[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 
2017-11-172784.002823.002784.002812.00147200413654400
2017-11-162750.002766.002736.002753.0066100181881300
2017-11-152800.002812.002755.002757.00139200386691800
2017-11-142812.002835.002806.002816.0069900197213700
2017-11-132828.002852.002816.002821.0054400153928400
2017-11-102828.002865.002822.002861.0067700192853400
2017-11-092881.002898.002827.002863.00100600289122200
2017-11-082865.002878.002842.002869.0080500230480400
2017-11-072812.002871.002807.002865.00127000361488300
2017-11-062802.002849.002802.002816.0071200201038400
2017-11-022837.002854.002804.002823.0095900270422000
2017-11-012833.002857.002806.002855.00183800522562100
2017-10-312790.002810.002769.002790.00159200444720000
2017-10-302813.002843.002804.002820.003721001049999500
2017-10-272832.002865.002800.002835.00231000654164800
2017-10-262765.002811.002757.002807.00219600611968000
2017-10-252772.002780.002738.002745.00125800346369400
2017-10-242731.002772.002718.002767.00169000465715900
2017-10-232727.002743.002715.002733.00127800349168200
2017-10-202727.002728.002691.002697.00156400422893000
2017-10-192760.002843.002747.002755.00301000836148600
2017-10-182680.002713.002676.002690.00196000528071600
2017-10-172751.002751.002694.002699.00168900458603100
2017-10-162771.002785.002735.002742.00146600403924100
2017-10-132740.002766.002736.002757.00130300358522100
2017-10-122723.002766.002722.002757.00146300402091900
2017-10-112770.002775.002731.002732.0084600232372100
2017-10-102798.002800.002743.002748.00192100530707600
2017-10-062845.002846.002775.002798.00158600445355800
2017-10-052779.002787.002710.002715.00144100394361700
2017-10-042790.002821.002760.002768.00214200596536900
2017-10-032850.002856.002751.002766.00303800845671700
2017-10-022874.002874.002827.002843.0080800229796600
2017-09-292857.002857.002825.002834.0083400236413800
2017-09-282852.002860.002836.002857.0081600232785900
2017-09-272818.002839.002782.002834.00114400321888100
2017-09-262812.002844.002779.002811.00212900598113000
2017-09-252855.002874.002827.002852.00130900372601700
2017-09-222899.002910.002839.002860.00100200287121500
2017-09-212868.002960.002848.002899.00211100616188000
2017-09-202855.002922.002780.002888.00324300930925800
2017-09-192923.002930.002823.002855.00178300509953200
2017-09-152759.002786.002748.002774.0079300219799000
2017-09-142750.002770.002740.002759.0053700148108100
2017-09-132730.002770.002720.002758.0055900153955200
2017-09-122750.002758.002726.002741.0078000213539800
2017-09-112680.002715.002670.002703.0087100235038400
2017-09-082637.002655.002627.002648.00118000311662200
2017-09-072599.002641.002599.002637.0065600172165100
2017-09-062552.002585.002537.002584.0054500140088300
2017-09-052605.002608.002548.002561.0053000135995800
2017-09-042642.002649.002576.002576.0068500177611700
2017-09-012638.002666.002634.002641.0098700261332400
2017-08-312602.002631.002590.002625.0060500158251500
2017-08-302628.002642.002581.002591.0062900163399400
2017-08-292589.002614.002576.002608.0069300180034400
2017-08-282630.002636.002586.002623.0043400113810400
2017-08-252652.002652.002615.002617.0043400113900800
2017-08-242596.002652.002585.002629.0089600235544000
2017-08-232623.002630.002585.002596.0092200239795700
2017-08-222621.002629.002595.002613.0074800195098500
2017-08-212580.002638.002580.002636.00115000301044300
2017-08-182581.002589.002544.002545.0075800194221700
2017-08-172609.002614.002590.002603.0047700124163000
2017-08-162573.002624.002572.002611.00105900276424300
2017-08-152560.002585.002544.002569.00104600268671100
2017-08-142599.002600.002540.002542.0087400224941500
2017-08-102571.002646.002571.002632.00142500374050200
2017-08-092613.002613.002556.002567.0082700212912600
2017-08-082635.002640.002599.002627.0064600169078700
2017-08-072636.002667.002629.002635.00123600326785500
2017-08-042633.002634.002602.002612.0067800177170900
2017-08-032640.002649.002617.002628.0086600227703400
2017-08-022634.002643.002608.002631.0069000181528000
2017-08-012614.002624.002594.002613.00120100313349600
2017-07-312617.002632.002608.002619.0085400223651000
2017-07-282668.002668.002592.002617.00191700501148700
2017-07-272667.002698.002666.002680.00123300330612900
2017-07-262680.002695.002652.002668.00105200281066800
2017-07-252680.002711.002662.002674.00128400343605400
2017-07-242660.002681.002634.002678.00153400407145000
2017-07-212648.002698.002648.002668.00125100334221200
2017-07-202673.002693.002655.002675.0084000224412300
2017-07-192679.002706.002663.002673.00130100348939000
2017-07-182667.002681.002640.002676.00177700473623400
2017-07-142730.002745.002686.002696.00180200487762400
2017-07-132737.002774.002730.002743.00138500380858200
2017-07-122749.002781.002733.002754.00140100386633300
2017-07-112775.002776.002740.002754.00160500442775200
2017-07-102771.002796.002731.002792.00131600364863600
2017-07-072767.002808.002754.002781.00186600519292200
2017-07-062785.002847.002742.002774.00249200690968200
2017-07-052668.002735.002649.002735.00194500526980400
2017-07-042684.002693.002655.002670.00174100464861000
2017-07-032739.002739.002596.002669.005431001449328600
2017-06-302467.002502.002451.002496.00146800364256100
2017-06-292495.002496.002458.002469.00134100331775000
2017-06-282521.002529.002496.002500.0099600250177000
2017-06-272530.002548.002522.002541.0066700169283900
2017-06-262480.002529.002480.002518.0073700185036900
2017-06-232487.002503.002480.002484.0084600210704000
2017-06-222494.002518.002490.002493.00106300265844300
2017-06-212510.002524.002484.002494.00114200285748000
2017-06-202500.002530.002492.002516.00107800270795500
2017-06-192456.002491.002455.002484.0056800140901100
2017-06-162429.002447.002419.002435.0080600196408800
2017-06-152404.002428.002391.002421.0071900173768400
2017-06-142394.002407.002372.002395.0092800221689800
2017-06-132381.002410.002375.002409.004070097726900
2017-06-122399.002401.002367.002387.0058100138650300
2017-06-092429.002433.002406.002406.0068200165168900
2017-06-082447.002459.002425.002429.0067800165456100
2017-06-072437.002448.002420.002438.0053000129123200
2017-06-062491.002491.002430.002433.0092800227428200
2017-06-052510.002542.002490.002497.00192600483742800
2017-06-022428.002479.002422.002468.00124500306080100
2017-06-012371.002425.002371.002422.00108300260953000
2017-05-312376.002393.002371.002374.0091600217669900
2017-05-302382.002394.002346.002376.0058700139294500
2017-05-292378.002397.002368.002368.0059700142117700
2017-05-262402.002408.002352.002352.0086300204377200
2017-05-252408.002415.002398.002401.003490083946300
2017-05-242423.002430.002396.002408.0074400179098200
2017-05-232396.002432.002396.002421.0079600192637500
2017-05-222399.002403.002380.002398.0071900172048100
2017-05-192427.002429.002381.002391.0083600200311100
2017-05-182463.002463.002422.002428.00105900257907900
2017-05-172491.002503.002482.002486.0095900238682700
2017-05-162556.002559.002505.002510.0097400245687900
2017-05-152552.002564.002533.002560.0098600251727100
2017-05-122549.002564.002530.002557.00110500282160800
2017-05-112539.002562.002529.002550.00106900272334000
2017-05-102548.002552.002523.002534.00125900319270700
2017-05-092554.002569.002534.002541.00105400268726400
2017-05-082525.002567.002517.002549.00242000617768800
2017-05-022491.002525.002491.002509.00185100464928200
2017-05-012477.002491.002475.002489.0075500187446400
2017-04-282474.002490.002469.002485.00100800250015900
2017-04-272461.002476.002457.002474.0056300139056500
2017-04-262451.002474.002447.002471.0067100165427300
2017-04-252446.002454.002420.002444.00109800268178100
2017-04-242438.002459.002432.002437.00132400323426800
2017-04-212428.002428.002391.002418.00188500454829700
2017-04-202495.002496.002429.002433.00179700439275700
2017-04-192493.002523.002482.002490.00196200489798000
2017-04-182500.002517.002481.002486.00140400350093600
2017-04-172410.002500.002403.002498.00263400647328700
2017-04-142380.002391.002361.002375.00211900503469200
2017-04-132403.002430.002390.002402.00273600657952000
2017-04-122409.002415.002391.002408.00223400537577400
2017-04-112468.002469.002415.002440.00241300588577200
2017-04-102439.002488.002428.002478.004430001091163200
2017-04-072316.002426.002315.002418.004660001108116800
2017-04-062260.002298.002235.002248.00234500530128800
2017-04-052236.002253.002228.002245.00113400254127800
2017-04-042253.002275.002223.002233.00111800251733000
2017-04-032264.002278.002254.002263.00123700280458200
2017-03-312323.002324.002270.002270.00119800275062800
2017-03-302299.002315.002279.002304.00120800277782100
2017-03-292298.002300.002277.002300.0064100146887800
2017-03-282264.002290.002213.002290.00150200340730600
2017-03-272254.002272.002248.002261.0093200210699600
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

   ※ 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