[8806 東証1部] ダイビル 日足 時系列データ

[8806 東証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 
2017-03-221010.001017.001005.001006.00115200116440400
2017-03-211031.001040.001025.001027.00123400127116200
2017-03-171026.001039.001020.001039.00925900959386300
2017-03-161012.001028.001009.001028.00148600152112800
2017-03-151027.001037.001018.001023.00174300178275000
2017-03-141052.001055.001028.001035.00213100220584600
2017-03-131042.001053.001031.001051.00161200168314100
2017-03-101055.001055.001037.001045.00164800172584900
2017-03-091042.001052.001027.001035.00143000148054200
2017-03-081027.001034.001021.001029.00124500127906800
2017-03-071022.001029.001016.001021.0098100100159900
2017-03-061035.001037.001025.001027.008880091478400
2017-03-031038.001045.001033.001041.00121700126531800
2017-03-021046.001052.001043.001048.00157800165298000
2017-03-011023.001038.001022.001033.00138200142600700
2017-02-281024.001033.001020.001023.00215600221147500
2017-02-271019.001029.001007.001014.00131800133749100
2017-02-241034.001037.001023.001029.00115600118984400
2017-02-231042.001045.001027.001038.00107700111657700
2017-02-221057.001062.001034.001049.00209000218170000
2017-02-211068.001069.001054.001062.00108800115334300
2017-02-201069.001075.001060.001067.009360099828900
2017-02-171079.001079.001066.001075.008420090301300
2017-02-161075.001087.001064.001082.00105900114212900
2017-02-151081.001088.001072.001075.0093100100308200
2017-02-141090.001097.001075.001075.006980075561500
2017-02-131104.001108.001086.001087.00120000131201500
2017-02-101069.001106.001069.001102.00222600243938900
2017-02-091050.001056.001043.001048.00100000104936700
2017-02-081057.001064.001050.001055.0099800105483100
2017-02-071052.001060.001051.001059.007790082312400
2017-02-061062.001062.001044.001052.00162300170608000
2017-02-031069.001087.001058.001063.00238400254674700
2017-02-021067.001067.001041.001043.00121600127525900
2017-02-011027.001065.001027.001063.00238000250663800
2017-01-311016.001030.001009.001025.00109400112011500
2017-01-301017.001030.001017.001027.00130800133891800
2017-01-271004.001026.001001.001024.00232500236766000
2017-01-261001.001003.00989.00997.00133400132730400
2017-01-251003.001007.00987.00990.006700066641500
2017-01-24980.00993.00979.00988.00170000167691800
2017-01-23985.00987.00970.00980.00161900158492800
2017-01-20994.001009.00988.00998.00158700158788900
2017-01-19998.001003.00986.00991.009700096273700
2017-01-18974.00987.00973.00985.00126800124490800
2017-01-17986.00990.00974.00974.00137800134980100
2017-01-161000.001008.00983.00985.008700086202500
2017-01-131000.001012.001000.001006.00154600155195700
2017-01-121019.001019.00993.001000.00101200101470900
2017-01-111015.001020.001007.001013.009090092049300
2017-01-101022.001022.001000.001012.00203000205263800
2017-01-061009.001032.001003.001022.00198000202334800
2017-01-051016.001022.001011.001015.009570097137100
2017-01-041005.001030.001002.001026.00213300218243900
2016-12-301002.001008.00991.001001.006770067683000
2016-12-291020.001020.00996.001003.00112500112791100
2016-12-281015.001026.001003.001021.00119100121406700
2016-12-271015.001029.001014.001017.00113400115715500
2016-12-261017.001020.001005.001015.007720078312600
2016-12-221015.001018.001002.001014.00125300126515300
2016-12-211031.001034.001017.001021.00167200171471700
2016-12-201035.001039.001027.001031.00130000134332700
2016-12-191041.001042.001029.001035.00129900134682400
2016-12-161045.001052.001030.001042.00252100262651300
2016-12-151056.001062.001035.001041.00202700211448300
2016-12-141089.001089.001053.001059.00285200302471200
2016-12-131070.001087.001040.001086.00281300300187500
2016-12-121090.001096.001060.001077.00186000199295900
2016-12-091049.001077.001041.001075.00194200206293500
2016-12-081066.001067.001035.001049.00227400238211000
2016-12-071042.001050.001034.001050.00107000111721100
2016-12-061044.001044.001026.001032.00134900139282300
2016-12-051031.001037.001021.001034.00180700186417300
2016-12-021013.001039.001008.001038.00197800203254600
2016-12-011024.001028.001009.001014.00200300203968400
2016-11-301011.001020.001009.001019.00126900128896900
2016-11-291012.001020.001008.001014.008530086461700
2016-11-281010.001022.001001.001022.009140092596900
2016-11-251002.001009.00994.001006.00157000157217000
2016-11-241004.001009.00991.001002.00250400250315300
2016-11-221010.001014.00980.00999.00358400354803000
2016-11-211015.001033.001013.001027.00174400178612200
2016-11-18998.001009.00996.001006.00191300191982300
2016-11-17979.00986.00964.00986.00135300132419200
2016-11-16983.00984.00960.00981.00231600225688100
2016-11-15968.00975.00954.00968.00245700237013800
2016-11-14944.00969.00944.00959.00224700215824200
2016-11-11915.00935.00913.00929.00233200216393400
2016-11-10910.00915.00893.00905.00143200129356400
2016-11-09910.00920.00859.00871.00183200162730300
2016-11-08897.00906.00896.00902.009800088278400
2016-11-07890.00900.00888.00897.009710086920500
2016-11-04881.00918.00873.00888.00276700248437200
2016-11-02898.00898.00879.00882.00200700177992700
2016-11-01913.00917.00898.00909.00207300187994100
2016-10-31910.00920.00900.00912.00166300151557200
2016-10-28946.00946.00908.00910.00192300176172300
2016-10-27940.00948.00932.00946.00118300111347700
2016-10-26922.00935.00920.00930.007700071486000
2016-10-25925.00935.00922.00922.008090074942000
2016-10-24920.00928.00910.00925.006740062102000
2016-10-21930.00939.00919.00922.0010290095541800
2016-10-20895.00933.00895.00933.00217600201526200
2016-10-19892.00902.00885.00899.00129500115902300
2016-10-18890.00899.00889.00897.007860070340600
2016-10-17882.00894.00881.00891.00151500134700500
2016-10-14880.00884.00876.00881.007590066802500
2016-10-13895.00903.00876.00881.00236600208879700
2016-10-12899.00899.00888.00890.00144200128699800
2016-10-11908.00919.00902.00905.00146400132945100
2016-10-07918.00925.00904.00910.00118400108036900
2016-10-06931.00939.00915.00917.00194300179367600
2016-10-05922.00926.00914.00918.00152200139842200
2016-10-04911.00923.00909.00922.00126400116150700
2016-10-03919.00927.00913.00917.00171100157129500
2016-09-30888.00925.00882.00918.00355900324164900
2016-09-29890.00898.00880.00889.00162400144699700
2016-09-28880.00884.00867.00876.00138500121448100
2016-09-27868.00888.00861.00887.00340000297674000
2016-09-26899.00901.00880.00882.00120800107017000
2016-09-23900.00909.00885.00898.00156300140421300
2016-09-21879.00900.00870.00898.00210600186556800
2016-09-20874.00887.00871.00878.009570084198700
2016-09-16888.00890.00874.00880.00233400205150400
2016-09-15899.00903.00881.00886.00150500133512300
2016-09-14900.00915.00900.00904.00174500158550000
2016-09-13915.00922.00901.00906.00218400198433600
2016-09-12921.00923.00897.00907.00207600188031000
2016-09-09936.00943.00932.00936.00210300196791700
2016-09-08970.00970.00944.00945.00173600165017100
2016-09-07948.00970.00945.00968.00117000112239700
2016-09-06941.00951.00937.00949.00132900125461200
2016-09-05949.00960.00938.00941.00158300149928000
2016-09-02950.00951.00933.00943.00137200129054900
2016-09-01957.00959.00948.00955.007780074181100
2016-08-31935.00953.00923.00952.00179000167878100
2016-08-30953.00957.00924.00929.00228100212777100
2016-08-29979.00979.00963.00968.00108700105363700
2016-08-26976.00978.00956.00964.00117500113227600
2016-08-25997.001000.00975.00981.008860087102100
2016-08-241011.001011.00992.00995.00112200112214500
2016-08-23989.001017.00989.001005.00232300234002500
2016-08-22996.00996.00981.00987.00188000185736700
2016-08-19994.001006.00984.00992.00204600203183500
2016-08-18967.001013.00960.00984.00323800320497100
2016-08-17943.00970.00939.00966.00204400195503900
2016-08-16972.00976.00952.00953.00163500157661400
2016-08-15961.00974.00961.00970.007330071024200
2016-08-12962.00976.00960.00961.00152300147198700
2016-08-10935.00945.00932.00943.0010560099087300
2016-08-09936.00944.00930.00935.00174700163347400
2016-08-08910.00938.00910.00936.00202600188626100
2016-08-05897.00906.00885.00896.007840070253500
2016-08-04890.00905.00881.00902.00118300105960700
2016-08-03908.00912.00886.00888.00281400252065300
2016-08-02938.00939.00921.00931.00182600169708300
2016-08-01977.00977.00928.00942.00318900302984200
2016-07-291004.001014.00976.00995.00297200295731000
2016-07-28973.00985.00958.00975.00161800157765700
2016-07-27958.00973.00937.00971.00271400259125400
2016-07-26950.00959.00945.00951.00212300202069300
2016-07-25950.00965.00948.00960.00213000204323900
2016-07-22926.00944.00921.00939.00179100167577400
2016-07-21940.00952.00932.00939.00183400172543300
2016-07-20887.00922.00887.00920.00354500322786800
2016-07-19889.00900.00873.00883.00179800158453200
2016-07-15894.00903.00881.00887.00132700118220500
2016-07-14884.00893.00881.00882.00114800101615000
2016-07-13890.00900.00880.00884.00172900154098000
2016-07-12857.00877.00856.00864.00143200124222300
2016-07-11827.00847.00820.00838.00174500146375600
2016-07-08827.00827.00802.00802.00264000213869200
2016-07-07846.00849.00825.00827.00181200151090300
2016-07-06854.00858.00837.00857.00228700194042400
2016-07-05865.00872.00852.00861.00139500120067200
2016-07-04862.00874.00851.00873.00205800177866900
2016-07-01879.00886.00865.00874.00164600144221400
2016-06-30899.00901.00875.00877.00168600149334700
2016-06-29893.00898.00869.00885.00204500181043600
2016-06-28863.00899.00845.00893.00198400173498600
2016-06-27895.00910.00880.00886.009360083194800
2016-06-24935.00952.00875.00886.00302000275258000
2016-06-23942.00954.00930.00931.00141600132241200
2016-06-22956.00967.00939.00945.008260078092500
2016-06-21942.00964.00942.00959.006360060735500
2016-06-20944.00960.00937.00952.009120086883800
2016-06-17926.00948.00920.00926.00250400233124000
2016-06-16939.00944.00907.00913.00204500188000800
2016-06-15937.00945.00922.00932.00143400134079000
2016-06-14957.00968.00945.00949.007830074426600
2016-06-13978.00984.00963.00963.008820085457100
2016-06-101006.001010.00983.00991.00170500169814800
2016-06-091007.001016.001000.001003.006500065425200
2016-06-081027.001030.001002.001021.00117700119886800
2016-06-07990.001008.00990.001007.006780067944600
2016-06-06975.00995.00967.00989.00149000146820100
2016-06-03993.001007.00993.001000.004510045004700
2016-06-021003.001012.00988.00995.00122500121875600
2016-06-011029.001029.001012.001016.004860049451100
2016-05-311020.001037.001014.001035.00101000104154400
2016-05-301018.001025.001005.001014.00136700138193200
2016-05-271027.001031.001019.001024.005000051221300
2016-05-261047.001047.001022.001028.00107300110626500
2016-05-251047.001053.001028.001034.00124700129284400
2016-05-241077.001079.001039.001043.00190400201339300
2016-05-231045.001088.001043.001085.00349500373374000
2016-05-201008.001024.001005.001015.006550066508700
2016-05-191012.001020.001005.001010.006980070648900
2016-05-181009.001025.001003.001011.00101800103076700
2016-05-171001.001020.00994.001014.00118200119616500
2016-05-161010.001020.00990.00997.00102900103288900
2016-05-131021.001028.001005.001019.00106200108173200
2016-05-121023.001038.001014.001024.00173700178306700
2016-05-111044.001051.001016.001029.00267600274721000
2016-05-101002.001038.001002.001030.00265700272218800
2016-05-09992.001013.00989.001007.00210800211746500
2016-05-06984.001010.00976.00984.00272800269325900
2016-05-02968.00989.00951.00981.00220300214985200
2016-04-28999.001015.00964.00968.00360500357704800
2016-04-27978.00986.00971.00980.00138200135342400
2016-04-26988.00993.00965.00973.00106700104089100
2016-04-25981.00991.00972.00988.00132500130502700
2016-04-22959.00971.00949.00971.00147800142324100
2016-04-21947.00973.00947.00970.00179100172956300
2016-04-20935.00949.00927.00932.00107400100703400
2016-04-19925.00936.00919.00926.0010780099863600
2016-04-18892.00906.00886.00904.00130700117498100
2016-04-15917.00924.00913.00919.00152200139874100
2016-04-14923.00934.00916.00932.00145200134610400
2016-04-13911.00925.00902.00908.00203700184954000
2016-04-12897.00908.00885.00899.00154100138162800
2016-04-11903.00903.00882.00898.0010680095040700
2016-04-08883.00915.00871.00903.00184500164917400
2016-04-07909.00921.00898.00903.00154100139771600
2016-04-06913.00924.00902.00914.00179200163825900
2016-04-05934.00937.00908.00911.00150200137684300
2016-04-04933.00961.00931.00947.00148300140444700
2016-04-01960.00964.00932.00940.00209100196905200
2016-03-31972.00975.00950.00950.00124400119229600
2016-03-30988.00997.00970.00971.00103400101051300
2016-03-29956.00995.00956.00992.00277000271496100
2016-03-28976.00977.00937.00949.00363200343943600
2016-03-25955.00980.00952.00972.00302200292776400
2016-03-24970.00978.00934.00941.00273200258269000
2016-03-23961.00981.00953.00979.00220400214387600
2016-03-22971.00978.00944.00955.00342700327792100
2016-03-18977.00991.00957.00969.00344000332765900
2016-03-17990.001000.00978.00982.00154200152301000
2016-03-16979.001000.00979.00983.00106700105339100
2016-03-15994.001009.00982.00992.00140100139289100

   ※ 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