[7825 東証1部] ダンロップスポーツ 日足 時系列データ

[7825 東証1部] ダンロップスポーツ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241050.001056.001050.001054.001550016326400
2017-03-231058.001058.001050.001051.001390014633900
2017-03-221051.001060.001051.001051.001020010744700
2017-03-211051.001066.001050.001061.001500015912900
2017-03-171049.001058.001049.001054.001890019935600
2017-03-161053.001056.001050.001056.002240023578200
2017-03-151057.001062.001054.001055.001040010996600
2017-03-141056.001060.001054.001060.001210012803000
2017-03-131052.001057.001051.001056.001590016777500
2017-03-101047.001054.001047.001051.003920041163600
2017-03-091050.001056.001047.001050.001050011029100
2017-03-081050.001054.001050.001052.001160012193900
2017-03-071058.001059.001055.001057.001640017335900
2017-03-061060.001060.001054.001054.001080011410200
2017-03-031052.001060.001051.001057.001210012787300
2017-03-021052.001058.001052.001058.001100011598100
2017-03-011049.001050.001044.001050.0094009855000
2017-02-281040.001049.001040.001047.002760028863700
2017-02-271040.001043.001039.001039.001570016329600
2017-02-241040.001051.001040.001042.002650027621800
2017-02-231070.001070.001050.001051.002960031275400
2017-02-221053.001067.001044.001067.001950020606300
2017-02-211042.001053.001042.001053.001170012267400
2017-02-201038.001043.001036.001039.0094009766000
2017-02-171033.001038.001033.001036.0064006632500
2017-02-161050.001050.001030.001033.002810029194600
2017-02-151050.001070.001044.001044.005730060197800
2017-02-141079.001080.001072.001077.001190012821900
2017-02-131075.001078.001068.001077.001750018795900
2017-02-101045.001079.001045.001073.006080064723000
2017-02-091026.001029.001024.001025.001080011080800
2017-02-081023.001027.001022.001026.001040010655800
2017-02-071029.001031.001021.001025.0090009235500
2017-02-061035.001038.001025.001030.001370014112300
2017-02-031024.001038.001022.001033.001990020508700
2017-02-021040.001041.001027.001029.001430014780000
2017-02-011025.001043.001025.001040.001860019246100
2017-01-311040.001049.001034.001035.001660017246200
2017-01-301045.001057.001044.001054.0092009670800
2017-01-271061.001063.001048.001049.001570016531900
2017-01-261069.001069.001051.001055.001320013967600
2017-01-251054.001061.001050.001061.001520016064400
2017-01-241053.001055.001046.001052.001310013765100
2017-01-231061.001066.001052.001062.001310013890100
2017-01-201063.001073.001061.001071.001870019974400
2017-01-191057.001072.001055.001070.003680039160800
2017-01-181063.001070.001054.001068.002210023477500
2017-01-171084.001084.001050.001070.002640028239700
2017-01-161096.001096.001075.001083.001270013772000
2017-01-131090.001100.001090.001098.002170023784400
2017-01-121099.001101.001091.001101.006770074358100
2017-01-111087.001091.001081.001089.002090022722900
2017-01-101095.001099.001085.001096.003660040107900
2017-01-061061.001095.001060.001095.008350090417600
2017-01-051044.001059.001038.001059.005980062755200
2017-01-041037.001054.001033.001038.004300044795500
2016-12-301028.001042.001027.001036.003230033417800
2016-12-291035.001035.001021.001025.002340024013000
2016-12-281012.001038.001009.001035.005440055796400
2016-12-271020.001028.001016.001019.003820038992800
2016-12-261022.001026.001021.001022.003780038665000
2016-12-221032.001035.001025.001028.002860029407600
2016-12-211040.001040.001029.001032.002650027354200
2016-12-201028.001044.001027.001042.004580047430500
2016-12-191027.001037.001024.001034.002770028535600
2016-12-161036.001041.001030.001033.004190043380400
2016-12-151028.001040.001028.001037.003850039816700
2016-12-141030.001040.001030.001037.002760028598600
2016-12-131049.001050.001030.001035.003570037018100
2016-12-121050.001055.001042.001049.001460015314300
2016-12-091040.001055.001040.001054.003270034291400
2016-12-081055.001059.001048.001052.003940041479500
2016-12-071040.001048.001037.001048.002740028596800
2016-12-061031.001040.001029.001032.002830029235300
2016-12-051028.001034.001025.001030.001280013168400
2016-12-021042.001042.001025.001031.001830018877700
2016-12-011052.001054.001038.001044.002500026171900
2016-11-301050.001051.001038.001050.002780029103000
2016-11-291040.001050.001033.001050.002910030428400
2016-11-281032.001040.001023.001040.001680017343100
2016-11-251029.001032.001020.001032.002960030442500
2016-11-241035.001035.001017.001030.002230022889300
2016-11-221001.001034.001001.001032.003110031722400
2016-11-211017.001017.001008.001008.001810018319700
2016-11-181015.001017.001008.001017.002160021902800
2016-11-171002.001050.00980.001009.004170042056500
2016-11-161010.001012.001005.001008.002240022568000
2016-11-151016.001016.001003.001010.002330023509100
2016-11-141002.001015.001002.001008.001430014417900
2016-11-111020.001020.001001.001002.002600026224900
2016-11-101040.001049.001015.001016.004370044846600
2016-11-091055.001060.00993.001050.004770048504700
2016-11-081024.001060.00996.001060.008030083678600
2016-11-071002.001026.001002.001007.002710027337400
2016-11-04998.001005.00990.001001.002460024544800
2016-11-021015.001019.001009.001013.001300013181300
2016-11-011030.001030.001015.001022.002140021848300
2016-10-311027.001035.001027.001031.001860019179800
2016-10-281025.001032.001025.001030.002290023564000
2016-10-271025.001038.001025.001035.001850019121400
2016-10-261030.001030.001020.001028.001860019085600
2016-10-251027.001031.001025.001031.001150011830600
2016-10-241032.001032.001025.001031.001200012355200
2016-10-211035.001035.001023.001025.0097009965100
2016-10-201020.001033.001020.001032.001550015950700
2016-10-191025.001028.001019.001020.001900019411900
2016-10-181020.001026.001016.001025.0072007361000
2016-10-171021.001030.001021.001029.0082008426300
2016-10-141023.001029.001021.001029.001410014452600
2016-10-131020.001025.001000.001021.002310023505700
2016-10-121010.001020.001005.001007.001970019912900
2016-10-111016.001024.001016.001019.0097009885500
2016-10-071018.001026.001016.001020.001010010306600
2016-10-061026.001031.001024.001028.001580016245200
2016-10-051028.001032.001022.001026.001370014078600
2016-10-041029.001029.001019.001024.001540015788800
2016-10-031020.001031.001017.001024.0072007367400
2016-09-301021.001030.001013.001020.001400014294500
2016-09-291036.001036.001020.001033.001690017412400
2016-09-281049.001049.001025.001039.0086008901400
2016-09-271032.001049.001020.001049.002210022862700
2016-09-261036.001040.001030.001032.001090011259100
2016-09-231046.001046.001030.001044.002750028594200
2016-09-211015.001039.001010.001039.002720027921600
2016-09-20995.001011.00995.001010.002530025518300
2016-09-16996.001004.00993.001004.002230022259600
2016-09-15995.001002.00993.00997.0069006879900
2016-09-14995.001006.00993.001004.001500015043200
2016-09-13995.001005.00995.001002.001100011016800
2016-09-12992.001002.00977.00995.001920018997800
2016-09-091001.001010.00992.001007.002170021755200
2016-09-081000.001005.00987.001003.001870018682200
2016-09-07989.00999.00981.00999.001610015993000
2016-09-06970.00988.00966.00988.001390013594300
2016-09-05968.00979.00960.00970.001390013450500
2016-09-02972.00976.00965.00973.001260012243100
2016-09-01965.00980.00965.00980.001310012734100
2016-08-31960.00969.00955.00969.002480023907200
2016-08-30964.00965.00957.00965.001400013468400
2016-08-29962.00965.00953.00964.001570015096800
2016-08-26955.00965.00950.00962.001740016708400
2016-08-25947.00963.00947.00953.0095009078800
2016-08-24958.00961.00950.00953.0069006590000
2016-08-23952.00954.00946.00948.001180011210000
2016-08-22945.00968.00945.00960.001380013241800
2016-08-19948.00950.00940.00942.001280012075700
2016-08-18958.00959.00945.00948.001530014554200
2016-08-17962.00974.00960.00965.001960018918900
2016-08-16978.00991.00965.00967.001590015478200
2016-08-15998.00998.00973.00978.001470014453600
2016-08-12999.00999.00991.00994.001090010844900
2016-08-10968.001000.00968.001000.004960049027900
2016-08-09927.00965.00923.00959.004900046487500
2016-08-08912.00925.00910.00916.003550032592400
2016-08-05903.00915.00898.00900.003210029000800
2016-08-04913.00913.00897.00911.001870016912500
2016-08-03916.00923.00899.00901.006280057184300
2016-08-02911.00911.00901.00901.002270020509800
2016-08-01900.00912.00895.00907.002830025582400
2016-07-29901.00906.00884.00904.005410048381900
2016-07-28910.00916.00904.00907.002510022799200
2016-07-27924.00925.00914.00916.003510032302200
2016-07-26940.00940.00922.00925.002620024438000
2016-07-25943.00945.00933.00936.001520014280000
2016-07-22940.00945.00934.00940.001960018399500
2016-07-21954.00961.00941.00948.001700016156100
2016-07-20937.00950.00936.00948.001290012181600
2016-07-19943.00953.00938.00948.002130020129400
2016-07-15965.00969.00941.00948.001930018392300
2016-07-14950.00966.00950.00956.002110020175600
2016-07-13975.00975.00949.00950.001580015191600
2016-07-12945.00961.00945.00955.002040019472300
2016-07-11928.00946.00916.00940.002290021419200
2016-07-08920.00922.00901.00901.001490013544800
2016-07-07926.00937.00917.00918.001810016751400
2016-07-06935.00939.00925.00935.002230020760400
2016-07-05950.00950.00930.00945.001920018030400
2016-07-04952.00960.00942.00947.001910018087700
2016-07-01938.00957.00932.00949.004580043215300
2016-06-30999.00999.00923.00923.008810083794800
2016-06-29989.001004.00981.00994.001640016296400
2016-06-28998.001009.00976.00989.003310032885900
2016-06-27958.001013.00958.00998.003100030604500
2016-06-241028.001028.00942.00971.004860047218600
2016-06-231028.001028.001011.001014.001450014771800
2016-06-221031.001033.001015.001033.002340024015700
2016-06-211011.001039.001010.001031.002470025398600
2016-06-201039.001061.001004.001009.007610079011600
2016-06-171000.001018.00998.001009.002210022242200
2016-06-16992.001007.00970.00990.004030039639300
2016-06-15996.001026.00994.00994.004230042397800
2016-06-141011.001021.001000.001004.003570035951600
2016-06-131059.001059.001014.001016.002800028904200
2016-06-101072.001080.001055.001062.004240045190800
2016-06-091059.001071.001053.001062.001500015945500
2016-06-081066.001073.001050.001060.001390014761000
2016-06-071076.001076.001062.001066.001610017190200
2016-06-061072.001081.001060.001071.002040021860400
2016-06-031051.001079.001051.001074.001430015282400
2016-06-021065.001081.001055.001057.001250013329200
2016-06-011061.001081.001051.001070.002640028227900
2016-05-311079.001091.001071.001091.002660028874100
2016-05-301070.001075.001051.001075.001780019042800
2016-05-271073.001085.001065.001071.001720018527100
2016-05-261090.001090.001066.001073.001080011688800
2016-05-251092.001095.001081.001085.001380015025900
2016-05-241073.001091.001064.001079.003430037005500
2016-05-231054.001079.001046.001077.005000053240500
2016-05-201039.001054.001039.001054.002440025622100
2016-05-191040.001050.001032.001044.004350045403500
2016-05-181030.001038.001017.001032.003770038887800
2016-05-171027.001034.001020.001029.002850029335800
2016-05-161020.001030.001016.001023.001200012287800
2016-05-131034.001035.001016.001029.001910019610600
2016-05-121035.001035.001007.001034.002790028638800
2016-05-111025.001035.001008.001035.008120083402500
2016-05-101000.001019.00999.001015.003720037700200
2016-05-09981.001009.00981.001000.002000019976500
2016-05-06989.00997.00980.00984.002750027102100
2016-05-02993.001012.00989.00994.003090030827400
2016-04-281021.001026.001000.001000.003690037209600
2016-04-271020.001024.001002.001024.002270023066700
2016-04-261001.001029.001001.001024.005650057685000
2016-04-251010.001015.00999.001005.002570025965700
2016-04-221009.001009.00998.001009.001990020004300
2016-04-211000.001009.00996.001006.003420034348600
2016-04-201000.001002.00985.00988.003150031270700
2016-04-19990.001009.00988.00995.002570025622800
2016-04-18993.00993.00965.00974.002300022470400
2016-04-151000.001008.00996.00999.003060030613000
2016-04-141001.001015.00991.001009.004190042186700
2016-04-13999.001009.00987.00987.004220042010400
2016-04-121003.001004.00987.00987.002010019968700
2016-04-111020.001020.00990.00999.003360033691300
2016-04-081003.001020.00999.001011.006770068319000
2016-04-07976.001024.00976.001024.00130900132446000
2016-04-06965.00981.00951.00977.003930038020000
2016-04-05976.00981.00960.00968.004800046622600
2016-04-04964.00990.00956.00979.005370052524600
2016-04-01991.00999.00970.00970.004480044098400
2016-03-31999.001015.00990.001002.006370063890900
2016-03-30973.001007.00972.001000.007780077381900
2016-03-29972.00993.00972.00974.004830047296600
2016-03-28957.00995.00956.00995.00114400112157900
2016-03-25957.00964.00949.00958.002660025496900
2016-03-24962.00962.00950.00952.002120020281200
2016-03-23967.00975.00957.00961.003950038145000
2016-03-22950.00970.00947.00960.005530053155600
2016-03-18937.00944.00936.00944.003100029153700
2016-03-17953.00958.00936.00945.006910065404400

   ※ 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