[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 
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
2016-03-14976.00997.00971.00993.00124500123139000
2016-03-11958.00968.00947.00960.00371000354414400
2016-03-10965.00974.00956.00959.00320300308075300
2016-03-09986.00986.00956.00965.00265900257303000
2016-03-081012.001021.00983.00992.00306700305558200
2016-03-071025.001033.001004.001023.00174000177787800
2016-03-04995.001027.00992.001025.00221600225468900
2016-03-03975.001014.00975.001011.00131000131332800
2016-03-02968.00995.00965.00982.00156400153513600
2016-03-01929.00955.00929.00950.00130600123180400
2016-02-29968.00972.00937.00938.00147700140246100
2016-02-26965.00969.00946.00953.00171600163828500
2016-02-25925.00967.00921.00959.00205100196339200
2016-02-24898.00934.00895.00914.00405800372354400
2016-02-23933.00933.00902.00907.00253600232107100
2016-02-22931.00945.00914.00931.00313800292024800
2016-02-19930.00949.00924.00931.00335300313007800
2016-02-18927.00944.00920.00934.00271400252968600
2016-02-17885.00921.00884.00898.00403700363562400
2016-02-16825.00892.00821.00885.00417300365143400
2016-02-15794.00835.00790.00827.00196700160216400
2016-02-12782.00785.00753.00754.00355900272704500
2016-02-10851.00853.00796.00812.00156500128112100
2016-02-09865.00867.00837.00843.00224300190155300
2016-02-08864.00917.00864.00906.00207200186623500
2016-02-05886.00898.00875.00883.00354100314010500
2016-02-04915.00926.00895.00904.00298100271322800
2016-02-03925.00935.00909.00932.00126300116654900
2016-02-02985.00986.00938.00945.00259400247788900
2016-02-01969.001001.00968.00998.00310400308193500
2016-01-29912.00971.00892.00959.00323700302336400
2016-01-28906.00926.00892.00916.00165000150719300
2016-01-27872.00896.00870.00891.00144200127538600
2016-01-26866.00878.00855.00865.00190800165308300
2016-01-25888.00890.00865.00870.00345600302795000
2016-01-22881.00883.00871.00875.00536100470181000
2016-01-21871.00880.00844.00845.00305600265379000
2016-01-20895.00906.00871.00872.00243100214087400
2016-01-19908.00918.00891.00896.00211200190058600
2016-01-18903.00913.00883.00908.00125100112830000
2016-01-15953.00953.00910.00918.00219500203607700
2016-01-14930.00940.00911.00935.00218000201904300
2016-01-13935.00949.00928.00939.00188000176220400
2016-01-12951.00975.00924.00930.00333900315816300
2016-01-08975.00991.00964.00965.00197100191906100
2016-01-07989.001002.00979.00982.00179000177312800
2016-01-06977.00995.00977.00984.00135300133249900
2016-01-05980.00989.00968.00973.00187700182963800
2016-01-04995.001000.00974.00980.00117700115842900
2015-12-30989.001008.00986.001003.00111200111538000
2015-12-29993.00993.00979.00988.00126200124570900
2015-12-28980.001004.00980.00994.00130000129326700
2015-12-25984.00984.00964.00972.00125300121720800
2015-12-24986.00990.00971.00975.00119200116309700
2015-12-22980.00985.00976.00981.007800076529800
2015-12-21977.00983.00962.00977.00117200114022400
2015-12-18987.001015.00977.00986.00217700216444000
2015-12-17959.00993.00953.00985.00204800201053500
2015-12-16950.00952.00931.00935.00326700306469100
2015-12-15963.00967.00920.00926.00333100311777800
2015-12-14956.00974.00951.00967.00284800273648100
2015-12-11964.00978.00964.00976.00147400142863100
2015-12-10966.00982.00966.00975.00211000205604600
2015-12-09973.00978.00964.00972.00255200247512700
2015-12-08992.001002.00981.00987.00155700153973500
2015-12-071019.001019.00986.00986.00268500267933700
2015-12-041018.001019.001000.001005.00155100156273200
2015-12-031029.001031.001013.001023.007290074376700
2015-12-021030.001044.001029.001029.00111300115391000
2015-12-011022.001039.001011.001033.00110900114266400
2015-11-301015.001019.001004.001015.00171200172991100
2015-11-271027.001029.001010.001015.00153800156246700
2015-11-261044.001049.001029.001031.0097800101252700

   ※ 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