[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 
2017-08-182445.002445.002408.002409.004787001159863500
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
2016-12-123150.003190.003140.003185.00234600742983000
2016-12-093075.003145.003055.003130.004555001416272000
2016-12-083170.003180.003070.003120.006540002035194500
2016-12-073180.003200.003135.003165.004052001278479500
2016-12-063230.003285.003170.003205.003526001130083000
2016-12-053335.003345.003135.003160.006318002020204500
2016-12-023250.003320.003235.003305.004440001461323500
2016-12-013190.003295.003165.003275.006404002070965000
2016-11-303220.003340.003215.003230.009882003221309000
2016-11-292998.003085.002995.003060.003484001065166800
2016-11-282980.003035.002970.003015.00246700741936500
2016-11-252972.002990.002924.002967.003828001135031200
2016-11-242976.003020.002903.002943.006934002048386900
2016-11-222973.003070.002950.003035.006855002069716100
2016-11-212841.002933.002818.002924.004881001409183800
2016-11-182828.002875.002806.002841.003862001097067300
2016-11-172792.002852.002761.002820.004612001295840800
2016-11-162807.002820.002751.002809.004991001391689600
2016-11-152837.002845.002771.002824.004511001268555100
2016-11-142876.002876.002812.002834.00301200853800800
2016-11-112942.002942.002831.002846.005723001642616100
2016-11-102932.002975.002898.002967.005903001732001000
2016-11-092902.002920.002731.002796.005141001448019800
2016-11-082938.002947.002882.002900.004814001401492900
2016-11-072908.002958.002882.002895.005119001489323600
2016-11-042799.002921.002782.002913.009862002833279500
2016-11-022757.002764.002706.002739.005907001615500800
2016-11-012779.002798.002757.002785.004942001374216000
2016-10-312782.002813.002724.002752.005198001438103500
2016-10-282722.002740.002690.002733.007570002062321100
2016-10-272713.002798.002711.002730.008514002351581900
2016-10-262629.002709.002629.002674.005477001464361700
2016-10-252575.002614.002573.002602.00335000868836900
2016-10-242589.002713.002585.002598.005591001473066300
2016-10-212590.002622.002552.002563.00308200796322700
2016-10-202579.002590.002546.002589.004033001036431400
2016-10-192516.002597.002515.002593.004746001219216100
2016-10-182460.002515.002445.002509.00330500822069000
2016-10-172471.002486.002443.002483.00309400763753400
2016-10-142427.002461.002427.002455.00209500512861700
2016-10-132474.002474.002418.002443.00331100807259500
2016-10-122461.002494.002442.002474.00372300921345300
2016-10-112481.002497.002461.002467.00304100751521400
2016-10-072540.002545.002466.002481.005139001280174400
2016-10-062570.002574.002530.002547.004950001260586400
2016-10-052529.002736.002526.002558.0011576003018981700
2016-10-042607.002629.002529.002554.0014126003630190000
2016-10-032513.002660.002473.002627.0024189006268687900
2016-09-302303.002346.002265.002313.004806001110219500
2016-09-292373.002373.002313.002333.005512001286044600
2016-09-282400.002433.002368.002373.00403600965197800
2016-09-272363.002414.002351.002406.006332001513269700
2016-09-262340.002416.002332.002400.006608001578964000
2016-09-232268.002323.002227.002315.005627001278059100
2016-09-212222.002279.002222.002276.00360700813764600
2016-09-202291.002291.002222.002225.00431200964033300
2016-09-162215.002293.002212.002291.009503002162663100
2016-09-152204.002219.002133.002192.007356001601916000
2016-09-142234.002246.002205.002213.004793001064291300
2016-09-132258.002278.002237.002244.00386900870301800
2016-09-122237.002276.002222.002260.00346200780955800
2016-09-092289.002295.002237.002263.007864001778926400
2016-09-082371.002379.002313.002339.004327001008282400
2016-09-072333.002388.002321.002360.004859001143421600
2016-09-062354.002387.002308.002385.004819001130121400
2016-09-052367.002394.002352.002366.005392001277806300
2016-09-022332.002420.002331.002417.005665001352058000
2016-09-012341.002363.002296.002329.006367001478754500
2016-08-312278.002331.002268.002304.004381001009269400
2016-08-302321.002321.002275.002281.005262001205848200
2016-08-292548.002574.002354.002363.0012353002975434200
2016-08-262600.002714.002586.002683.0014301003804008000
2016-08-252500.002564.002487.002554.007389001871921600
2016-08-242475.002484.002392.002430.00322300784514400
2016-08-232393.002452.002385.002439.00343600835546400
2016-08-222349.002408.002317.002398.00386500915754800
2016-08-192373.002378.002299.002325.00387200902952000
2016-08-182401.002459.002373.002378.00343400822515800
2016-08-172423.002434.002387.002408.00276100664238800
2016-08-162459.002466.002410.002435.00312300761224100
2016-08-152506.002512.002443.002457.00354300876338500

   ※ 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