[2685 東証1部] アダストリア 日足 時系列データ

[2685 東証1部] アダストリア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152516.002517.002477.002511.00349400873720900
2017-12-142516.002536.002503.002514.00197600496589600
2017-12-132493.002516.002485.002508.00236200591777000
2017-12-122527.002528.002454.002481.004870001207951200
2017-12-112551.002558.002526.002541.00291300740664500
2017-12-082500.002534.002500.002529.00367400926686100
2017-12-072485.002505.002476.002498.00285000710517400
2017-12-062486.002492.002451.002458.00214200528505300
2017-12-052455.002492.002433.002485.00302400745818300
2017-12-042443.002474.002426.002426.00327300800489200
2017-12-012497.002513.002438.002450.00398700980148200
2017-11-302497.002497.002437.002485.005171001279242900
2017-11-292515.002534.002511.002530.00263700665913900
2017-11-282454.002509.002450.002508.00297000740131400
2017-11-272474.002490.002431.002452.00400400982925800
2017-11-242426.002473.002415.002447.004316001057348200
2017-11-222414.002425.002393.002393.00285800687398300
2017-11-212428.002441.002411.002414.00343700832838200
2017-11-202415.002443.002411.002428.00184300447690900
2017-11-172394.002410.002379.002400.00189700454282200
2017-11-162375.002386.002357.002376.00267800635189700
2017-11-152406.002407.002351.002380.00384800914191500
2017-11-142387.002405.002376.002398.00245900588367400
2017-11-132425.002436.002389.002389.00344100827768400
2017-11-102401.002432.002395.002422.00234000565962500
2017-11-092419.002450.002398.002422.004199001020405500
2017-11-082416.002427.002397.002419.00260900629147200
2017-11-072409.002416.002399.002413.00255700615195600
2017-11-062385.002443.002334.002410.006958001664731900
2017-11-022459.002465.002433.002456.00234300574648000
2017-11-012476.002485.002461.002470.00251900622280800
2017-10-312419.002472.002393.002468.004118001005445300
2017-10-302480.002482.002430.002438.005375001313421600
2017-10-272499.002513.002482.002484.00323300806812500
2017-10-262480.002494.002467.002475.00208000515349000
2017-10-252483.002495.002475.002482.00306200760100800
2017-10-242537.002537.002472.002487.005072001262187600
2017-10-232582.002582.002514.002536.00343000868924100
2017-10-202535.002569.002534.002556.00301400770521500
2017-10-192592.002599.002524.002536.005095001298971200
2017-10-182583.002653.002583.002588.007188001886216000
2017-10-172597.002605.002566.002574.004997001291151500
2017-10-162530.002613.002526.002582.007378001906795400
2017-10-132525.002530.002493.002510.00337900847296200
2017-10-122551.002556.002523.002534.00371500941485100
2017-10-112612.002624.002544.002553.006619001697263300
2017-10-102592.002656.002588.002644.007816002057681600
2017-10-062554.002596.002544.002576.006405001647345700
2017-10-052531.002596.002522.002575.0014472003717250000
2017-10-042427.002530.002401.002469.0014062003485282100
2017-10-032330.002385.002318.002384.007951001869625100
2017-10-022441.002473.002311.002352.0024475005797078900
2017-09-292488.002540.002481.002540.007140001796208400
2017-09-282455.002500.002449.002500.004774001183736000
2017-09-272486.002492.002445.002477.004321001065140900
2017-09-262495.002508.002482.002489.00327700816426800
2017-09-252497.002521.002488.002500.00298900747615100
2017-09-222419.002497.002411.002466.006695001653249200
2017-09-212420.002430.002404.002421.00319800774292400
2017-09-202401.002436.002397.002423.00403800976617700
2017-09-192437.002439.002366.002416.006690001604962400
2017-09-152433.002438.002414.002437.00284600690667800
2017-09-142488.002488.002448.002451.00291100715617300
2017-09-132484.002524.002461.002492.005557001383408800
2017-09-122421.002460.002408.002453.00296700724939200
2017-09-112373.002405.002364.002396.00159900382298500
2017-09-082410.002418.002361.002364.00299700714040200
2017-09-072345.002411.002341.002406.005169001234968300
2017-09-062355.002362.002281.002360.005142001198463900
2017-09-052426.002426.002354.002368.005317001266561600
2017-09-042422.002422.002393.002421.00304200732910000
2017-09-012435.002441.002416.002419.00181400440034600
2017-08-312424.002432.002409.002427.00256500621683400
2017-08-302428.002431.002405.002424.004500001089954000
2017-08-292423.002438.002409.002420.00318500770697600
2017-08-282448.002458.002443.002448.00328400804200700
2017-08-252454.002456.002427.002446.00292400713868100
2017-08-242406.002452.002406.002446.005103001243647000
2017-08-232418.002424.002407.002415.00379100914900100
2017-08-222439.002441.002397.002409.004808001161105700
2017-08-212416.002466.002416.002455.004180001024248500
2017-08-182445.002445.002408.002409.004787001159863500
2017-08-172468.002473.002451.002457.00277000681030400
2017-08-162470.002479.002446.002463.00343800846987200
2017-08-152467.002488.002441.002469.004894001207797100
2017-08-142483.002485.002444.002468.004313001063029200
2017-08-102515.002532.002498.002513.00392900987270700
2017-08-092548.002552.002508.002514.004506001135679500
2017-08-082575.002582.002543.002558.00356100912054900
2017-08-072513.002545.002483.002538.006723001692929300
2017-08-042618.002618.002515.002517.0013334003401840900
2017-08-032697.002701.002618.002672.007098001893483100
2017-08-022765.002770.002708.002710.004358001186175800
2017-08-012767.002787.002751.002785.00254900708105400
2017-07-312780.002782.002755.002756.00200000553195000
2017-07-282761.002796.002754.002771.00285100788439000
2017-07-272795.002795.002764.002775.00312700869682700
2017-07-262820.002835.002805.002819.00317500896741900
2017-07-252763.002809.002755.002795.00330400922860900
2017-07-242706.002765.002704.002763.003884001064799300
2017-07-212732.002738.002690.002702.006358001721883100
2017-07-202762.002765.002727.002757.003989001095717600
2017-07-192756.002781.002734.002780.00233500646548400
2017-07-182768.002775.002720.002751.00275800756218700
2017-07-142753.002766.002725.002746.00251800691138500
2017-07-132797.002820.002727.002742.004005001103288300
2017-07-122800.002800.002757.002766.00297600825070700
2017-07-112795.002809.002765.002796.00185400517931100
2017-07-102798.002810.002752.002784.00269200748082200
2017-07-072820.002820.002794.002799.00243900683831400
2017-07-062831.002846.002813.002823.00292900828220800
2017-07-052880.002887.002776.002830.007952002233602800
2017-07-042921.002945.002893.002924.003838001121073400
2017-07-032990.003020.002891.002928.0012978003817218700
2017-06-303085.003155.003065.003130.004764001485914000
2017-06-293080.003085.003040.003085.0083300255659000
2017-06-283090.003090.003055.003060.00161500496028000
2017-06-273095.003130.003080.003100.00167600520940000
2017-06-263090.003135.003085.003125.00127000395321500
2017-06-233100.003110.003075.003090.00170500526762500
2017-06-223125.003175.003085.003090.00213500664474000
2017-06-213105.003160.003105.003155.00248300779478500
2017-06-203135.003170.003115.003125.00212800667307500
2017-06-193100.003125.003085.003090.00160600498452000
2017-06-163080.003110.003065.003085.00237800735019500
2017-06-152982.003080.002976.003070.00296400900204800
2017-06-143000.003005.002946.002974.003624001075403800
2017-06-133010.003030.002985.003015.00171200515879500
2017-06-122974.003005.002937.002995.00264600785023600
2017-06-093000.003030.002955.002963.004741001410923600
2017-06-083065.003145.003020.003020.003749001153811000
2017-06-073090.003115.003025.003060.00183900563182500
2017-06-062920.003120.002918.003090.0010144003085393100
2017-06-052956.002965.002878.002903.005314001546423100
2017-06-022989.002989.002944.002962.00307200909141200
2017-06-012946.003010.002929.002986.003510001044548700
2017-05-312980.002994.002932.002932.004716001394779300
2017-05-302935.003015.002935.003005.00259900775444200
2017-05-292904.002962.002904.002956.00280300823070900
2017-05-262930.002935.002886.002895.00258800751494900
2017-05-252961.002976.002927.002931.003991001175435300
2017-05-242979.003025.002974.003015.00277900835120500
2017-05-233005.003010.002960.002965.00184800551552700
2017-05-222982.003025.002970.003015.00180000541825000
2017-05-192950.002976.002922.002970.00182300538936900
2017-05-182910.002957.002908.002940.00237200696071400
2017-05-172955.002980.002940.002967.00330000978518500
2017-05-163005.003035.002971.002980.00324000971300700
2017-05-152964.002984.002934.002978.00247500731919900
2017-05-123000.003005.002962.002971.00209300623482800
2017-05-113020.003030.002996.003005.00321400967561100
2017-05-102965.003060.002955.003055.005623001701418300
2017-05-092965.002974.002927.002935.004034001190284700
2017-05-082881.003010.002879.002986.009280002759318700
2017-05-022796.002857.002790.002809.004593001294647800
2017-05-012788.002808.002768.002782.00264700737377500
2017-04-282788.002810.002747.002769.004304001191676800
2017-04-272778.002869.002777.002807.00351200988748800
2017-04-262797.002808.002770.002785.00347800970522100
2017-04-252723.002786.002702.002770.00356700982555400
2017-04-242731.002747.002697.002737.00308400841201900
2017-04-212696.002752.002625.002731.007531002033359700
2017-04-202667.002688.002638.002664.00324400863747900
2017-04-192662.002698.002660.002669.00219200586966100
2017-04-182667.002667.002646.002649.00179800477405900
2017-04-172597.002659.002597.002655.00209000552009700
2017-04-142613.002632.002590.002597.00265000690250000
2017-04-132670.002687.002609.002613.00288600761260300
2017-04-122641.002667.002630.002662.004246001125863300
2017-04-112633.002672.002621.002637.004605001216197200
2017-04-102597.002644.002587.002637.00313700824359400
2017-04-072594.002621.002558.002588.006204001605839900
2017-04-062590.002636.002564.002580.007266001882470400
2017-04-052600.002683.002598.002651.0012382003271017100
2017-04-042795.002875.002777.002798.005403001524729700
2017-04-032765.002780.002703.002762.00287200790610500
2017-03-312801.002826.002773.002773.00202800567137800
2017-03-302860.002867.002781.002786.00277600781082500
2017-03-292817.002872.002811.002859.00262700747805600
2017-03-282800.002823.002792.002810.00296400832463800
2017-03-272884.002892.002800.002811.004007001131138600
2017-03-242881.002927.002871.002913.00260500757057100
2017-03-232899.002938.002877.002935.00198800579832100
2017-03-222921.002940.002915.002923.00132900388896600
2017-03-212985.003010.002948.002965.00216300642851100
2017-03-172974.003050.002967.003020.003966001197102300
2017-03-162938.002976.002928.002965.00320400948023000
2017-03-152922.002953.002905.002917.00211000616229400
2017-03-142910.002941.002893.002914.00231300674908300
2017-03-132920.002971.002904.002930.00319700942892400
2017-03-102927.002950.002901.002934.004234001241742600
2017-03-092871.002918.002839.002898.00332100956649200
2017-03-082868.002898.002843.002895.00245100705918500
2017-03-072840.002895.002821.002877.00256400735150000
2017-03-062803.002848.002785.002840.00218900617603800
2017-03-032878.002900.002817.002825.00301200858183600
2017-03-022900.002919.002873.002887.00267900775918200
2017-03-012904.002931.002870.002883.00301000871088500
2017-02-282855.002927.002849.002909.004547001320942400
2017-02-272823.002888.002809.002864.003935001123645000
2017-02-242800.002825.002772.002804.006711001881177600
2017-02-232850.002904.002827.002889.0011387003258252800
2017-02-222910.002932.002871.002921.006522001895385100
2017-02-212928.002950.002904.002938.004679001371054600
2017-02-202975.003045.002904.002956.009517002818081600
2017-02-173045.003085.003030.003045.00239500730447500
2017-02-163075.003115.003060.003080.00181600559711000
2017-02-153100.003135.003040.003075.00253400782449000
2017-02-143065.003095.003045.003045.00232900712694000
2017-02-132965.003035.002950.003030.00319900962574300
2017-02-102951.002951.002903.002946.00230400675364400
2017-02-092930.002942.002901.002931.00151400443229300
2017-02-082937.002963.002910.002935.00185300543383200
2017-02-072929.002946.002911.002940.00248200727439800
2017-02-062873.002954.002838.002943.003928001140575000
2017-02-033000.003005.002861.002869.009140002652552100
2017-02-023065.003090.003010.003015.00236200719523000
2017-02-013030.003070.003020.003060.00136300416193000
2017-01-313045.003050.003025.003030.00144700439498500
2017-01-303065.003110.003035.003060.00214000655775500
2017-01-272996.003090.002980.003075.00321500981364300
2017-01-263015.003015.002936.002994.007327002176868100
2017-01-253100.003105.002962.002986.007739002323029600
2017-01-243090.003155.003070.003090.003921001214603000
2017-01-233160.003170.003105.003125.00277900870499000
2017-01-203155.003175.003135.003155.00200300631516000
2017-01-193220.003240.003170.003170.00126200402277000
2017-01-183155.003210.003140.003200.00242700772566500
2017-01-173235.003235.003140.003145.00238600754098000
2017-01-163235.003285.003215.003225.00252700819351500
2017-01-133175.003295.003175.003255.003268001063057500
2017-01-123190.003215.003145.003195.00306400975616000
2017-01-113155.003185.003135.003165.00252100797383000
2017-01-103145.003210.003125.003185.005212001654165000
2017-01-063210.003220.003120.003160.006204001970472000
2017-01-053135.003160.003080.003130.004036001259654000
2017-01-043170.003370.003130.003140.0010466003342155500
2016-12-302980.003120.002900.003030.0014941004516019100
2016-12-293335.003365.003275.003330.003661001211562000
2016-12-283325.003330.003270.003325.003369001114756000
2016-12-273330.003395.003330.003370.00168600568139500
2016-12-263430.003520.003315.003325.004699001593418500
2016-12-223350.003395.003305.003395.00245000824577000
2016-12-213380.003430.003315.003315.00295300988490000
2016-12-203260.003430.003255.003360.006578002221188500
2016-12-193185.003280.003185.003260.00271500879432000
2016-12-163200.003240.003165.003230.003347001076762500
2016-12-153220.003255.003175.003230.00267900863473500
2016-12-143205.003260.003205.003215.00173600560137000
2016-12-133200.003255.003185.003240.00243400785601000

   ※ 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