[8263 東証1部] ダイエー 日足 時系列データ

[8263 東証1部] ダイエー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-25137.00139.00134.00134.0075081001019609800
2014-12-24137.00138.00136.00136.004593700629696500
2014-12-22134.00136.00134.00135.001153100155539600
2014-12-19134.00137.00134.00136.001539300208150200
2014-12-18132.00135.00132.00134.001400700186588200
2014-12-17128.00131.00127.00129.001386000179601100
2014-12-16135.00135.00127.00128.003903100510141800
2014-12-15137.00138.00136.00136.00970600132872800
2014-12-12138.00140.00137.00137.002459100339479300
2014-12-11137.00139.00135.00139.001640100225212400
2014-12-10138.00141.00137.00138.001301800180899100
2014-12-09138.00140.00138.00138.001823500253324500
2014-12-08141.00141.00137.00141.006125500851382700
2014-12-05142.00142.00139.00140.0074751001048029300
2014-12-04142.00143.00141.00143.0074691001058564100
2014-12-03139.00142.00139.00141.006646400936342400
2014-12-02136.00140.00136.00140.006917500957983900
2014-12-01136.00138.00135.00136.004651600636327700
2014-11-28134.00136.00133.00136.001147200154310300
2014-11-27135.00135.00133.00133.00892000119751700
2014-11-26134.00136.00134.00136.0052640071062900
2014-11-25137.00137.00133.00135.001252000169120700
2014-11-21136.00137.00134.00136.001080200146130300
2014-11-20138.00139.00136.00136.00950600130393900
2014-11-19140.00142.00136.00137.001922900266475200
2014-11-18139.00142.00139.00140.001402100196256600
2014-11-17140.00144.00137.00137.003636500510956200
2014-11-14137.00141.00137.00140.003087700429584900
2014-11-13133.00137.00132.00136.005615800760473800
2014-11-12131.00135.00131.00133.001955400260220600
2014-11-11129.00132.00129.00132.002544600332487100
2014-11-10128.00130.00128.00130.001229400158351100
2014-11-07126.00129.00126.00129.001291800164927600
2014-11-06128.00128.00125.00127.001173300148532700
2014-11-05127.00129.00127.00128.001165500148742400
2014-11-04129.00130.00126.00126.002532000323622100
2014-10-31122.00127.00122.00125.002069400257280900
2014-10-30120.00122.00120.00121.001142100138164600
2014-10-29119.00121.00118.00121.00895500107246400
2014-10-28117.00119.00117.00119.00874300103225400
2014-10-27117.00119.00117.00118.0060640071311700
2014-10-24118.00118.00116.00118.001263600148184100
2014-10-23117.00118.00115.00117.001604200187224100
2014-10-22118.00118.00116.00117.001246600145946100
2014-10-21117.00118.00115.00115.001003800116656300
2014-10-20117.00118.00116.00117.001209000141685400
2014-10-17117.00118.00114.00114.002896200333432800
2014-10-16120.00121.00116.00116.002467400290988700
2014-10-15123.00124.00121.00122.001889600231300700
2014-10-14124.00126.00122.00123.002526700312588800
2014-10-10124.00127.00123.00125.002615100327283500
2014-10-09125.00126.00124.00125.003680200459911600
2014-10-08126.00126.00124.00126.004059500507922900
2014-10-07128.00129.00126.00127.001911200243968700
2014-10-06128.00130.00127.00127.003663100469987300
2014-10-03125.00127.00125.00127.001975300248557500
2014-10-02127.00127.00125.00125.002714000342379100
2014-10-01125.00129.00125.00128.004201700535273600
2014-09-30124.00125.00123.00125.001986100246711600
2014-09-29126.00127.00124.00124.004209300526436900
2014-09-26126.00127.00126.00127.002540100320673400
2014-09-25125.00128.00124.00127.00232481002916767500
2014-09-24145.00147.00138.00142.00519206007414014000
2014-09-22121.00122.00120.00121.0053220064517800
2014-09-19122.00122.00120.00121.001098400132944200
2014-09-18120.00122.00120.00121.001052400127220700
2014-09-17122.00123.00120.00120.001180500143039400
2014-09-16121.00125.00120.00122.002939800357654600
2014-09-12125.00126.00120.00121.005193400636974500
2014-09-11128.00128.00126.00126.001802300229076100
2014-09-10124.00128.00123.00128.001657800209303700
2014-09-09123.00124.00122.00123.001306400160584900
2014-09-08123.00123.00121.00123.001172400143551300
2014-09-05126.00126.00122.00123.003160000390442700
2014-09-04129.00130.00124.00126.003250300411371400
2014-09-03132.00133.00128.00129.002876800375191700
2014-09-02132.00132.00131.00132.0056290074112000
2014-09-01132.00133.00131.00131.00928500122127100
2014-08-29133.00133.00130.00131.001562900205664300
2014-08-28136.00137.00130.00132.002530000334770100
2014-08-27139.00140.00135.00137.001528500209560300
2014-08-26280.00281.00274.00275.001653700458551000
2014-08-25282.00283.00280.00280.0034915098138650
2014-08-22282.00283.00279.00280.00628200176482850
2014-08-21281.00283.00280.00282.00518300145897850
2014-08-20284.00284.00281.00281.00518550146409650
2014-08-19285.00286.00283.00283.00604550171781700
2014-08-18288.00289.00285.00285.00446900127967700
2014-08-15290.00290.00288.00288.0031905092171600
2014-08-14290.00293.00288.00288.00585900169982850
2014-08-13288.00291.00288.00288.0032430093798400
2014-08-12288.00289.00287.00288.00451050130217200
2014-08-11289.00290.00286.00287.00488150140665150
2014-08-08290.00290.00286.00286.00507650146197600
2014-08-07292.00295.00288.00290.00586050170651400
2014-08-06295.00296.00292.00292.0033445098222650
2014-08-05296.00299.00295.00295.0029415087263300
2014-08-04296.00298.00295.00295.0017690052342400
2014-08-01296.00299.00296.00296.0028720085369000
2014-07-31299.00300.00297.00297.0030505090856800
2014-07-30297.00301.00296.00298.00527700157690550
2014-07-29297.00299.00296.00299.0021850065076100
2014-07-28296.00298.00295.00295.00439000129928750
2014-07-25298.00298.00296.00298.0022255066134550
2014-07-24297.00299.00296.00296.0023935071033300
2014-07-23298.00299.00296.00296.0022795067905950
2014-07-22300.00300.00297.00298.0031640094336550
2014-07-18299.00300.00296.00298.0027950083283700
2014-07-17302.00303.00300.00301.0026160078889800
2014-07-16299.00301.00299.00299.0012675037972000
2014-07-15303.00303.00298.00298.00402600120866050
2014-07-14300.00301.00298.00298.0017160051300100
2014-07-11296.00301.00296.00301.00389550116366550
2014-07-10303.00303.00298.00298.00407600122372650
2014-07-09302.00303.00301.00301.0028450085900900
2014-07-08305.00306.00303.00303.0020925063589400
2014-07-07305.00308.00304.00304.0032195098409600
2014-07-04312.00312.00308.00308.0028865089409600
2014-07-03314.00315.00309.00311.00511700159880000
2014-07-02319.00319.00314.00316.00668400211744600
2014-07-01306.00316.00305.00316.001220950380522700
2014-06-30305.00306.00303.00306.00501250152850900
2014-06-27305.00306.00302.00303.00550050167272300
2014-06-26304.00306.00303.00306.0023345071224050
2014-06-25305.00306.00303.00303.00364150110850450
2014-06-24306.00306.00303.00305.00444550135406800
2014-06-23305.00307.00303.00305.00456100138977100
2014-06-20307.00307.00304.00305.00397000121291450
2014-06-19306.00308.00305.00306.00604900184955850
2014-06-18304.00307.00304.00306.00405800123837000
2014-06-17306.00308.00305.00306.00601600184130600
2014-06-16307.00308.00305.00308.00632850194011100
2014-06-13302.00306.00302.00304.00567000171806500
2014-06-12305.00305.00302.00304.0032160097766450
2014-06-11304.00307.00302.00307.0029865091321600
2014-06-10306.00307.00304.00304.0029650090472450
2014-06-09306.00308.00304.00306.0030415093021900
2014-06-06305.00307.00304.00305.0022855069719950
2014-06-05303.00306.00303.00306.00413350125859950
2014-06-04304.00304.00301.00302.0024795075082550
2014-06-03302.00305.00302.00304.00381650115678750
2014-06-02301.00303.00300.00301.00518800156550300
2014-05-30309.00309.00300.00301.00975450295861850
2014-05-29308.00311.00306.00311.00388100119780000
2014-05-28313.00313.00307.00308.00556150172073050
2014-05-27306.00315.00306.00313.001429400442645400
2014-05-26293.00301.00293.00300.00707100210428650
2014-05-23289.00294.00287.00292.00694150201876750
2014-05-22287.00288.00285.00288.00393150112825700
2014-05-21281.00288.00281.00287.00652100185482500
2014-05-20284.00285.00282.00282.0031990090686400
2014-05-19288.00289.00282.00283.00699450199562200
2014-05-16283.00284.00281.00282.00513550144950800
2014-05-15286.00286.00284.00284.00364450103757700
2014-05-14285.00288.00285.00288.0026530076072650
2014-05-13286.00289.00283.00284.00522300149478750
2014-05-12284.00287.00282.00282.0031135088540700
2014-05-09284.00286.00283.00285.00504950143695800
2014-05-08285.00288.00284.00286.00401450114854600
2014-05-07290.00290.00283.00283.00727050207217700
2014-05-02291.00294.00289.00290.0027710080634000
2014-05-01290.00293.00289.00293.00479200139258350
2014-04-30292.00293.00287.00287.00676750196096450
2014-04-28289.00292.00287.00291.00569950164925600
2014-04-25291.00293.00287.00288.00684300198200900
2014-04-24285.00292.00285.00291.00893200258279900
2014-04-23283.00285.00280.00284.001060450299124550
2014-04-22287.00290.00282.00283.00912400261178200
2014-04-21292.00296.00287.00287.00743500216282250
2014-04-18297.00299.00290.00294.00990600290723000
2014-04-17300.00304.00296.00297.00652750195879650
2014-04-16296.00299.00292.00299.00624450184861750
2014-04-15295.00300.00292.00294.00694950205322150
2014-04-14294.00297.00291.00292.00552800162617650
2014-04-11296.00298.00291.00296.00912000269220800
2014-04-10304.00306.00297.00300.001055350317798250
2014-04-09328.00331.00301.00303.002598950809948250
2014-04-08337.00343.00326.00336.001279550428692200
2014-04-07339.00342.00338.00340.0027530093616300
2014-04-04340.00343.00339.00341.0020815070998200
2014-04-03340.00343.00339.00342.00419450143083700
2014-04-02342.00344.00339.00339.00382450130510800
2014-04-01340.00344.00339.00343.00545050186652250
2014-03-31342.00343.00333.00340.00649250219701500
2014-03-28338.00343.00337.00343.00793300269759150
2014-03-27331.00339.00329.00338.00532050178079200
2014-03-26337.00338.00331.00335.00578100193298000
2014-03-25332.00339.00327.00336.001744800584910800
2014-03-24314.00333.00314.00330.002352450772829900
2014-03-20318.00319.00308.00309.00991450309766950
2014-03-19318.00323.00315.00317.00873700279039050
2014-03-18314.00323.00311.00315.00961150305495750
2014-03-17316.00316.00306.00309.00874000270581250
2014-03-14323.00324.00315.00320.001696500543852350
2014-03-13322.00326.00320.00323.00964700312244650
2014-03-12325.00332.00323.00328.001121850367617500
2014-03-11325.00327.00323.00326.00892150290283450
2014-03-10324.00326.00323.00326.00787650255811550
2014-03-07318.00325.00315.00323.001019100326885350
2014-03-06314.00323.00312.00317.001402000446053600
2014-03-05315.00317.00309.00312.00729700227811800
2014-03-04309.00316.00309.00315.001133300354841600
2014-03-03311.00314.00300.00312.001288850396414150
2014-02-28310.00317.00305.00315.002064750645459300
2014-02-27305.00312.00301.00309.001355750417937950
2014-02-26303.00309.00301.00307.001186950363773500
2014-02-25309.00310.00305.00307.00953100292284450
2014-02-24310.00314.00304.00307.00867250268192300
2014-02-21305.00310.00303.00310.00391400120002000
2014-02-20307.00309.00301.00302.00601250182894100
2014-02-19312.00314.00304.00307.00705450217736650
2014-02-18306.00314.00304.00309.001275000393814800
2014-02-17303.00306.00296.00306.00785700238285050
2014-02-14300.00304.00296.00301.00852050255590250
2014-02-13306.00307.00298.00299.00704000211765500
2014-02-12306.00307.00303.00305.00347950106152350
2014-02-10304.00305.00300.00302.00462350139669800
2014-02-07295.00301.00294.00301.00761850227112750
2014-02-06287.00293.00285.00290.00642700185722750
2014-02-05280.00287.00276.00286.00933700263436450
2014-02-04279.00285.00273.00275.001506100419296550
2014-02-03297.00297.00288.00289.00862300252052000
2014-01-31296.00300.00290.00299.001389000410517000
2014-01-30301.00303.00291.00292.001771200525732150
2014-01-29301.00312.00300.00311.00455600139863650
2014-01-28299.00304.00298.00298.00573750172585350
2014-01-27301.00304.00298.00298.001151500346295600
2014-01-24311.00312.00308.00308.00817350252950600
2014-01-23318.00318.00311.00311.00982250308458950
2014-01-22318.00319.00315.00318.00490900155698650
2014-01-21318.00321.00316.00317.00540450171830650
2014-01-20313.00319.00313.00318.00660450209310000
2014-01-17313.00314.00310.00312.001085750338842150
2014-01-16318.00320.00314.00315.001058100334911550
2014-01-15320.00321.00314.00318.001286750408324000
2014-01-14326.00328.00316.00317.001923400617568600
2014-01-10325.00331.00321.00330.001912250623608600
2014-01-09337.00338.00325.00329.0048884501608674100
2014-01-08345.00355.00341.00355.001409950492890250
2014-01-07345.00347.00339.00341.00910600313079500
2014-01-06348.00349.00341.00345.00655450226292600
2013-12-30341.00351.00341.00348.001232000428308300
2013-12-27332.00341.00330.00340.001071400359202850
2013-12-26322.00333.00321.00330.00766000252345100
2013-12-25327.00329.00316.00320.001204950386350800
2013-12-24331.00333.00325.00328.00898900294930050
2013-12-20334.00335.00329.00334.00685750227894350
2013-12-19336.00338.00333.00335.00649950217699900
2013-12-18332.00338.00331.00337.001119750375145700
2013-12-17327.00337.00327.00335.001163500387109900

   ※ 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