[9793 東証1部] ダイセキ 日足 時系列データ

[9793 東証1部] ダイセキ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242287.002292.002270.002281.00112700257026300
2017-03-232310.002312.002280.002295.00104800240531700
2017-03-222320.002320.002288.002295.0099800229577800
2017-03-212321.002356.002321.002347.00100600235829100
2017-03-172358.002368.002318.002340.00137400321246900
2017-03-162362.002385.002341.002385.00146000345263100
2017-03-152394.002402.002383.002393.0078300187405000
2017-03-142423.002428.002405.002424.0072600175521100
2017-03-132471.002471.002423.002439.0093600228286400
2017-03-102462.002490.002462.002481.0097100240172800
2017-03-092420.002447.002420.002436.0058700142798400
2017-03-082412.002421.002398.002418.0042000101302600
2017-03-072422.002443.002405.002413.0076700185423900
2017-03-062411.002419.002400.002410.0060800146465300
2017-03-032416.002418.002392.002413.0072700175061200
2017-03-022414.002424.002401.002422.00148600358828900
2017-03-012391.002407.002361.002404.00101000240963300
2017-02-282373.002427.002373.002392.00111500267716600
2017-02-272348.002357.002324.002349.0086700203128600
2017-02-242335.002374.002329.002366.00107500253049200
2017-02-232404.002431.002356.002396.00133100318253200
2017-02-222377.002387.002362.002379.0078900187340900
2017-02-212319.002377.002314.002377.00133600315723300
2017-02-202326.002326.002289.002317.0058400134701200
2017-02-172305.002329.002288.002329.0096900224444500
2017-02-162300.002331.002297.002307.00128700297893200
2017-02-152292.002321.002292.002310.0080700186272400
2017-02-142282.002308.002278.002278.0096700221755300
2017-02-132270.002283.002259.002272.0069900158910200
2017-02-102245.002269.002236.002264.0071800161953000
2017-02-092230.002234.002216.002224.0047500105649700
2017-02-082199.002243.002186.002240.0048300107365700
2017-02-072241.002241.002199.002209.004440098199800
2017-02-062261.002276.002235.002245.0052900118962700
2017-02-032217.002255.002215.002247.0077500173862300
2017-02-022287.002295.002217.002221.0093800210971200
2017-02-012254.002280.002245.002270.00120400272606800
2017-01-312238.002263.002238.002254.00123900278913000
2017-01-302263.002263.002233.002254.00109000244949800
2017-01-272300.002306.002277.002287.00114500262208100
2017-01-262243.002292.002239.002288.00170100387573400
2017-01-252231.002234.002221.002226.0079700177563700
2017-01-242206.002251.002206.002223.00142700318032200
2017-01-232207.002230.002192.002198.00139000306849100
2017-01-202209.002245.002209.002231.00155200346210400
2017-01-192178.002217.002158.002210.00227100496859300
2017-01-182300.002300.002186.002193.00270800601697000
2017-01-172212.002224.002195.002200.00200000440943400
2017-01-162210.002235.002204.002220.00137600305558000
2017-01-132200.002230.002190.002214.00123000271977900
2017-01-122248.002248.002206.002212.00172000381923800
2017-01-112281.002283.002235.002248.00218600491171300
2017-01-102405.002413.002293.002298.00365000852802800
2017-01-062461.002465.002415.002435.00162000394145800
2017-01-052460.002472.002442.002461.0093400229838200
2017-01-042389.002465.002387.002457.00105900258687900
2016-12-302366.002404.002351.002396.0097600233002800
2016-12-292404.002415.002368.002377.0094200224429100
2016-12-282345.002419.002334.002406.00161000385022700
2016-12-272290.002302.002271.002277.0046000105017100
2016-12-262265.002297.002260.002286.0059900136895700
2016-12-222263.002267.002244.002260.00120200271067000
2016-12-212292.002302.002265.002276.00159500363900000
2016-12-202280.002297.002268.002297.00112900258268800
2016-12-192268.002293.002268.002286.0093500213560300
2016-12-162293.002297.002272.002287.00175100400233000
2016-12-152258.002312.002253.002302.00196600450578200
2016-12-142310.002315.002286.002300.00205000471556100
2016-12-132342.002350.002296.002319.00272800630220700
2016-12-122371.002380.002321.002347.00174100409829900
2016-12-092400.002400.002370.002386.00176600421472700
2016-12-082369.002395.002340.002395.00193600460672800
2016-12-072358.002377.002335.002369.00182500431370600
2016-12-062320.002341.002300.002332.00136500317131800
2016-12-052300.002303.002278.002295.00144900331950000
2016-12-022262.002322.002255.002297.00176500404131100
2016-12-012220.002269.002199.002261.00254600570748100
2016-11-302150.002181.002143.002181.00142800309658300
2016-11-292134.002159.002134.002150.0051400110434200
2016-11-282118.002149.002109.002148.0078200166976000
2016-11-252128.002131.002088.002120.00185600391488400
2016-11-242085.002133.002081.002127.00102700216563700
2016-11-222097.002097.002044.002068.00135500279601000
2016-11-212124.002137.002100.002110.00104300220141400
2016-11-182150.002150.002102.002121.0099100209786600
2016-11-172131.002155.002125.002138.0062700134178100
2016-11-162132.002137.002120.002134.0068000144832100
2016-11-152112.002124.002092.002117.0072900154003800
2016-11-142084.002117.002082.002112.0063700134161100
2016-11-112137.002149.002065.002075.00127800267847500
2016-11-102066.002140.002059.002130.00141800299792100
2016-11-092138.002151.002017.002031.00133600278797300
2016-11-082122.002139.002104.002126.00125300265747500
2016-11-072127.002134.002112.002128.0095600203174600
2016-11-042177.002177.002119.002129.00134800289115400
2016-11-022160.002208.002160.002196.00205400449939700
2016-11-012148.002176.002131.002176.00104800226499100
2016-10-312132.002163.002131.002158.0058200125126000
2016-10-282117.002153.002116.002143.00270000577131900
2016-10-272120.002138.002106.002129.0082800176115100
2016-10-262085.002134.002077.002126.00107900228191100
2016-10-252100.002131.002086.002093.00103400217555700
2016-10-242080.002103.002076.002090.0082300172157000
2016-10-212056.002079.002049.002058.0067900140112700
2016-10-202018.002057.002018.002055.0084200172244500
2016-10-192030.002030.001998.002013.00138000277771100
2016-10-182038.002064.002028.002056.0088200180405800
2016-10-172038.002040.002015.002031.0073800149716700
2016-10-142025.002056.002020.002043.0082200167818100
2016-10-132026.002055.002015.002032.00123500251286200
2016-10-121981.002051.001978.002026.00149900303583100
2016-10-111960.001987.001954.001967.00125800247538600
2016-10-071979.001988.001963.001970.0075300148540400
2016-10-061995.002018.001955.002005.00164100327463500
2016-10-052006.002023.001973.002013.00272800546656100
2016-10-041971.002018.001965.002004.00202200404143200
2016-10-032050.002081.002005.002031.00139900284556300
2016-09-301962.001984.001948.001964.0052300102881200
2016-09-291971.002018.001971.002002.0074200148112600
2016-09-281988.001988.001955.001974.0057100112629900
2016-09-271921.001988.001902.001988.00126300246094100
2016-09-261945.001960.001924.001935.0091100176388800
2016-09-231923.001970.001909.001943.00128100248720400
2016-09-211836.001898.001830.001897.0060900113791100
2016-09-201846.001864.001837.001842.0068200125864400
2016-09-161851.001860.001837.001849.0056700104752900
2016-09-151843.001850.001826.001846.0056300103679800
2016-09-141816.001859.001813.001851.0086100158565800
2016-09-131822.001826.001805.001812.004620083834600
2016-09-121857.001870.001814.001821.004550083595800
2016-09-091884.001892.001861.001885.0073500138244300
2016-09-081858.001875.001832.001868.00108100201260700
2016-09-071830.001836.001812.001835.004220077074400
2016-09-061804.001840.001804.001835.005230095499600
2016-09-051794.001804.001782.001796.003230058026500
2016-09-021814.001814.001768.001784.005420096740800
2016-09-011799.001822.001790.001822.004340078619100
2016-08-311802.001807.001772.001799.004130074022500
2016-08-301795.001799.001776.001782.003250058004900
2016-08-291805.001806.001772.001793.004440079573500
2016-08-261762.001790.001747.001779.0082100145415100
2016-08-251775.001790.001750.001756.003250057191100
2016-08-241797.001797.001769.001775.002140038016100
2016-08-231770.001775.001751.001762.005600098648500
2016-08-221755.001772.001743.001770.0070600124252400
2016-08-191744.001754.001721.001753.0082800144204800
2016-08-181752.001766.001732.001737.0074900130886400
2016-08-171800.001806.001757.001781.0091000161442700
2016-08-161864.001864.001809.001810.0083000151711500
2016-08-151877.001877.001858.001865.003100057849700
2016-08-121896.001904.001874.001877.0055600104696200
2016-08-101861.001886.001854.001880.004280080086300
2016-08-091886.001900.001871.001878.0069400130453000
2016-08-081870.001901.001870.001895.0091400172237100
2016-08-051865.001881.001838.001851.00105700195948300
2016-08-041847.001875.001829.001864.00108600201298700
2016-08-031867.001870.001835.001843.00121900225020700
2016-08-021868.001913.001861.001895.00126700239996600
2016-08-011860.001889.001850.001869.00145800272759200
2016-07-291853.001862.001817.001862.0054500100273400
2016-07-281865.001876.001831.001847.0057000105418100
2016-07-271865.001879.001855.001867.0073500137249400
2016-07-261839.001862.001828.001853.00101600187591300
2016-07-251856.001858.001812.001817.00119200217752100
2016-07-221868.001877.001836.001863.00116400215738300
2016-07-211963.001968.001879.001891.00164500312414400
2016-07-201956.001971.001907.001954.00156400302953000
2016-07-191933.001981.001933.001975.0084600166266800
2016-07-151977.001987.001912.001919.00124600242134500
2016-07-141933.001994.001926.001977.00133700263948500
2016-07-131951.001967.001919.001923.00109800212845800
2016-07-121881.001923.001881.001911.00100200191333100
2016-07-111815.001880.001815.001867.0087600163222400
2016-07-081821.001835.001784.001787.0092100166223100
2016-07-071853.001865.001815.001828.0080900148695000
2016-07-061868.001868.001822.001864.00123300228448900
2016-07-051921.001921.001881.001902.0064300122015200
2016-07-041926.001944.001905.001928.00115100221887200
2016-07-012014.002014.001855.001915.00337100647293300
2016-06-302002.002037.001970.001976.00109200218157500
2016-06-291954.002026.001940.002016.0086100171853600
2016-06-281920.001991.001905.001963.0096300187795700
2016-06-271932.001961.001921.001952.0087000169085500
2016-06-242052.002067.001877.001892.0084000163149100
2016-06-232041.002054.002031.002052.003290067237300
2016-06-222069.002080.002019.002049.0077200157986300
2016-06-212080.002092.002058.002087.0083600173857600
2016-06-202049.002129.002049.002120.00119700251879200
2016-06-172023.002066.002002.002010.00100300202526500
2016-06-162037.002049.001969.001984.00112000224848400
2016-06-151999.002063.001962.002040.00136000275016200
2016-06-142024.002030.001971.001993.0075300150246400
2016-06-132085.002089.002024.002031.0076900157289500
2016-06-102159.002172.002110.002135.0091800196860500
2016-06-092160.002168.002116.002159.00135800291854400
2016-06-082218.002246.002153.002179.00151800331222800
2016-06-072191.002199.002164.002183.002350051251100
2016-06-062164.002193.002155.002191.0079400172921900
2016-06-032169.002218.002160.002204.00160900353248100
2016-06-022155.002170.002121.002150.00112500242222200
2016-06-012077.002172.002077.002167.00154300332181600
2016-05-312097.002120.002080.002116.0071700151429800
2016-05-302080.002106.002073.002099.004490093888500
2016-05-272052.002081.002044.002075.0070800146447500
2016-05-262098.002098.002010.002036.00148900303976800
2016-05-252098.002117.002079.002104.0088100185024100
2016-05-242111.002111.002081.002098.0073400154026900
2016-05-232122.002136.002088.002119.0058700124031200
2016-05-202070.002143.002070.002136.0098700209378800
2016-05-192109.002109.002045.002080.00149000309293500
2016-05-182086.002118.002053.002108.00159800334297000
2016-05-172090.002100.002040.002093.0071200148387000
2016-05-162112.002123.002064.002072.0056800118913600
2016-05-132136.002136.002053.002114.0097300205380900
2016-05-122085.002141.002074.002140.00155000328202500
2016-05-112069.002084.002039.002073.00231300477141400
2016-05-102073.002118.002050.002068.00171400356351400
2016-05-092040.002073.002028.002068.00204700420958700
2016-05-062061.002077.001969.001980.00251100503954000
2016-05-022022.002097.002015.002049.00181500374076000
2016-04-282123.002147.002038.002048.00104300217699100
2016-04-272120.002126.002098.002111.0066800141120700
2016-04-262131.002142.002077.002095.00120000252382200
2016-04-252123.002155.002072.002131.00185100393423100
2016-04-222130.002167.002098.002134.00236500503220300
2016-04-212107.002133.002100.002121.00225600478034000
2016-04-202072.002107.002060.002092.00215200450539300
2016-04-192023.002065.001998.002058.00174500354643900
2016-04-181975.002021.001967.002006.00102100204210200
2016-04-152025.002077.002025.002050.00109500224995200
2016-04-142016.002068.002006.002068.00147900302319200
2016-04-131965.002010.001963.002001.00130700260529200
2016-04-121937.001963.001923.001958.00117000228290400
2016-04-111835.001933.001814.001918.00191400360457600
2016-04-081768.001865.001768.001841.00281500512724400
2016-04-071651.001805.001651.001787.00282500497725800
2016-04-061743.001780.001682.001711.00251500432837000
2016-04-051832.001849.001766.001769.00115000206292800
2016-04-041809.001850.001804.001837.00182700333705700
2016-04-011868.001881.001807.001811.00213600394088000
2016-03-311896.001906.001833.001842.00134100249023800
2016-03-301925.001941.001899.001903.0099800191004900
2016-03-291912.001949.001902.001925.0083700160885200
2016-03-281903.001922.001880.001912.0084300160302000
2016-03-251918.001923.001868.001894.0075200142242000
2016-03-241890.001953.001858.001921.00190300366002600
2016-03-231902.001912.001876.001887.0092500174629200
2016-03-221923.001933.001875.001905.00111600212381600
2016-03-181868.001899.001855.001876.00146200273645200
2016-03-171887.001915.001870.001886.00103200194863300

   ※ 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