[8683 大証] Tドラゴン 日足 時系列データ

[8683 大証] Tドラゴン (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-032060.002065.002025.002045.0019003895000
2009-07-022085.002100.002065.002100.00570011881500
2009-07-012025.002100.002005.002030.001390028420000
2009-06-302005.002005.001993.001996.0030006000600
2009-06-291950.001984.001950.001978.001280025281200
2009-06-261941.002000.001941.001950.001900037433600
2009-06-251930.002000.001930.001935.001080021008700
2009-06-241912.001950.001911.001915.00650012509000
2009-06-231958.001958.001911.001911.00790015332200
2009-06-221960.001967.001951.001958.001550030399600
2009-06-191937.001990.001937.001950.0045008800000
2009-06-181935.001937.001935.001937.0022004257900
2009-06-171941.001946.001941.001945.0021004083400
2009-06-161970.001980.001960.001971.001010019935000
2009-06-151990.002000.001930.001960.00650012733300
2009-06-121965.002000.001965.001971.0044008687800
2009-06-111960.001970.001960.001962.00710013941100
2009-06-101910.001950.001910.001950.00970018576100
2009-06-091950.002000.001910.001910.00820015946000
2009-06-081900.001960.001900.001950.001200023063900
2009-06-051950.001950.001950.001950.00500975000
2009-06-042100.002100.002020.002020.0021004282000
2009-06-032035.002100.002035.002100.0034007031500
2009-06-022060.002100.002060.002075.00740015327000
2009-06-012000.002060.001985.002050.00830016637500
2009-05-291915.001945.001915.001945.00930017923500
2009-05-281930.001980.001911.001915.00740014327300
2009-05-271931.001932.001930.001930.001360026257100
2009-05-262010.002010.001930.001931.002390046908900
2009-05-252010.002050.002000.002010.0046009234000
2009-05-2200
2009-05-2100
2009-05-2000
2009-05-192000.002050.002000.002050.0045009089000
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-132070.002100.002070.002100.00200417000
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-072000.002000.002000.002000.00300600000
2009-05-011840.001840.001840.001840.0010001840000
2009-04-301990.001990.001990.001990.00100199000
2009-04-2800
2009-04-2700
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-202000.002000.002000.002000.00400800000
2009-04-171990.001990.001990.001990.00200398000
2009-04-1600
2009-04-1500
2009-04-141900.001900.001900.001900.0013002470000
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-071959.001959.001959.001959.00400783600
2009-04-061969.001969.001969.001969.00100196900
2009-04-031850.001909.001850.001909.009001670900
2009-04-021770.001799.001770.001799.006001076500
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-271800.001800.001800.001800.00200360000
2009-03-261730.001730.001730.001730.00100173000
2009-03-2500
2009-03-241700.001700.001700.001700.001000017000000
2009-03-231560.001560.001560.001560.00200312000
2009-03-191480.001480.001480.001480.00100148000
2009-03-1800
2009-03-171500.001500.001500.001500.0010001500000
2009-03-161500.001500.001500.001500.0016002400000
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-031460.001460.001460.001460.00100146000
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-191945.001945.001945.001945.00200389000
2009-02-181769.001919.001769.001919.008001466200
2009-02-171709.001709.001709.001709.00200341800
2009-02-161610.001649.001610.001649.00200325900
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-301450.001450.001450.001450.00300435000
2009-01-291500.001500.001500.001500.00500750000
2009-01-2800
2009-01-2700
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-141486.001486.001486.001486.00100148600
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-2400
2008-12-2200
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-121503.001503.001503.001503.00200300600
2008-12-1100
2008-12-1000
2008-12-091325.001325.001325.001325.00200265000
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-0200
2008-12-011650.001650.001650.001650.00200330000
2008-11-2800
2008-11-271599.001599.001599.001599.00100159900
2008-11-2600
2008-11-2500
2008-11-2100
2008-11-2000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-131610.001640.001610.001640.00200325000
2008-11-1200
2008-11-111605.001665.001605.001665.00300493500
2008-11-1000
2008-11-071560.001600.001560.001600.007001104000
2008-11-061640.001640.001640.001640.00200328000
2008-11-0500
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-281317.001317.001317.001317.00200263400
2008-10-2700
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-201580.001580.001580.001580.00500790000
2008-10-1700
2008-10-161640.001640.001640.001640.00100164000
2008-10-151600.001630.001600.001610.0038006112000
2008-10-141600.001600.001600.001600.00100160000
2008-10-101400.001450.001400.001450.0014002025000
2008-10-0900
2008-10-081423.001423.001423.001423.0020002846000
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-2600
2008-09-2500
2008-09-2400
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-162350.002350.002350.002350.00200470000
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-082490.002490.002490.002490.005001245000
2008-09-0500
2008-09-042620.002620.002620.002620.00100262000
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-292630.002630.002625.002625.00700018400000
2008-08-2800
2008-08-2700
2008-08-262625.002625.002625.002625.0010002625000
2008-08-252580.002620.002580.002620.004001044000
2008-08-222580.002580.002580.002580.0030007740000
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-122700.002700.002700.002700.00300810000
2008-08-112710.002710.002710.002710.00300813000
2008-08-082750.002750.002750.002750.00100275000
2008-08-0700
2008-08-0600
2008-08-052710.002710.002710.002710.00200542000
2008-08-042700.002700.002700.002700.00100270000
2008-08-0100
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-282700.002700.002700.002700.00200540000
2008-07-2500
2008-07-242775.002775.002775.002775.00100277500
2008-07-2300
2008-07-2200
2008-07-182500.002500.002500.002500.006001500000
2008-07-172500.002500.002500.002500.00200500000
2008-07-162520.002520.002500.002500.00200502000
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-082600.002600.002600.002600.005001300000
2008-07-072550.002550.002550.002550.005001275000
2008-07-042700.002700.002700.002700.0010002700000
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-302840.002840.002700.002700.0011003062000
2008-06-2700
2008-06-2600

   ※ 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