[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 
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
2016-03-161857.001877.001849.001868.0054100100868800
2016-03-151855.001892.001840.001875.0080700150913100
2016-03-141849.001861.001819.001847.0068900127090100
2016-03-111796.001843.001793.001815.00147600267795300
2016-03-101778.001818.001778.001804.0081700147264500
2016-03-091776.001787.001718.001758.0097000169764600
2016-03-081819.001824.001766.001800.0087300157156800
2016-03-071837.001840.001807.001814.0061800112712600
2016-03-041810.001830.001791.001809.00101200182967400
2016-03-031781.001830.001776.001817.00118300213855700
2016-03-021763.001806.001762.001785.00106600190241100
2016-03-011738.001753.001712.001732.0065000112496000
2016-02-291760.001782.001734.001735.0081100142348500
2016-02-261763.001774.001730.001739.0067800118289300
2016-02-251742.001784.001732.001763.0081200143191800
2016-02-241751.001805.001736.001751.00198200351139000
2016-02-231757.001784.001730.001751.00100700176486500
2016-02-221720.001788.001714.001757.0090000157338900
2016-02-191726.001758.001695.001726.0072000123724000
2016-02-181705.001755.001697.001736.00127000219805000
2016-02-171670.001723.001639.001665.0092800155731300
2016-02-161648.001714.001608.001671.00127000213401500
2016-02-151630.001675.001611.001664.00154300253891700
2016-02-121619.001640.001560.001566.00181800289576800
2016-02-101731.001754.001638.001667.00121700204280400
2016-02-091785.001804.001722.001731.0071300124947300
2016-02-081785.001870.001785.001852.0075700139148800
2016-02-051787.001833.001785.001806.0093600169053300
2016-02-041834.001859.001813.001821.00110100201461100
2016-02-031860.001864.001821.001834.0066300121871100
2016-02-021882.001927.001882.001911.00168500321941500
2016-02-011881.001901.001863.001878.00117300220548700
2016-01-291800.001859.001788.001855.00152500278380500
2016-01-281768.001803.001757.001781.0089500159377700
2016-01-271780.001793.001770.001786.0092400164819200
2016-01-261768.001779.001735.001741.0093400163892000
2016-01-251750.001790.001730.001785.00248800440331500
2016-01-221700.001711.001649.001706.00497800839857800
2016-01-211645.001659.001577.001580.00365100591294200
2016-01-201713.001730.001669.001673.00193000327780400
2016-01-191725.001748.001705.001720.00324500558473800
2016-01-181755.001796.001724.001731.00260300454294800
2016-01-151802.001850.001801.001821.00131400240048500
2016-01-141803.001826.001783.001809.00140900254178500
2016-01-131801.001864.001801.001855.00181300335149800
2016-01-121775.001817.001770.001780.00242900434699700
2016-01-081830.001831.001776.001805.00453100815481300
2016-01-071885.001906.001851.001852.00243200454408500
2016-01-061940.001955.001890.001908.00166800320113000
2016-01-051961.002031.001921.001942.00268600524627400
2016-01-041937.001980.001921.001936.00220400429602100
2015-12-301951.001951.001925.001936.0064800125512900
2015-12-291909.001943.001882.001938.0096300185472100
2015-12-281863.001911.001851.001904.0090400171129500
2015-12-251910.001910.001854.001863.00117000219370800
2015-12-241986.001989.001901.001902.0099000190798200
2015-12-221920.001943.001899.001928.00176000339341200
2015-12-211994.001994.001897.001920.00193800374387200
2015-12-182058.002092.002025.002025.00146000299852400
2015-12-172060.002070.002018.002058.00223200457129500
2015-12-162050.002062.002010.002021.00291700590676400
2015-12-152025.002059.002024.002039.00162500331964800
2015-12-142033.002037.001996.002011.00103100207474300
2015-12-112038.002068.002036.002055.00138200283083600
2015-12-102021.002034.002005.002016.0077000155274300
2015-12-092076.002090.002032.002039.00119600244898700
2015-12-082097.002111.002087.002091.0092300193465300
2015-12-072100.002119.002092.002101.0071700151095400
2015-12-042090.002101.002072.002075.0099000206186400
2015-12-032115.002144.002103.002130.00187100397917500
2015-12-022068.002098.002067.002089.00171800358178000
2015-12-012039.002073.002039.002063.00215200442957700
2015-11-302029.002036.002002.002023.0094200189948400
2015-11-272033.002040.002016.002030.00172900350850300
2015-11-262031.002047.002020.002033.0073700150090400

   ※ 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