[8806 大証1部] ダイビル 日足 時系列データ

[8806 大証1部] ダイビル (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121143.001148.001135.001147.0098900112949800
2013-07-111134.001159.001114.001143.00115800132425700
2013-07-101180.001184.001142.001149.0091700107176000
2013-07-091139.001194.001139.001183.00150400176525400
2013-07-081170.001190.001139.001139.00112200130767600
2013-07-051203.001203.001156.001166.00179100209394900
2013-07-041189.001206.001172.001182.00275800328121200
2013-07-031173.001203.001151.001194.00212200250341800
2013-07-021136.001185.001136.001178.00241600281721200
2013-07-011105.001146.001088.001136.00201500225391200
2013-06-281069.001105.001069.001105.00150500164673600
2013-06-27989.001064.00989.001064.00119500122234400
2013-06-261040.001054.00989.00989.00158800159849300
2013-06-251034.001044.00992.001036.00152000154033300
2013-06-241010.001066.001004.001050.00300200314082700
2013-06-211013.001048.00992.001019.00208100211503500
2013-06-201076.001080.001039.001041.00143900151429800
2013-06-191130.001140.001067.001083.00187900205852800
2013-06-181109.001132.001102.001122.00150900168567200
2013-06-171052.001103.001042.001103.00120400128953200
2013-06-141050.001090.001036.001056.00188100199182800
2013-06-131085.001095.001036.001036.00175400186917200
2013-06-121100.001112.001072.001105.00188300204680600
2013-06-111140.001157.001120.001130.00144400164393500
2013-06-101115.001165.001110.001152.00196300222155600
2013-06-071080.001114.001059.001085.00293300317421000
2013-06-061100.001139.001081.001085.00300700332648900
2013-06-051176.001188.001109.001139.00366600420546800
2013-06-041095.001175.001088.001173.00320800359350800
2013-06-031134.001151.001088.001101.00403100451036100
2013-05-311137.001183.001137.001183.00253700295230300
2013-05-301150.001150.001105.001115.00274100308271200
2013-05-291169.001218.001134.001196.00290600343355000
2013-05-281096.001166.001090.001153.00176900198846700
2013-05-271110.001165.001103.001141.00167700190120700
2013-05-241165.001191.001112.001140.00379100436967400
2013-05-231236.001237.001080.001139.00823400944109500
2013-05-221274.001305.001241.001250.00382900488496900
2013-05-211332.001332.001286.001293.00281200366104900
2013-05-201335.001355.001322.001349.00237400318345400
2013-05-171248.001335.001242.001319.00349200456942300
2013-05-161210.001263.001195.001235.00314000381711600
2013-05-151294.001295.001211.001234.00344900429205400
2013-05-141316.001320.001271.001294.00257200332263000
2013-05-131327.001330.001292.001316.00361400475130200
2013-05-101352.001359.001327.001350.00364100489129900
2013-05-091360.001374.001335.001336.00292000395303400
2013-05-081370.001376.001350.001351.00556000757159500
2013-05-071410.001418.001357.001389.00645000898719200
2013-05-021395.001403.001357.001367.00472500652028100
2013-05-011371.001416.001350.001395.00711900989796600
2013-04-301326.001368.001326.001358.00256100346948000
2013-04-261355.001370.001322.001322.00232600313342100
2013-04-251362.001396.001340.001385.00568100776019900
2013-04-241360.001360.001328.001336.00206100276212900
2013-04-231351.001363.001328.001344.00230600309736800
2013-04-221370.001380.001355.001365.00364600497074700
2013-04-191363.001380.001336.001361.00358400485791800
2013-04-181351.001376.001340.001363.00286700389061400
2013-04-171383.001387.001350.001362.00293800400566800
2013-04-161310.001375.001300.001367.00362100486541500
2013-04-151350.001375.001344.001344.00295800400904600
2013-04-121347.001393.001345.001375.00347800476215400
2013-04-111390.001399.001322.001377.007978001086364700
2013-04-101410.001444.001350.001360.008246001144087700
2013-04-091562.001565.001400.001402.008086001191023400
2013-04-081485.001600.001450.001522.0016758002551633700
2013-04-051540.001540.001346.001455.0011655001729376800
2013-04-041114.001240.001099.001240.00457000530877300
2013-04-031096.001153.001086.001144.00461500523376300
2013-04-021043.001090.001009.001075.00426700452618600
2013-04-011084.001098.001027.001044.00315100335344000
2013-03-291105.001125.001069.001100.00345200378526900
2013-03-281121.001123.001097.001109.00200700222440200
2013-03-271110.001125.001110.001122.00421300471176100
2013-03-261081.001119.001072.001101.00319000350322700
2013-03-251095.001129.001085.001097.00533500587441500
2013-03-221080.001087.001065.001080.00433200468262600
2013-03-211075.001085.001053.001074.00415200445326400
2013-03-191053.001077.001038.001040.00390800410725000
2013-03-181054.001059.001026.001035.00238000248854700
2013-03-151015.001066.001014.001059.00557300583923400
2013-03-14958.001018.00954.001015.00523800513216100
2013-03-13967.00975.00955.00957.00304700292583500
2013-03-12999.001004.00974.00978.00184500181452200
2013-03-11999.001021.00972.00989.00517100510818800
2013-03-08961.00986.00954.00975.00169900165529300
2013-03-07974.00975.00942.00950.00166700159469000
2013-03-06996.001010.00964.00970.00315300309607500
2013-03-051045.001058.00969.00981.00427200427943300
2013-03-041007.001042.001007.001012.00717700733405500
2013-03-01927.00987.00927.00977.00756400725283100
2013-02-28918.00923.00913.00923.00287000263605700
2013-02-27921.00921.00909.00909.0010330094631100
2013-02-26913.00923.00906.00918.00386000354399700
2013-02-25904.00920.00896.00915.00337300307949900
2013-02-22879.00891.00879.00885.0010110089535300
2013-02-21897.00900.00884.00888.00175100156354600
2013-02-20886.00905.00872.00894.008330074113300
2013-02-19887.00895.00877.00886.005630049717200
2013-02-18860.00892.00851.00892.007640067547300
2013-02-15870.00870.00831.00845.008420070813700
2013-02-14874.00875.00846.00866.0011330097787100
2013-02-13877.00895.00870.00886.00141500124294100
2013-02-12876.00898.00873.00873.0010190090044900
2013-02-08876.00876.00855.00860.00189400162833600
2013-02-07900.00906.00881.00881.008920079313200
2013-02-06900.00905.00894.00900.00191000171648600
2013-02-05905.00916.00873.00883.00254900227705200
2013-02-04901.00922.00899.00910.00134200121953300
2013-02-01888.00925.00886.00900.00414100377874500
2013-01-31881.00893.00874.00888.00254100224050000
2013-01-30847.00881.00837.00871.00189400164303400
2013-01-29820.00844.00808.00835.0010330085766700
2013-01-28809.00825.00802.00825.00202200164361300
2013-01-25825.00832.00800.00803.00166100134562100
2013-01-24806.00821.00801.00821.005590045309600
2013-01-23816.00830.00812.00820.0010050082749300
2013-01-22831.00842.00823.00827.008080067127000
2013-01-21815.00838.00810.00831.006710055579400
2013-01-18816.00830.00812.00821.00165000135114000
2013-01-17831.00831.00794.00806.0010030081153400
2013-01-16825.00840.00820.00823.00162400134530900
2013-01-15845.00848.00821.00836.00133200111393700
2013-01-11849.00850.00835.00835.00120600101951900
2013-01-10799.00845.00794.00843.00306300254230900
2013-01-09778.00814.00778.00784.00159300126476100
2013-01-08804.00806.00785.00796.00127500101483700
2013-01-07839.00839.00801.00815.0011930097671000
2013-01-04815.00842.00815.00833.00129800107611700
2012-12-28808.00808.00767.00800.0012470098635100
2012-12-27801.00814.00790.00798.00201500162044500
2012-12-26775.00814.00767.00798.00306400239590400
2012-12-25725.00760.00724.00745.00323800240185000
2012-12-21728.00750.00713.00721.00177300129784700
2012-12-20728.00735.00724.00728.00170500124276500
2012-12-19749.00750.00733.00735.008720064574200
2012-12-18737.00752.00733.00744.00185100137664700
2012-12-17717.00750.00703.00737.00291500209412600
2012-12-14698.00711.00698.00705.0013660096345600
2012-12-13724.00725.00708.00709.00266200189356100
2012-12-12712.00720.00705.00716.00148400105597900
2012-12-11710.00718.00707.00715.0012910091805900
2012-12-10716.00725.00704.00716.00217200155514600
2012-12-07705.00730.00703.00726.00166200119564000
2012-12-06690.00709.00690.00708.0012280085786400
2012-12-05671.00688.00664.00688.0012350083589600
2012-12-04660.00680.00658.00675.0010940073446300
2012-12-03665.00675.00658.00663.009550063801300
2012-11-30676.00680.00666.00667.006400043072400
2012-11-29672.00682.00672.00678.005720038675000
2012-11-28692.00700.00671.00672.007430050594000
2012-11-27695.00705.00695.00698.006670046561500
2012-11-26720.00724.00694.00702.007970056368200
2012-11-22713.00721.00711.00712.006430046000700
2012-11-21697.00720.00697.00707.0012360087983100
2012-11-20700.00718.00697.00706.00145200102239600
2012-11-19690.00704.00690.00695.003730026063800
2012-11-16700.00704.00681.00695.007500052175500
2012-11-15674.00705.00674.00705.0011020075988200
2012-11-14652.00677.00651.00672.007140047492000
2012-11-13655.00662.00645.00662.009340061187100
2012-11-12651.00665.00651.00658.004300028281400
2012-11-09658.00665.00656.00660.003820025228500
2012-11-08660.00671.00657.00668.005860038784000
2012-11-07665.00670.00659.00660.005310035118800
2012-11-06664.00672.00659.00664.005880039020000
2012-11-05678.00682.00670.00676.003430023164800
2012-11-02665.00689.00660.00688.0014570098727300
2012-11-01648.00664.00645.00655.0010910071671300
2012-10-31660.00667.00647.00647.00227100149018000
2012-10-30650.00668.00642.00668.00444300291333600
2012-10-29619.00669.00611.00657.00249500158129100
2012-10-26618.00629.00614.00626.00217300134704100
2012-10-25613.00619.00613.00618.0012350075972300
2012-10-24602.00620.00602.00617.009420057802700
2012-10-23613.00613.00603.00611.009620058654500
2012-10-22593.00612.00592.00607.004050024482400
2012-10-19591.00610.00591.00600.006250037639800
2012-10-18607.00616.00600.00600.0012270074514900
2012-10-17588.00603.00584.00595.009080054120300
2012-10-16572.00588.00567.00588.009990057955800
2012-10-15569.00570.00566.00567.0014960084974400
2012-10-12552.00565.00551.00565.007690043019100
2012-10-11530.00558.00527.00556.0015140082475200
2012-10-10550.00550.00526.00529.00240500129805900
2012-10-09570.00571.00556.00557.0017310097080300
2012-10-05577.00587.00565.00571.009020051850600
2012-10-04562.00581.00557.00577.0011620066195300
2012-10-03566.00566.00552.00556.0010420058223700
2012-10-02584.00589.00563.00565.0011130063670900
2012-10-01609.00614.00585.00590.0010790064725000
2012-09-28610.00649.00599.00646.0011440069675800
2012-09-27605.00612.00594.00605.007010042303300
2012-09-26580.00610.00574.00605.0015930095453800
2012-09-25566.00580.00562.00580.006290035847800
2012-09-24553.00565.00551.00565.005270029356000
2012-09-21573.00573.00551.00554.003410019209800
2012-09-20565.00576.00560.00569.006910039049300
2012-09-19560.00573.00560.00565.005640031951100
2012-09-18550.00560.00550.00557.005550030842700
2012-09-14538.00554.00535.00548.0011010060064200
2012-09-13530.00538.00524.00532.002210011738300
2012-09-12522.00535.00522.00533.002460012967900
2012-09-11530.00530.00516.00517.003760019520200
2012-09-10537.00537.00530.00531.002340012472900
2012-09-07524.00545.00518.00544.004010021103100
2012-09-06510.00518.00507.00514.002870014703500
2012-09-05510.00519.00508.00510.004330022248400
2012-09-04527.00527.00508.00517.004280021924800
2012-09-03522.00533.00514.00526.006820035816500
2012-08-31518.00525.00512.00512.006540033932000
2012-08-30522.00525.00517.00521.003900020292000
2012-08-29510.00525.00509.00521.005940030674200
2012-08-28524.00531.00502.00502.007770040172600
2012-08-27530.00534.00520.00520.004670024643000
2012-08-24531.00533.00523.00523.004840025562800
2012-08-23531.00536.00529.00530.005440028945900
2012-08-22536.00540.00530.00530.003950021105500
2012-08-21544.00545.00534.00537.008350044837600
2012-08-20556.00556.00541.00541.005940032450800
2012-08-17562.00562.00549.00556.006110033848200
2012-08-16558.00562.00556.00561.003380018894700
2012-08-15561.00565.00553.00553.004050022663200
2012-08-14551.00565.00549.00559.003230017959900
2012-08-13549.00552.00541.00545.00157008598000
2012-08-10554.00555.00540.00545.004090022375900
2012-08-09561.00564.00549.00549.004510025134300
2012-08-08555.00563.00551.00560.004890027245600
2012-08-07550.00555.00533.00545.0012060065812000
2012-08-06526.00542.00521.00531.008210043445100
2012-08-03530.00530.00515.00518.0010410054279400
2012-08-02542.00548.00540.00546.003280017883600
2012-08-01551.00551.00535.00540.003700020073800
2012-07-31549.00558.00548.00551.002220012293600
2012-07-30553.00558.00548.00553.004710026016400
2012-07-27542.00550.00542.00543.004840026413800
2012-07-26538.00547.00529.00540.005170027845600
2012-07-25525.00537.00515.00518.0010040052773200
2012-07-24549.00553.00531.00540.008320045118200
2012-07-23552.00564.00540.00550.005880032564900
2012-07-20581.00584.00551.00564.007770043826600
2012-07-19577.00588.00576.00582.005330030941900
2012-07-18592.00595.00575.00580.004150024377700
2012-07-17590.00605.00583.00583.004620027413900
2012-07-13591.00598.00591.00596.002560015213800
2012-07-12591.00599.00581.00581.004130024375100
2012-07-11605.00605.00588.00588.007570045184000
2012-07-10599.00605.00586.00600.006130036745000
2012-07-09583.00595.00581.00584.003580020954200

   ※ 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