[9923 JQ] ダイトーエム 日足 時系列データ

[9923 JQ] ダイトーエム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-08151.00161.00151.00157.00540008513000
2008-09-05151.00151.00145.00147.00250003667000
2008-09-04161.00161.00145.00145.00390005733000
2008-09-03162.00175.00161.00161.00250004191000
2008-09-02173.00178.00166.00166.00310005358000
2008-09-01163.00167.00163.00166.004000661000
2008-08-29168.00168.00167.00168.0070001175000
2008-08-28155.00157.00150.00150.00140002154000
2008-08-27135.00153.00132.00153.00240003388000
2008-08-26140.00140.00131.00135.00160002166000
2008-08-25143.00145.00141.00142.00230003281000
2008-08-22141.00141.00138.00138.0090001264000
2008-08-21139.00144.00139.00144.00260003686000
2008-08-20129.00134.00129.00134.00310004068000
2008-08-19118.00130.00118.00127.00540006745000
2008-08-18115.00123.00115.00118.00250002919000
2008-08-15155.00155.00125.00125.00270003569000
2008-08-14161.00161.00160.00160.00100001608000
2008-08-13160.00167.00160.00160.00440007169000
2008-08-12165.00165.00159.00160.00260004173000
2008-08-11175.00175.00155.00165.00190003160000
2008-08-08178.00178.00165.00175.00430007421000
2008-08-07210.00210.00196.00198.00130002669000
2008-08-06213.00213.00209.00210.00130002755000
2008-08-05210.00213.00210.00213.0080001690000
2008-08-04218.00218.00213.00213.0070001516000
2008-08-01218.00220.00216.00216.00190004139000
2008-07-31231.00231.00228.00228.0050001148000
2008-07-30231.00235.00231.00235.004000930000
2008-07-29240.00240.00231.00231.0090002132000
2008-07-28229.00250.00229.00250.0070001648000
2008-07-25230.00230.00229.00229.0060001375000
2008-07-24210.00230.00210.00230.00100002176000
2008-07-23209.00212.00209.00210.00370007764000
2008-07-22210.00210.00210.00210.002000420000
2008-07-18209.00210.00209.00210.004000837000
2008-07-17208.00210.00206.00210.00170003558000
2008-07-16210.00210.00202.00207.00140002895000
2008-07-15204.00205.00195.00205.00190003851000
2008-07-14200.00205.00198.00205.00190003806000
2008-07-11222.00222.00210.00210.00210004585000
2008-07-10224.00225.00214.00219.00320007028000
2008-07-09267.00267.00239.00239.00190004745000
2008-07-08279.00289.00267.00267.00110003070000
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-01270.00270.00270.00270.002000540000
2008-06-3000
2008-06-2700
2008-06-26269.00269.00269.00269.001000269000
2008-06-25255.00255.00255.00255.003000765000
2008-06-24255.00255.00255.00255.001000255000
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-16255.00255.00255.00255.001000255000
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-0900
2008-06-0600
2008-06-05255.00255.00255.00255.0050001275000
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-30267.00267.00260.00260.002000527000
2008-05-2900
2008-05-28270.00270.00270.00270.002000540000
2008-05-2700
2008-05-2600
2008-05-23288.00288.00288.00288.001000288000
2008-05-22288.00288.00288.00288.001000288000
2008-05-2100
2008-05-2000
2008-05-19288.00288.00288.00288.001000288000
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-3000
2008-04-2800
2008-04-25295.00295.00295.00295.001000295000
2008-04-2400
2008-04-2300
2008-04-22300.00300.00300.00300.001000300000
2008-04-2100
2008-04-18300.00300.00300.00300.002000600000
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-10300.00300.00300.00300.002000600000
2008-04-0900
2008-04-08305.00307.00305.00307.003000917000
2008-04-07280.00305.00280.00305.0040001185000
2008-04-0400
2008-04-0300
2008-04-02308.00308.00300.00300.003000916000
2008-04-0100
2008-03-31259.00300.00259.00300.0040001091000
2008-03-2800
2008-03-27250.00250.00250.00250.001000250000
2008-03-26244.00244.00244.00244.001000244000
2008-03-25249.00249.00229.00229.002000478000
2008-03-24250.00250.00250.00250.001000250000
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-10248.00248.00248.00248.001000248000
2008-03-07245.00245.00245.00245.001000245000
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-03245.00245.00242.00242.004000974000
2008-02-29242.00242.00242.00242.001000242000
2008-02-2800
2008-02-27238.00238.00238.00238.001000238000
2008-02-26258.00258.00258.00258.001000258000
2008-02-25252.00258.00252.00258.003000768000
2008-02-2200
2008-02-21252.00252.00250.00250.003000752000
2008-02-20250.00250.00250.00250.0080002000000
2008-02-19255.00255.00255.00255.001000255000
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-0800
2008-02-0700
2008-02-06260.00260.00260.00260.001000260000
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-31265.00265.00260.00260.002000525000
2008-01-30265.00265.00260.00260.002000525000
2008-01-2900
2008-01-2800
2008-01-25265.00265.00265.00265.001000265000
2008-01-2400
2008-01-2300
2008-01-22260.00260.00260.00260.001000260000
2008-01-2100
2008-01-1800
2008-01-1700
2008-01-1600
2008-01-1500
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-2800
2007-12-27280.00280.00280.00280.001000280000
2007-12-26315.00315.00315.00315.001000315000
2007-12-25315.00315.00315.00315.002000630000
2007-12-21289.00289.00275.00275.0040001124000
2007-12-20294.00294.00294.00294.001000294000
2007-12-1900
2007-12-1800
2007-12-1700
2007-12-1400
2007-12-1300
2007-12-12294.00295.00294.00295.0060001769000
2007-12-1100
2007-12-1000
2007-12-0700
2007-12-06295.00295.00295.00295.001000295000
2007-12-0500
2007-12-0400
2007-12-0300
2007-11-30281.00285.00281.00285.003000847000
2007-11-29290.00290.00290.00290.003000870000
2007-11-28320.00320.00295.00295.002000615000
2007-11-2700
2007-11-26285.00325.00285.00325.003000920000
2007-11-22330.00330.00325.00325.003000980000
2007-11-2100
2007-11-20275.00325.00275.00325.003000895000
2007-11-19315.00315.00310.00310.003000940000
2007-11-1600
2007-11-1500
2007-11-1400
2007-11-13315.00329.00309.00329.0050001578000
2007-11-1200
2007-11-09319.00354.00314.00354.0060001959000
2007-11-08314.00354.00314.00354.003000997000
2007-11-0700
2007-11-0600
2007-11-0500
2007-11-02327.00360.00327.00360.0040001381000
2007-11-0100
2007-10-3100
2007-10-3000
2007-10-29343.00381.00343.00381.0030001092000
2007-10-2600
2007-10-25341.00341.00328.00328.0040001349000
2007-10-24328.00328.00328.00328.001000328000
2007-10-2300
2007-10-2200
2007-10-1900
2007-10-1800
2007-10-1700
2007-10-1600
2007-10-15312.00312.00312.00312.001000312000
2007-10-1200
2007-10-1100
2007-10-10314.00314.00312.00312.002000626000
2007-10-09305.00315.00305.00315.003000935000
2007-10-05301.00306.00301.00306.003000909000
2007-10-0400
2007-10-03306.00306.00306.00306.001000306000
2007-10-02309.00309.00309.00309.003000927000
2007-10-01302.00302.00301.00301.0050001509000
2007-09-2800
2007-09-27315.00315.00315.00315.001000315000
2007-09-26315.00315.00315.00315.001000315000
2007-09-25325.00325.00325.00325.001000325000
2007-09-2100
2007-09-2000
2007-09-19350.00355.00350.00350.0030001055000
2007-09-18328.00350.00320.00350.0040001319000
2007-09-1400
2007-09-13365.00374.00365.00374.002000739000
2007-09-1200
2007-09-1100
2007-09-1000
2007-09-07366.00380.00364.00380.0060002215000
2007-09-0600
2007-09-0500
2007-09-0400
2007-09-0300

   ※ 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