[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 
2017-07-251225.001232.001212.001216.00140100170734000
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
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

   ※ 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