[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 
2017-10-1840.0041.0040.0040.00472446001892925800
2017-10-1740.0041.0040.0040.00391057001564654900
2017-10-1641.0041.0040.0041.00381498001546464600
2017-10-1340.0041.0040.0040.00395295001601538600
2017-10-1241.0041.0040.0040.00449787001841188100
2017-10-1141.0041.0040.0041.00453591001829819900
2017-10-1040.0041.0040.0041.00281683001128363900
2017-10-0640.0041.0040.0040.0020349100823441100
2017-10-0541.0041.0040.0040.00301713001225939200
2017-10-0440.0041.0040.0040.0019961800810636300
2017-10-0340.0041.0040.0040.0011840400473820300
2017-10-0240.0041.0039.0040.0021617900865244100
2017-09-2940.0041.0040.0040.009598000384582400
2017-09-2841.0041.0040.0040.0016378200657427500
2017-09-2740.0041.0039.0041.0013514400536427900
2017-09-2641.0042.0040.0041.0011522100472090100
2017-09-2540.0041.0040.0041.006340100258185500
2017-09-2240.0041.0040.0040.007522400304121700
2017-09-2141.0042.0040.0040.0017927300728207000
2017-09-2041.0042.0041.0041.006769500280482500
2017-09-1942.0043.0041.0042.0011677300487397400
2017-09-1541.0042.0041.0042.0014776400607126400
2017-09-1442.0042.0041.0041.0010092900423431200
2017-09-1341.0043.0040.0042.0015995500667066900
2017-09-1240.0041.0039.0041.009689100390836300
2017-09-1140.0040.0039.0039.0011117000440698000
2017-09-0840.0041.0040.0041.003897000156501700
2017-09-0741.0041.0040.0041.005234600212366900
2017-09-0640.0041.0040.0040.006660300266641700
2017-09-0541.0041.0040.0041.0010729000433069800
2017-09-0441.0042.0041.0041.0016938000695561500
2017-09-0143.0043.0041.0041.0014891900627498000
2017-08-3144.0045.0042.0042.0016910200736736300
2017-08-3043.0043.0042.0043.007488000316365200
2017-08-2943.0043.0042.0043.003108700132307400
2017-08-2843.0044.0042.0043.005970600255543500
2017-08-2543.0044.0042.0043.007498000322347900
2017-08-2442.0044.0041.0042.0016456500694115900
2017-08-2343.0043.0042.0042.004156900178557600
2017-08-2242.0043.0042.0042.00168490071020600
2017-08-2143.0043.0042.0042.004079500174343500
2017-08-1842.0043.0042.0043.002448800103265400
2017-08-1742.0043.0042.0043.004311700181485100
2017-08-1643.0043.0042.0043.00234740099608900
2017-08-1543.0043.0042.0043.002408300103391200
2017-08-1442.0043.0041.0043.007232400303702700
2017-08-1043.0044.0042.0043.006722700290366200
2017-08-0945.0045.0043.0044.007466200330357700
2017-08-0844.0045.0043.0044.005449000238074900
2017-08-0744.0044.0043.0044.003011800132114400
2017-08-0444.0044.0043.0044.005050200220940600
2017-08-0343.0046.0043.0044.009496200418559400
2017-08-0244.0045.0043.0044.007857000344937600
2017-08-0146.0046.0044.0045.007422600335345200
2017-07-3146.0047.0045.0047.0019947800918875100
2017-07-2848.0048.0046.0048.0019690800935551700
2017-07-2748.0050.0047.0047.0018151400875536400
2017-07-2649.0050.0046.0046.0011690800553794300
2017-07-2554.0055.0049.0050.00216898001123874000
2017-07-2451.0051.0049.0051.009947200497608100
2017-07-2150.0051.0049.0051.007411200370635400
2017-07-2048.0050.0047.0050.008114100396220400
2017-07-1950.0050.0047.0047.0016269800779215200
2017-07-1855.0057.0049.0050.00703941003715137100
2017-07-1442.0053.0041.0050.00994193004750790200
2017-07-1343.0043.0041.0042.006551400276900000
2017-07-1245.0045.0043.0043.00197470086183800
2017-07-1144.0045.0044.0045.00166390073889700
2017-07-1044.0045.0043.0045.003358400148282900
2017-07-0744.0047.0043.0046.009910800447006200
2017-07-0645.0045.0043.0044.002511900110419200
2017-07-0544.0045.0044.0044.00159030070139300
2017-07-0444.0045.0043.0044.003414400150229800
2017-07-0344.0045.0043.0044.00211830093178500
2017-06-3043.0044.0042.0044.00169320072858300
2017-06-2943.0044.0043.0043.00111180047943400
2017-06-2844.0044.0043.0043.00124560054118600
2017-06-2745.0045.0043.0045.003095300137327200
2017-06-2645.0045.0044.0045.00115660051834600
2017-06-2345.0045.0044.0044.0080480035970500
2017-06-2244.0045.0044.0045.00171490075743200
2017-06-2143.0044.0043.0044.00136050059587900
2017-06-2045.0045.0043.0044.002898200128403400
2017-06-1943.0045.0042.0045.004400000192421200
2017-06-1642.0043.0042.0043.0087870037357900
2017-06-1541.0043.0041.0043.00170240071177600
2017-06-1442.0042.0041.0041.0039980016628400
2017-06-1341.0042.0041.0042.0048370020118100
2017-06-1241.0042.0040.0041.00139320057174400
2017-06-0941.0042.0041.0041.0082260033875500
2017-06-0841.0042.0041.0041.002253009321300
2017-06-0741.0042.0041.0041.0052730021662700
2017-06-0643.0043.0041.0041.00161880067622500
2017-06-0543.0043.0042.0042.00102690043766000
2017-06-0244.0044.0043.0043.0071140030770100
2017-06-0143.0044.0043.0044.00138520059944000
2017-05-3143.0043.0042.0043.0052840022664400
2017-05-3042.0043.0042.0043.002124008976200
2017-05-2943.0043.0042.0043.0070670030353500
2017-05-2642.0043.0042.0043.0038440016499900
2017-05-2542.0043.0042.0042.0044040018581300
2017-05-2442.0043.0041.0042.00140360059164200
2017-05-2342.0042.0041.0041.0072810030175800
2017-05-2241.0042.0040.0041.00175550072051100
2017-05-1940.0041.0039.0041.00195490078630700
2017-05-1840.0040.0039.0040.0076590030245600
2017-05-1740.0041.0039.0039.00186310074688500
2017-05-1640.0040.0039.0040.0086820034687800
2017-05-1540.0040.0039.0040.00204450080508800
2017-05-1240.0040.0038.0040.003799800149527600
2017-05-1140.0040.0039.0040.002950200117899500
2017-05-1040.0040.0039.0040.0039660015711400
2017-05-0939.0040.0039.0039.0038240014986600
2017-05-0839.0040.0039.0039.0082750032360600
2017-05-0239.0040.0038.0039.0089410034875600
2017-05-0139.0040.0039.0040.00111550043597200
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

   ※ 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