[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 
2017-03-242881.002927.002871.002913.00260500757057100
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
2016-08-122518.002534.002487.002502.00266100666654100
2016-08-102481.002520.002469.002482.004296001069401900
2016-08-092433.002520.002409.002516.005722001420009500
2016-08-082477.002486.002393.002440.006312001534971500
2016-08-052510.002518.002406.002456.0010049002456980300
2016-08-042590.002598.002473.002501.0015155003815395700
2016-08-032800.002819.002602.002616.0017193004624114400
2016-08-023105.003205.003090.003150.004493001415984500
2016-08-013170.003215.003125.003180.003698001175357000
2016-07-293140.003225.003095.003220.003900001229669500
2016-07-283150.003195.003110.003175.00288000909346000
2016-07-273245.003255.003115.003150.005378001704797000
2016-07-263220.003285.003180.003235.005332001723283000
2016-07-253280.003280.003165.003185.004346001394850500
2016-07-223270.003325.003250.003305.003885001279318500
2016-07-213430.003430.003240.003250.005906001950864500
2016-07-203325.003460.003325.003430.006363002173583000
2016-07-193105.003320.003095.003270.004071001321393000
2016-07-153275.003285.003140.003175.004293001365511500
2016-07-143260.003325.003245.003275.003053001001657500
2016-07-133360.003375.003255.003280.004639001532690000
2016-07-123310.003310.003235.003250.006115001995251500
2016-07-113350.003370.003205.003250.005821001901688000
2016-07-083335.003355.003270.003285.005886001945598000
2016-07-073315.003320.003180.003285.007157002338539000
2016-07-063345.003350.003135.003230.0014039004505709000
2016-07-053555.003605.003335.003395.0013181004490718000
2016-07-043795.003805.003645.003695.006202002301874000
2016-07-013760.003820.003665.003725.0012477004652499500
2016-06-304100.004100.003950.004040.004591001846566000
2016-06-294160.004160.004035.004065.004977002034561500
2016-06-283880.004210.003865.004160.009208003777250000
2016-06-273810.003960.003795.003875.005214002020130000
2016-06-243950.003965.003620.003740.005441002063777000
2016-06-233800.003900.003775.003810.003578001369224000
2016-06-223765.003765.003670.003730.00188400699836000
2016-06-213760.003795.003690.003780.00209700786902500
2016-06-203785.003830.003755.003800.00230100872900500
2016-06-173760.003810.003710.003725.00245900921461000
2016-06-163835.003855.003715.003730.00160900605788500
2016-06-153850.003910.003785.003865.00214100822357000
2016-06-143850.003970.003800.003830.003756001450868000
2016-06-133820.003890.003800.003865.00210500811156500
2016-06-104015.004025.003900.003930.002538001003436500
2016-06-093985.004060.003975.004000.002621001051474500
2016-06-083920.004080.003920.004030.005327002125990000
2016-06-073915.003965.003895.003915.004278001680367500
2016-06-063880.004085.003850.003905.009770003865119000
2016-06-033850.004020.003830.003905.0010353004063939000
2016-06-023600.003675.003595.003625.00234600851778000
2016-06-013630.003680.003580.003600.00209200757743000
2016-05-313640.003670.003590.003660.00190300692911000
2016-05-303650.003680.003575.003655.00224900821031500
2016-05-273630.003655.003575.003600.00111900403573000
2016-05-263630.003670.003580.003650.00216700786635000
2016-05-253495.003635.003495.003545.002929001048260000
2016-05-243480.003500.003420.003430.00116100400827000
2016-05-233585.003585.003460.003475.00237600831173500
2016-05-203465.003605.003465.003590.00210700751504500
2016-05-193455.003490.003425.003455.00161600558746000
2016-05-183500.003500.003410.003445.00145600502105500
2016-05-173420.003520.003420.003510.00102900359023500
2016-05-163535.003560.003430.003440.00141900493867000
2016-05-133520.003585.003460.003555.00137000484270500
2016-05-123580.003585.003505.003515.00113300400015500
2016-05-113645.003650.003535.003590.00192900690981500
2016-05-103585.003635.003580.003620.00141300510875000
2016-05-093650.003660.003565.003605.00239800865383000
2016-05-063655.003690.003610.003615.00217500792149500
2016-05-023590.003715.003580.003690.002953001085345000
2016-04-283785.003785.003595.003680.004299001582911000
2016-04-273755.003815.003725.003790.002650001003484500
2016-04-263610.003840.003605.003775.004563001717613500
2016-04-253695.003695.003610.003615.00179200650981000
2016-04-223715.003755.003620.003670.00240900884171000
2016-04-213755.003840.003735.003740.00202000763231000
2016-04-203755.003765.003695.003705.00145200539153500
2016-04-193775.003785.003715.003745.00176400660526000
2016-04-183700.003750.003665.003725.00186100692883500
2016-04-153750.003785.003730.003765.00213400802952000
2016-04-143925.003945.003760.003805.003749001423869500
2016-04-133750.003905.003725.003885.005009001929036500
2016-04-123820.003840.003690.003715.005324001988380000
2016-04-113900.003945.003790.003830.004430001699798000
2016-04-083895.003965.003825.003870.007024002727910000
2016-04-073825.003975.003810.003965.008408003281461000
2016-04-063685.004015.003675.003895.0012334004795609500
2016-04-053600.003770.003550.003685.0013049004791496500
2016-04-043405.003515.003320.003490.004503001559035500
2016-04-013440.003495.003340.003475.003906001341835500
2016-03-313545.003545.003390.003415.003237001116025500
2016-03-303525.003590.003475.003560.00247700881049500
2016-03-293485.003580.003460.003540.00228300806028500
2016-03-283460.003500.003435.003500.00154300535186000
2016-03-253430.003470.003365.003435.00208200712557500
2016-03-243340.003460.003290.003435.004220001439132000
2016-03-233285.003415.003285.003390.00254700857719000
2016-03-223205.003275.003155.003275.00258200834277000
2016-03-183280.003310.003165.003265.003631001176953000
2016-03-173270.003320.003250.003280.00235400771278000

   ※ 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