002480013888300
2016-06-23576.00583.00573.00581.0084004851200
2016-06-22585.00590.00565.00576.001780010226900
2016-06-21577.00591.00565.00584.00100005768900
2016-06-20577.00585.00576.00579.0051002955700
2016-06-17578.00578.00567.00570.0097005539700
2016-06-16590.00590.00565.00566.00157009099400
2016-06-15587.00594.00587.00587.0072004241600
2016-06-14595.00600.00582.00587.00157009254800
2016-06-13618.00621.00596.00601.001950011772600
2016-06-10622.00628.00622.00627.00116007226300
2016-06-09628.00631.00616.00624.002060012874900
2016-06-08621.00634.00621.00631.0061003836500
2016-06-07625.00627.00620.00622.0054003361900
2016-06-06626.00627.00618.00624.00158009838800
2016-06-03623.00640.00621.00626.00111006993900
2016-06-02629.00634.00624.00624.00123007719500
2016-06-01628.00636.00628.00631.00131008262100
2016-05-31634.00637.00630.00631.00151009568900
2016-05-30633.00636.00629.00636.00137008677200
2016-05-27626.00629.00623.00627.00151009464000
2016-05-26626.00630.00623.00626.002040012774300
2016-05-25622.00630.00620.00626.002070012924800
2016-05-24634.00634.00620.00622.00145009104800
2016-05-23626.00630.00613.00628.0096005970100
2016-05-20621.00630.00621.00627.00109006816900
2016-05-19635.00635.00620.00624.002390014937000
2016-05-18636.00638.00625.00635.0080005066500
2016-05-17646.00646.00637.00640.0090005776000
2016-05-16652.00655.00638.00640.00108006943900
2016-05-13655.00655.00642.00648.002170014051900
2016-05-12660.00661.00656.00660.00149009835100
2016-05-11656.00666.00656.00660.0086005681900
2016-05-10660.00663.00651.00653.002000013139200
2016-05-09672.00677.00660.00671.0097006492700
2016-05-06680.00680.00657.00678.00111007431100
2016-05-02660.00677.00654.00673.003340022141300
2016-04-28687.00709.00686.00691.002390016640000
2016-04-27705.00707.00699.00699.0094006598600
2016-04-26711.00711.00698.00701.001820012843000
2016-04-25723.00723.00713.00718.002690019377000
2016-04-22690.00708.00690.00708.001750012204500
2016-04-21690.00702.00689.00702.001550010786700
2016-04-20690.00692.00682.00686.0086005909400
2016-04-19678.00694.00678.00692.001650011358800
2016-04-18685.00687.00677.00677.001580010786000
2016-04-15696.00703.00695.00697.00126008793000
2016-04-14683.00716.00683.00705.003370023663500
2016-04-13666.00681.00661.00673.001720011494600
2016-04-12659.00675.00658.00665.00122008099300
2016-04-11664.00703.00647.00661.001890012596500
2016-04-08655.00675.00644.00664.001740011448000
2016-04-07659.00671.00656.00661.0079005228000
2016-04-06665.00673.00657.00661.001560010370300
2016-04-05681.00683.00666.00666.001850012433800
2016-04-04696.00702.00677.00692.002180015022200
2016-04-01727.00727.00700.00701.001800012722700
2016-03-31746.00752.00727.00727.00117008606200
2016-03-30754.00758.00726.00742.00120008980700
2016-03-29754.00757.00746.00756.00100007548800
2016-03-28757.00760.00745.00754.001920014458100
2016-03-25760.00764.00752.00756.001450010976300
2016-03-24757.00763.00752.00758.00109008244600
2016-03-23770.00771.00751.00760.0068005175700
2016-03-22743.00768.00743.00767.001460011099000
2016-03-18752.00752.00734.00743.002500018584500
2016-03-17763.00766.00753.00757.001660012611700
2016-03-16773.00774.00765.00765.0080006146000
2016-03-15774.00780.00767.00774.002230017292000
2016-03-14792.00795.00775.00784.001830014356700
2016-03-11772.00782.00768.00779.001500011615000
2016-03-10758.00784.00756.00778.001940015003200
2016-03-09760.00766.00750.00760.00132009985200
2016-03-08776.00784.00747.00773.002970022830400
2016-03-07756.00779.00756.00773.002950022751100
2016-03-04748.00765.00745.00765.003130023653300
2016-03-03737.00747.00733.00746.002550018886200
2016-03-02740.00747.00733.00737.002930021656000
2016-03-01718.00728.00696.00720.003070021938500
2016-02-29730.00741.00715.00715.002090015218000
2016-02-26751.00751.00716.00722.002780020408900
2016-02-25712.00740.00712.00737.002950021425100
2016-02-24714.00714.00701.00704.002470017472000
2016-02-23717.00725.00700.00713.001460010394600
2016-02-22703.00732.00703.00718.001760012641900
2016-02-19719.00719.00699.00714.003330023834200
2016-02-18713.00736.00707.00724.002990021655500
2016-02-17709.00721.00687.00693.002290016003500
2016-02-16672.00719.00672.00700.003840026962700
2016-02-15660.00686.00648.00673.002890019228600
2016-02-12645.00652.00628.00628.005580035762000
2016-02-10679.00691.00662.00670.004420029695500
2016-02-09688.00688.00665.00673.006480043796700
2016-02-08649.00727.00644.00710.0013180091409400
2016-02-05633.00642.00620.00629.003510022181800
2016-02-04630.00645.00627.00627.00152009603600
2016-02-03658.00659.00638.00642.002780018030000
2016-02-02688.00688.00668.00671.001670011309700
2016-02-01676.00689.00676.00687.001780012161500
2016-01-29657.00675.00656.00668.002170014403000
2016-01-28668.00678.00655.00655.002250014903900
2016-01-27665.00678.00665.00678.001740011705800
2016-01-26661.00665.00655.00661.001700011226200
2016-01-25666.00667.00650.00661.002770018326500
2016-01-22608.00642.00608.00640.003890024275200
2016-01-21629.00640.00602.00602.005680035633200
2016-01-20674.00674.00638.00638.003380021962000
2016-01-19678.00679.00666.00668.001650011080900
2016-01-18658.00679.00658.00670.003200021335000
2016-01-15707.00707.00682.00684.002210015314800
2016-01-14701.00701.00678.00689.005160035416500
2016-01-13700.00727.00699.00716.001820012979000
2016-01-12725.00729.00692.00693.005580039557600
2016-01-08733.00740.00724.00728.002670019537500
2016-01-07744.00761.00732.00740.002530018771500
2016-01-06768.00780.00743.00751.004120031278300
2016-01-05775.00786.00770.00775.001560012114700
2016-01-04790.00799.00782.00782.001880014832600
2015-12-30799.00799.00785.00793.001960015556000
2015-12-29797.00802.00792.00799.001280010199700
2015-12-28768.00798.00765.00792.003750029474000
2015-12-25788.00800.00780.00788.008900070050400
2015-12-24808.00819.00794.00795.004820038765800
2015-12-22812.00815.00805.00807.005100041269400
2015-12-21812.00821.00802.00812.003240026234100
2015-12-18819.00835.00814.00815.004570037545100
2015-12-17828.00830.00815.00822.002900023873300
2015-12-16830.00830.00808.00815.005800047466900
2015-12-15832.00832.00815.00815.001710014018600
2015-12-14835.00835.00814.00822.004090033590200
2015-12-11830.00843.00830.00839.002170018088400
2015-12-10846.00846.00831.00831.004210035283900
2015-12-09856.00856.00846.00848.002630022350400
2015-12-08871.00871.00855.00859.002350020206100
2015-12-07881.00881.00862.00862.002620022776400
2015-12-04868.00877.00866.00868.003430029800200
2015-12-03882.00892.00872.00875.003580031461700
2015-12-02910.00912.00884.00884.009690086566400
2015-12-01880.00920.00872.00909.008610077304000
2015-11-30865.00870.00857.00870.007850067813600
2015-11-27832.00860.00832.00851.004670039659200
2015-11-26845.00845.00826.00829.004900040839900

   ※ 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