[3250 東証1部] エー・ディー・ワークス 日足 時系列データ

[3250 東証1部] エー・ディー・ワークス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2840.0040.0039.0039.0054860021519000
2017-04-2739.0040.0038.0040.00120950047288500
2017-04-2639.0040.0038.0039.002622200102334700
2017-04-2540.0040.0039.0040.0050100019788900
2017-04-2441.0041.0039.0039.0064650025832500
2017-04-2140.0041.0039.0040.002981200119262700
2017-04-2039.0040.0039.0040.002447009596500
2017-04-1939.0040.0038.0039.00174160067932400
2017-04-1839.0040.0038.0040.002899000113189700
2017-04-1738.0039.0037.0039.0091330034794700
2017-04-1438.0039.0038.0038.002909500110566200
2017-04-1338.0039.0037.0039.00101850038738500
2017-04-1238.0039.0037.0038.005196900197380200
2017-04-1138.0040.0038.0039.0094280036512400
2017-04-1039.0040.0038.0038.00117660045469700
2017-04-0738.0040.0038.0039.004107200158896500
2017-04-0639.0040.0038.0038.00208820081222500
2017-04-0539.0040.0039.0039.0049360019363800
2017-04-0441.0041.0039.0040.00131350052692500
2017-04-0340.0041.0040.0041.0073380029585700
2017-03-3140.0041.0039.0039.00148410059264100
2017-03-3040.0041.0040.0040.0026530010620800
2017-03-2941.0042.0040.0040.0083280034027300
2017-03-2840.0041.0040.0041.00134820054215600
2017-03-2741.0041.0040.0040.00120120048467500
2017-03-2442.0042.0041.0041.0030890012765800
2017-03-2340.0042.0040.0041.0066250027199200
2017-03-2241.0041.0040.0040.00123620050528200
2017-03-2141.0042.0040.0041.00129320053049100
2017-03-1741.0042.0041.0041.0058630024107300
2017-03-1641.0042.0041.0041.00200520083637300
2017-03-1542.0042.0041.0041.00100430041763900
2017-03-1442.0043.0041.0042.002582400108468500
2017-03-1343.0043.0042.0042.0054520023005900
2017-03-1043.0043.0042.0042.00125240053628500
2017-03-0943.0043.0042.0043.0037540015996800
2017-03-0843.0043.0042.0043.0027700011870800
2017-03-0743.0043.0042.0043.00185560079766900
2017-03-0642.0043.0042.0043.0038040016094500
2017-03-0343.0043.0042.0042.0034270014522100
2017-03-0243.0043.0042.0042.0067370028633800
2017-03-0143.0043.0042.0042.001735007386200
2017-02-2842.0043.0042.0042.0053970022967700
2017-02-2743.0044.0042.0042.002586200111185200
2017-02-2442.0044.0042.0043.00207960089325000
2017-02-2343.0043.0042.0042.00113570048566300
2017-02-2243.0044.0042.0043.004095900176148000
2017-02-2143.0043.0042.0043.0042870018353900
2017-02-2043.0043.0042.0043.00130050055442500
2017-02-1743.0044.0043.0043.0057990025010700
2017-02-1643.0044.0043.0044.0071550030842700
2017-02-1543.0044.0042.0043.004711700202556000
2017-02-1443.0044.0042.0043.002628300112413700
2017-02-1344.0044.0043.0044.0055460024255500
2017-02-1043.0044.0042.0043.00166230071517100
2017-02-0943.0043.0042.0043.0050520021619700
2017-02-0842.0043.0042.0043.003574000152710100
2017-02-0743.0043.0042.0042.0057710024664200
2017-02-0643.0043.0042.0042.002465300104654500
2017-02-0343.0044.0043.0043.0049620021389300
2017-02-0243.0044.0042.0043.002909400125131000
2017-02-0143.0044.0042.0043.006012300258292400
2017-01-3144.0044.0043.0043.00177430076912500
2017-01-3044.0045.0044.0044.0069350030565300
2017-01-2745.0045.0044.0044.002466400110479600
2017-01-2645.0046.0044.0045.004865100218934400
2017-01-2544.0045.0044.0045.0040350017961400
2017-01-2444.0045.0044.0044.0034000015078000
2017-01-2344.0045.0043.0045.002483800109546700
2017-01-2044.0044.0043.0044.0067900029824200
2017-01-1944.0045.0043.0044.003299400145213500
2017-01-1844.0045.0043.0044.006336500280662200
2017-01-1746.0046.0044.0045.00187010084194500
2017-01-1646.0047.0045.0046.004183700192472400
2017-01-1346.0046.0045.0046.0053180024284200
2017-01-1245.0046.0045.0045.003443700155262400
2017-01-1146.0047.0045.0046.007765700359695200
2017-01-1046.0046.0045.0046.00116520053053600
2017-01-0644.0046.0044.0046.003043300138029400
2017-01-0544.0045.0044.0044.0080800035749900
2017-01-0445.0045.0044.0045.003407700151141800
2016-12-3045.0046.0044.0045.00134820060737400
2016-12-2948.0048.0044.0046.0012663300578448200
2016-12-2846.0049.0046.0048.0011793300556164000
2016-12-2745.0046.0044.0046.003189500144556700
2016-12-2645.0045.0044.0045.002613400117423000
2016-12-2245.0045.0044.0044.005180900230670300
2016-12-2145.0046.0044.0045.008496200384144100
2016-12-2044.0045.0043.0045.006397000283837800
2016-12-1945.0045.0044.0044.003355800150198100
2016-12-1644.0046.0044.0045.007445800333340800
2016-12-1545.0046.0043.0044.008218300366777900
2016-12-1445.0046.0044.0045.007247300326120900
2016-12-1345.0046.0044.0045.005106300229078600
2016-12-1245.0046.0044.0046.005807200261466500
2016-12-0945.0046.0044.0044.008396000377275700
2016-12-0845.0046.0044.0046.006996200314114200
2016-12-0742.0046.0042.0045.0015154300661510300
2016-12-0641.0042.0041.0042.004985900205931700
2016-12-0543.0043.0041.0041.006209400264496200
2016-12-0242.0043.0041.0042.006206600262613300
2016-12-0143.0044.0042.0042.005227600224650600
2016-11-3042.0044.0042.0043.005821100246293900
2016-11-2941.0042.0041.0042.003163100130226200
2016-11-2841.0042.0040.0041.004749400194770800
2016-11-2540.0042.0040.0040.006143500249653800
2016-11-2440.0042.0039.0040.006621500267162700
2016-11-2239.0040.0038.0039.003538700137996100
2016-11-2139.0039.0038.0039.00237130092323800
2016-11-1838.0039.0037.0039.00119620045608100
2016-11-1738.0038.0037.0038.00171100065002100
2016-11-1638.0038.0037.0038.002654000100812000
2016-11-1537.0038.0036.0038.003847700142824300
2016-11-1438.0038.0037.0037.0078710029560500
2016-11-1138.0038.0037.0038.00124800046772700
2016-11-1037.0038.0036.0038.003088500114579800
2016-11-0937.0038.0036.0036.004083600150509000
2016-11-0838.0038.0037.0038.00102120038446700
2016-11-0738.0039.0037.0038.00224250084962400
2016-11-0439.0039.0038.0038.0099260037978100
2016-11-0238.0039.0038.0039.00101330038687500
2016-11-0139.0040.0038.0039.003749700146211400
2016-10-3138.0039.0038.0039.0057200021841700
2016-10-2838.0039.0038.0039.0089180034252100
2016-10-2739.0039.0037.0038.004193100159626700
2016-10-2638.0039.0038.0039.0064980025042400
2016-10-2539.0040.0038.0039.00198760077535100
2016-10-2438.0039.0037.0039.00126460048448000
2016-10-2139.0039.0038.0038.0073220028243900
2016-10-2038.0039.0038.0038.002818100107332500
2016-10-1938.0039.0038.0038.00238650091975300
2016-10-1839.0039.0038.0039.00158530061701200
2016-10-1739.0039.0038.0038.002769500107150300
2016-10-1438.0039.0037.0039.006040200226565900
2016-10-1337.0038.0037.0037.003020700111811900
2016-10-1237.0038.0037.0038.005957900220543600
2016-10-1137.0038.0037.0037.0092230034178900
2016-10-0737.0038.0037.0037.0074720027735900
2016-10-0637.0038.0037.0037.0057070021170300
2016-10-0537.0038.0037.0037.0084430031271800
2016-10-0437.0038.0037.0037.0054300020130900
2016-10-0337.0038.0037.0037.0075570028080600
2016-09-3038.0038.0037.0037.0045960017083300
2016-09-2938.0038.0037.0038.0052220019818900
2016-09-2837.0038.0037.0038.0052960019785200
2016-09-2737.0037.0036.0037.0070740026132200
2016-09-2637.0038.0036.0037.00182970067733700
2016-09-2336.0038.0036.0037.00105040038673900
2016-09-2136.0037.0036.0037.0087150032055500
2016-09-2036.0037.0036.0036.0058710021367100
2016-09-1636.0037.0036.0036.00206250074305900
2016-09-1537.0038.0036.0037.003223400119239700
2016-09-1438.0038.0037.0038.00182610069085800
2016-09-1337.0038.0037.0038.00222840083560200
2016-09-1238.0039.0037.0037.00217810082614700
2016-09-0938.0039.0037.0039.003941600149848300
2016-09-0837.0038.0037.0038.00162160060272600
2016-09-0738.0038.0037.0038.002796300105660500
2016-09-0637.0038.0037.0038.00156530058110900
2016-09-0537.0038.0037.0037.001966007305600
2016-09-0238.0038.0037.0037.0061750023113000
2016-09-0137.0039.0037.0038.004187900159230200
2016-08-3137.0037.0036.0037.0054990020296900
2016-08-3037.0037.0036.0036.002723009881600
2016-08-2937.0037.0036.0037.002653009751000
2016-08-2636.0037.0036.0037.0087960031730700
2016-08-2537.0037.0036.0037.00153230056660700
2016-08-2436.0037.0036.0037.0084690030568000
2016-08-2336.0037.0036.0036.0097330035064300
2016-08-2236.0037.0035.0037.002806400101157400
2016-08-1936.0037.0036.0036.0032370011725900
2016-08-1837.0037.0036.0036.0041880015367300
2016-08-1737.0037.0036.0037.0027600010173800
2016-08-1637.0038.0036.0036.00149360055140300
2016-08-1537.0038.0037.0037.002043007570100
2016-08-1237.0038.0037.0038.0084480031333700
2016-08-1037.0038.0036.0038.00139720051777100
2016-08-0937.0038.0037.0038.0028930010784200
2016-08-0838.0038.0037.0038.0047590017925400
2016-08-0537.0038.0037.0038.001879007016900
2016-08-0437.0038.0036.0038.0093660034717600
2016-08-0337.0038.0036.0036.00147680054482100
2016-08-0237.0038.0036.0037.00163060060319100
2016-08-0137.0038.0037.0037.0086170031888300
2016-07-2937.0038.0037.0037.00185270068777600
2016-07-2838.0039.0037.0037.00109600041484200
2016-07-2737.0039.0037.0039.003184400120090800
2016-07-2637.0038.0036.0037.00221630082012800
2016-07-2537.0038.0037.0037.00140030051981800
2016-07-2238.0039.0037.0038.00188670071733900
2016-07-2138.0039.0037.0039.00170970065160000
2016-07-2038.0038.0037.0038.0059620022528400
2016-07-1939.0039.0037.0038.00203020077079200
2016-07-1539.0039.0038.0038.00116350045206100
2016-07-1439.0039.0038.0039.0058130022591000
2016-07-1339.0040.0038.0038.003685500143532200
2016-07-1238.0039.0037.0038.00244250092852700
2016-07-1137.0038.0037.0037.0047210017496100
2016-07-0837.0037.0036.0036.00144850053317300
2016-07-0737.0038.0036.0037.00101570037634300
2016-07-0637.0038.0037.0038.00130550048416700
2016-07-0538.0038.0037.0038.0041310015570600
2016-07-0438.0039.0037.0038.0079380030129300
2016-07-0138.0039.0037.0038.00178940068034500
2016-06-3037.0038.0037.0038.0038980014695600
2016-06-2937.0038.0036.0037.00132690049213100
2016-06-2837.0037.0036.0036.0073660026743700
2016-06-2737.0039.0036.0036.00161220060176500
2016-06-2439.0039.0033.0037.006031300219894600
2016-06-2338.0039.0037.0039.00138110052930100
2016-06-2238.0039.0037.0039.00138050052606800
2016-06-2138.0039.0037.0039.00208740079523200
2016-06-2038.0039.0037.0039.00177490067665600
2016-06-1737.0038.0037.0037.00103200038335000
2016-06-1639.0039.0036.0037.004217200158462200
2016-06-1538.0040.0038.0038.00188080072730600
2016-06-1440.0040.0037.0039.003976900154298400
2016-06-1341.0041.0040.0040.00162610065737400
2016-06-1042.0042.0041.0042.0077170032348900
2016-06-0941.0042.0040.0042.0071030029184500
2016-06-0841.0042.0041.0041.00154580063380700
2016-06-0741.0042.0041.0041.0070170029176300
2016-06-0641.0042.0040.0041.00120800049543200
2016-06-0342.0043.0041.0042.00165570069524200
2016-06-0242.0043.0041.0042.00171860072113000
2016-06-0143.0043.0041.0043.002442500102495700
2016-05-3142.0043.0042.0042.0077710032666200
2016-05-3042.0043.0042.0042.0061880026035600
2016-05-2742.0043.0042.0042.00179630075478200
2016-05-2642.0043.0042.0042.00182550076681700
2016-05-2542.0043.0042.0042.003994600168060400
2016-05-2443.0044.0042.0043.0057610024622200
2016-05-2343.0044.0042.0043.0073230031476500
2016-05-2043.0044.0042.0042.00228190097904300
2016-05-1943.0043.0042.0043.0050140021452300
2016-05-1844.0044.0042.0043.00163780070823000
2016-05-1744.0044.0043.0044.00156660068679000
2016-05-1642.0044.0042.0044.002436700105003200
2016-05-1344.0044.0042.0042.003781900163263300
2016-05-1244.0045.0043.0044.00157640069324100
2016-05-1145.0045.0043.0044.002791600123317300
2016-05-1046.0046.0044.0045.00216560097781000
2016-05-0943.0046.0043.0046.003049300136365200
2016-05-0643.0043.0042.0043.0064350027650300
2016-05-0242.0043.0041.0042.00213430089759900
2016-04-2844.0045.0042.0043.003480900150928300
2016-04-2745.0045.0043.0044.003664100161337800
2016-04-2645.0045.0043.0045.004559200201347500
2016-04-2546.0046.0045.0045.00192290087279900
2016-04-2244.0046.0043.0045.0010009800449078300

   ※ 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