[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 
2017-12-131587.001595.001574.001578.005540087686700
2017-12-121591.001607.001590.001596.0073500117535400
2017-12-111575.001588.001572.001588.005970094470200
2017-12-081545.001565.001545.001565.005060078643300
2017-12-071556.001563.001547.001550.003860060017600
2017-12-061570.001578.001555.001555.005620087887400
2017-12-051580.001591.001564.001588.004280067654200
2017-12-041589.001602.001587.001589.005140081983400
2017-12-011592.001595.001583.001591.003030048159600
2017-11-301566.001605.001566.001589.00114200181449800
2017-11-291550.001564.001548.001564.004400068558200
2017-11-281549.001564.001547.001556.003390052705200
2017-11-271562.001569.001548.001553.005040078445600
2017-11-241545.001567.001530.001562.005840090574500
2017-11-221530.001545.001529.001538.006430098954700
2017-11-211527.001527.001517.001527.005060077118900
2017-11-201515.001528.001500.001527.005010076013000
2017-11-171531.001534.001505.001519.00173900263989400
2017-11-161482.001531.001482.001531.0073100110459100
2017-11-151500.001503.001485.001496.0097000144830100
2017-11-141495.001518.001493.001514.00209600316195300
2017-11-131505.001505.001490.001496.0069200103545700
2017-11-101553.001560.001505.001510.00245300372384400
2017-11-091570.001597.001551.001565.00364800572759400
2017-11-081700.001703.001653.001673.0089200149131500
2017-11-071674.001701.001671.001700.004190070767400
2017-11-061720.001721.001688.001691.004030068587700
2017-11-021717.001733.001707.001730.0063000108668600
2017-11-011691.001714.001685.001712.00105800179791100
2017-10-311680.001685.001668.001680.004350073077300
2017-10-301686.001692.001681.001691.004750080203800
2017-10-271680.001698.001680.001692.0064500109070800
2017-10-261662.001679.001662.001675.004290071783400
2017-10-251677.001687.001666.001670.0061100102415600
2017-10-241672.001676.001659.001671.005430090586200
2017-10-231660.001689.001656.001686.00128200214749100
2017-10-201635.001642.001617.001633.005860095448400
2017-10-191642.001656.001642.001650.0092300152224300
2017-10-181633.001650.001631.001636.0065700107773700
2017-10-171648.001651.001626.001640.006100099889500
2017-10-161638.001660.001633.001645.0087700144622400
2017-10-131613.001651.001613.001638.00154600253481000
2017-10-121636.001641.001620.001622.0081300132310600
2017-10-111621.001645.001621.001637.00100200163737800
2017-10-101614.001631.001611.001629.0079400129064600
2017-10-061619.001631.001613.001627.00156300253917000
2017-10-051606.001624.001606.001610.0068400110612600
2017-10-041619.001623.001608.001612.0099300160334200
2017-10-031634.001635.001615.001622.0074800121458200
2017-10-021615.001640.001606.001636.00119000193650100
2017-09-291634.001635.001602.001604.00106500171633700
2017-09-281613.001631.001610.001630.00137300222799600
2017-09-271607.001613.001596.001608.00130200208976200
2017-09-261595.001611.001595.001602.00147100235822600
2017-09-251585.001602.001583.001594.00200200318816300
2017-09-221556.001575.001556.001567.00171300268394900
2017-09-211552.001575.001552.001561.00151400237032900
2017-09-201535.001551.001533.001547.00178800276304800
2017-09-191524.001553.001524.001544.00270800418283500
2017-09-151520.001535.001513.001519.00287200437978000
2017-09-141515.001543.001515.001522.00205600314398000
2017-09-131511.001524.001511.001513.00106800161835700
2017-09-121491.001508.001491.001502.00124000186051700
2017-09-111447.001493.001447.001481.00128800189556500
2017-09-081449.001454.001440.001449.00119000172352600
2017-09-071426.001450.001422.001450.00152200218933400
2017-09-061414.001426.001402.001415.0084000118768600
2017-09-051418.001430.001418.001423.00107500153138400
2017-09-041425.001432.001415.001418.00154100219209900
2017-09-011424.001433.001415.001429.00264500376822200
2017-08-311415.001428.001409.001418.00458300649375700
2017-08-301377.001430.001376.001430.0010611001494101700
2017-08-291231.001248.001231.001245.003930048731200
2017-08-281236.001242.001233.001242.002800034654700
2017-08-251230.001240.001221.001240.004500055559000
2017-08-241193.001230.001192.001228.0088000106892100
2017-08-231185.001198.001181.001193.004520053863900
2017-08-221165.001192.001165.001187.003420040315700
2017-08-211149.001166.001149.001163.001560018069800
2017-08-181150.001155.001140.001150.002420027774600
2017-08-171157.001165.001154.001158.001410016346300
2017-08-161162.001168.001156.001159.001780020660600
2017-08-151164.001176.001161.001162.001670019473300
2017-08-141180.001180.001156.001164.002380027774900
2017-08-101188.001192.001185.001189.002300027336000
2017-08-091179.001188.001171.001188.003260038518800
2017-08-081179.001188.001172.001179.002680031609600
2017-08-071170.001180.001166.001177.003320039010000
2017-08-041153.001168.001153.001160.001480017165300
2017-08-031160.001170.001135.001153.0089500103013400
2017-08-021132.001143.001131.001138.001180013415400
2017-08-011125.001135.001125.001132.001220013781800
2017-07-311129.001135.001125.001125.001120012637100
2017-07-281131.001131.001122.001129.001430016106600
2017-07-271121.001137.001120.001126.001570017700100
2017-07-261127.001146.001113.001119.002100023503200
2017-07-251138.001139.001125.001126.002290025935400
2017-07-241140.001146.001133.001137.003110035433800
2017-07-211155.001158.001150.001155.001890021810000
2017-07-201160.001160.001148.001153.001650019044400
2017-07-191177.001177.001153.001155.002580030001600
2017-07-181165.001177.001157.001171.003110036300100
2017-07-141144.001184.001144.001178.0098700115521000
2017-07-131132.001143.001123.001141.001980022492600
2017-07-121122.001137.001121.001132.002590029259400
2017-07-111127.001137.001122.001125.002580029119500
2017-07-101130.001142.001127.001134.003050034671000
2017-07-071132.001140.001127.001128.002530028686600
2017-07-061121.001133.001119.001128.002840031985000
2017-07-051104.001109.001099.001106.001370015126300
2017-07-041120.001123.001102.001103.001670018521700
2017-07-031117.001125.001108.001110.002640029445600
2017-06-301137.001137.001118.001127.001700019189700
2017-06-291135.001157.001133.001151.007010080559700
2017-06-281131.001134.001116.001124.004390049511200
2017-06-271120.001138.001119.001133.003230036534400
2017-06-261132.001133.001123.001125.001730019533000
2017-06-231140.001142.001135.001137.001790020377800
2017-06-221130.001140.001122.001140.003840043529400
2017-06-211113.001130.001112.001130.004390049263400
2017-06-201100.001128.001091.001122.008010089470300
2017-06-191080.001099.001080.001086.003870042109500
2017-06-161103.001105.001069.001069.00104500112960400
2017-06-151082.001108.001082.001103.005480060312100
2017-06-141090.001095.001081.001081.002840030905400
2017-06-131083.001096.001083.001086.001510016441300
2017-06-121085.001098.001085.001089.003170034567600
2017-06-091082.001100.001082.001100.002690029417900
2017-06-081099.001099.001088.001093.002160023642900
2017-06-071083.001095.001080.001095.002470026983000
2017-06-061094.001095.001083.001083.001110012081600
2017-06-051080.001095.001078.001089.001550016826300
2017-06-021080.001093.001080.001085.002960032164200
2017-06-011077.001087.001071.001078.001550016741200
2017-05-311069.001089.001069.001081.001900020549600
2017-05-301079.001098.001064.001077.001520016340700
2017-05-291070.001080.001068.001073.001260013527000
2017-05-261084.001084.001068.001070.001950020967400
2017-05-251087.001096.001084.001084.001230013385000
2017-05-241103.001103.001089.001096.002260024758500
2017-05-231100.001103.001096.001103.0065007155300
2017-05-221099.001103.001087.001100.001610017666200
2017-05-191083.001099.001083.001094.001460015896100
2017-05-181069.001098.001060.001092.006140066104200
2017-05-171081.001085.001078.001083.001330014391700
2017-05-161093.001095.001082.001086.002110022955300
2017-05-151102.001107.001094.001098.001900020885200
2017-05-121107.001120.001107.001111.002710030159200
2017-05-111136.001137.001115.001117.004530050910500
2017-05-101081.001140.001081.001140.00163100180934900
2017-05-091057.001065.001054.001064.001790019011100
2017-05-081055.001065.001054.001064.003390035986700
2017-05-021056.001059.001054.001057.001650017442900
2017-05-011033.001058.001033.001056.002800029403200
2017-04-281036.001040.001035.001035.001400014511600
2017-04-271038.001044.001031.001033.004030041736400
2017-04-261050.001055.001050.001052.001180012418800
2017-04-251046.001056.001046.001052.001920020205100
2017-04-241056.001056.001038.001046.002200023073300
2017-04-211026.001042.001026.001035.001860019286300
2017-04-201033.001035.001021.001022.003120031984400
2017-04-191035.001044.001032.001033.001520015754400
2017-04-181036.001047.001036.001040.001750018207800
2017-04-171027.001036.001026.001036.001100011336800
2017-04-141020.001032.001016.001028.001610016508600
2017-04-131034.001036.001020.001020.003580036765900
2017-04-121040.001042.001030.001039.001920019874500
2017-04-111036.001047.001036.001037.001450015101300
2017-04-101043.001048.001037.001038.0086008935800
2017-04-071025.001050.001023.001032.002370024437500
2017-04-061038.001038.001024.001024.001760018141300
2017-04-051037.001051.001037.001043.001480015453600
2017-04-041039.001049.001033.001048.001350014072300
2017-04-031045.001049.001040.001043.001150012009300
2017-03-311048.001052.001037.001037.002050021362300
2017-03-301049.001055.001044.001044.002060021600600
2017-03-291052.001059.001040.001055.001370014408000
2017-03-281048.001060.001036.001050.004080042757200
2017-03-271051.001056.001048.001048.001740018280600
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

   ※ 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。 

Twitter