[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 
2017-12-181371.001386.001371.001371.00106500146688000
2017-12-151347.001375.001344.001358.00152400207022000
2017-12-141377.001387.001357.001368.00144800198123200
2017-12-131352.001438.001352.001370.007855001097851900
2017-12-121262.001327.001261.001313.00358500469543000
2017-12-111276.001278.001247.001260.007680096641700
2017-12-081196.001276.001196.001269.00311700387139100
2017-12-071234.001239.001216.001216.00205700251625800
2017-12-061234.001245.001223.001226.0095300117263800
2017-12-051220.001250.001218.001244.0089100110492700
2017-12-041240.001246.001232.001232.004240052463700
2017-12-011252.001254.001228.001235.00110000136006500
2017-11-301246.001261.001244.001259.00134800169119500
2017-11-291241.001255.001241.001250.006900086230600
2017-11-281251.001254.001237.001238.005270065435600
2017-11-271247.001259.001247.001254.0099900125043900
2017-11-241225.001238.001215.001234.007910097322800
2017-11-221242.001247.001230.001230.00113800140642900
2017-11-211236.001251.001234.001234.007930098423800
2017-11-201234.001256.001234.001240.00185400230707600
2017-11-171238.001250.001235.001238.00153500190306500
2017-11-161211.001263.001211.001255.0092900115897100
2017-11-151260.001263.001220.001225.00220400271322200
2017-11-141274.001291.001272.001276.0078200100180100
2017-11-131300.001307.001283.001284.006430083020600
2017-11-101292.001311.001291.001301.00120100156541300
2017-11-091314.001333.001298.001310.00101200133384500
2017-11-081311.001313.001301.001311.0088300115620600
2017-11-071295.001314.001280.001311.00117700153263400
2017-11-061330.001330.001306.001308.0089000116904100
2017-11-021311.001322.001297.001320.0091900120905100
2017-11-011310.001318.001276.001313.00201600262918700
2017-10-311300.001335.001292.001331.00168500223104200
2017-10-301297.001301.001287.001300.00142100184366500
2017-10-271300.001300.001287.001297.0082700106950200
2017-10-261296.001298.001282.001284.00112500145117700
2017-10-251308.001312.001293.001296.00137700179144200
2017-10-241292.001311.001288.001310.00101700132609600
2017-10-231305.001310.001290.001296.00133100172855400
2017-10-201270.001289.001270.001285.0083700107291700
2017-10-191276.001279.001267.001272.00103200131319900
2017-10-181288.001288.001272.001283.0091400116868700
2017-10-171307.001308.001291.001294.0091300118275700
2017-10-161316.001316.001292.001292.00100300130546100
2017-10-131300.001318.001298.001310.00168200219808900
2017-10-121277.001300.001272.001295.00115400148766100
2017-10-111264.001277.001260.001271.00139900177629500
2017-10-101280.001283.001267.001270.00113500144485400
2017-10-061274.001284.001265.001269.00144100183311100
2017-10-051261.001274.001258.001272.00128400162944500
2017-10-041267.001272.001258.001259.00140500177737600
2017-10-031250.001266.001249.001263.00217500273922100
2017-10-021246.001259.001240.001247.00156300195292000
2017-09-291240.001248.001233.001243.00146400181695800
2017-09-281224.001251.001222.001240.00219800272057700
2017-09-271208.001224.001196.001217.00211200256348400
2017-09-261185.001204.001174.001200.00191300228472900
2017-09-251178.001182.001172.001180.00146600172676100
2017-09-221169.001170.001154.001166.00122800142759800
2017-09-211148.001171.001137.001160.00255300296179000
2017-09-201145.001151.001136.001143.00136700156031600
2017-09-191145.001151.001134.001145.00185700212471100
2017-09-151133.001145.001128.001145.00128100146124600
2017-09-141141.001144.001125.001131.005320060329600
2017-09-131135.001142.001124.001135.0093200105833400
2017-09-121143.001143.001129.001133.006700075936200
2017-09-111137.001145.001124.001129.007420083961300
2017-09-081128.001145.001126.001135.00142400161620500
2017-09-071127.001139.001127.001137.003990045305500
2017-09-061114.001127.001109.001124.0098000109912400
2017-09-051138.001145.001118.001118.008540096107600
2017-09-041155.001158.001135.001137.007530085987100
2017-09-011166.001167.001143.001155.00109300125967000
2017-08-311167.001170.001154.001154.007020081420000
2017-08-301145.001159.001145.001157.0090200104034800
2017-08-291145.001154.001137.001145.00109600125276300
2017-08-281157.001163.001144.001151.008110093164500
2017-08-251164.001164.001141.001147.00130000148998200
2017-08-241169.001179.001158.001158.0098500114698200
2017-08-231187.001193.001164.001167.00104200122113500
2017-08-221176.001186.001173.001181.0089600105853700
2017-08-211179.001187.001176.001178.005280062335400
2017-08-181178.001184.001171.001179.0087700103394100
2017-08-171205.001209.001197.001199.006350076308100
2017-08-161218.001226.001208.001208.006230075686100
2017-08-151215.001236.001206.001221.00156200191553900
2017-08-141201.001219.001187.001206.00153500185251300
2017-08-101201.001217.001197.001214.00123800149601800
2017-08-091225.001225.001201.001210.007690092904400
2017-08-081242.001242.001223.001230.0081500100302400
2017-08-071238.001250.001233.001239.0084500104838700
2017-08-041192.001232.001192.001232.00189500231264900
2017-08-031201.001205.001186.001194.00182100217015700
2017-08-021223.001230.001210.001213.00140700170836100
2017-08-011248.001257.001220.001223.00181200223688900
2017-07-311260.001260.001240.001244.00228700284711100
2017-07-281258.001262.001251.001260.00149300187727500
2017-07-271225.001280.001224.001260.00208600263366100
2017-07-261220.001270.001206.001255.00411800510024300
2017-07-251225.001232.001212.001216.00140100170734000
2017-07-241209.001224.001206.001224.00144100175407500
2017-07-211206.001217.001200.001216.00116900141249400
2017-07-201196.001214.001194.001207.00115100138993900
2017-07-191175.001187.001172.001187.0094300111534200
2017-07-181175.001191.001169.001180.00138800163519600
2017-07-141163.001179.001163.001176.00142800167449600
2017-07-131160.001163.001150.001162.00101500117552800
2017-07-121150.001151.001140.001147.007770089001200
2017-07-111136.001158.001135.001153.007510086403900
2017-07-101143.001143.001129.001138.00122800139374400
2017-07-071130.001138.001124.001127.00201200227430900
2017-07-061144.001155.001141.001143.0091800105282400
2017-07-051155.001155.001139.001148.00155300177804300
2017-07-041170.001175.001155.001158.00120800140496300
2017-07-031173.001177.001158.001165.00100200116781200
2017-06-301160.001168.001151.001168.00175200203283800
2017-06-291152.001167.001148.001166.00156700181208800
2017-06-281132.001150.001132.001142.00139300159058500
2017-06-271137.001141.001133.001139.00120000136528600
2017-06-261146.001152.001134.001134.00100400114499800
2017-06-231150.001150.001141.001145.006200070947700
2017-06-221154.001160.001145.001146.008100093048800
2017-06-211154.001165.001146.001150.00165900191566500
2017-06-201187.001187.001166.001170.00182800214238700
2017-06-191183.001185.001171.001181.007290085918600
2017-06-161180.001195.001174.001183.00125400148509700
2017-06-151148.001175.001142.001173.00122600142765500
2017-06-141164.001169.001153.001153.006780078577600
2017-06-131135.001161.001135.001158.00128900148341900
2017-06-121151.001151.001131.001139.0095000108258900
2017-06-091149.001157.001136.001142.00177800203315400
2017-06-081144.001148.001127.001131.00198500225249400
2017-06-071133.001145.001128.001142.00145000165028200
2017-06-061156.001156.001130.001134.00156100177264800
2017-06-051171.001171.001149.001164.00185800215847200
2017-06-021172.001190.001168.001183.00195500231176200
2017-06-011132.001172.001130.001170.00280100325546900
2017-05-311124.001128.001108.001127.00189900213246600
2017-05-301117.001125.001107.001122.00113200126639600
2017-05-291162.001162.001117.001117.00159600180065300
2017-05-261149.001155.001141.001143.00109900126009200
2017-05-251137.001169.001137.001149.00197200228218700
2017-05-241137.001147.001128.001137.00163400186000100
2017-05-231095.001138.001093.001131.00314400352820400
2017-05-221083.001094.001070.001074.00364000392065000
2017-05-191082.001093.001071.001089.00131900143113000
2017-05-181095.001099.001078.001078.00220000238910700
2017-05-171119.001125.001106.001120.00111500124839300
2017-05-161170.001170.001137.001138.00176800202843200
2017-05-151142.001170.001121.001163.00347300402798100
2017-05-121145.001155.001121.001125.00150800170770600
2017-05-111116.001151.001114.001148.00259800295246600
2017-05-101117.001122.001105.001110.00161400179561900
2017-05-091133.001136.001118.001120.00254800286994400
2017-05-081129.001171.001121.001138.00492700565494800
2017-05-021075.001119.001075.001119.00275200304428100
2017-05-011025.001078.001019.001077.00348300368491400
2017-04-281012.001028.001012.001028.00102800105216600
2017-04-271014.001019.001009.001014.009230093575200
2017-04-261010.001014.001001.001014.008000080741400
2017-04-25989.001001.00984.00997.007670076288100
2017-04-24994.00996.00984.00991.00110500109484700
2017-04-21972.00984.00966.00978.008970087630300
2017-04-20972.00973.00963.00967.0010090097644100
2017-04-19972.00983.00969.00977.00117100114592000
2017-04-18971.00982.00971.00979.00123000120115100
2017-04-17940.00967.00940.00967.009300089360300
2017-04-14939.00951.00935.00950.009070085709100
2017-04-13946.00946.00932.00938.00114800107684000
2017-04-12961.00961.00948.00951.009880094098800
2017-04-11964.00970.00958.00966.005830056238700
2017-04-10980.00983.00957.00964.008010077342400
2017-04-07946.00977.00946.00970.00213000205609400
2017-04-06946.00955.00938.00943.00181800171823200
2017-04-05960.00968.00956.00959.008380080493200
2017-04-04976.00982.00960.00963.00124600120458500
2017-04-03978.00988.00977.00980.007840077061800
2017-03-311005.001005.00976.00978.00206600204848900
2017-03-301019.001027.001001.001005.00113700114922700
2017-03-291029.001030.001011.001020.0099000100788300
2017-03-281011.001031.001011.001030.00121900124856600
2017-03-271005.001019.001003.001008.00106000106990500
2017-03-241022.001032.001011.001025.007640078121500
2017-03-231007.001021.001004.001020.00102900104385400
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

   ※ 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