[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 
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
2016-04-2144.0045.0043.0045.003560800158200200
2016-04-2043.0044.0042.0043.00192740082906700
2016-04-1943.0044.0042.0043.00189990081663000
2016-04-1843.0043.0041.0042.00205780086780200
2016-04-1544.0045.0043.0043.0078050034194000
2016-04-1445.0045.0043.0044.003585700158314400
2016-04-1343.0045.0043.0045.002693300118837000
2016-04-1244.0044.0042.0044.00181820078650800
2016-04-1144.0044.0043.0044.00148880064587900
2016-04-0842.0044.0041.0043.002856300123153700
2016-04-0742.0043.0041.0042.00137030057559300
2016-04-0641.0043.0041.0042.002474800102797400
2016-04-0543.0044.0041.0042.004882700206445900
2016-04-0443.0045.0043.0043.00206190090176900
2016-04-0145.0045.0043.0043.002703200118935800
2016-03-3145.0046.0044.0045.00143890064685700
2016-03-3044.0045.0044.0045.00104090046108800
2016-03-2943.0045.0043.0045.00165240072631300
2016-03-2845.0045.0043.0043.00200270087717000
2016-03-2545.0045.0044.0044.0061160027337900
2016-03-2444.0045.0044.0044.00194000086103200
2016-03-2347.0048.0044.0044.007424500341561200
2016-03-2246.0048.0045.0046.006757200315423400
2016-03-1845.0046.0044.0046.002833300127904000
2016-03-1744.0046.0044.0046.003101900140022000
2016-03-1644.0045.0044.0044.00226020099484600
2016-03-1545.0046.0044.0045.004027200181224200
2016-03-1446.0047.0045.0045.00214870098603600
2016-03-1144.0046.0043.0046.005661600254081800
2016-03-1042.0044.0042.0044.00168910073060700
2016-03-0943.0043.0042.0042.0074980031734700
2016-03-0843.0044.0042.0043.003083400132249400
2016-03-0745.0045.0043.0043.002468000108689300
2016-03-0443.0045.0043.0044.00200730088301000
2016-03-0343.0044.0043.0044.00172460074458900
2016-03-0244.0045.0043.0043.002810200123170700
2016-03-0143.0043.0042.0043.0053580022871000
2016-02-2943.0044.0042.0043.0080780034743300
2016-02-2643.0044.0042.0043.0072510031175200
2016-02-2543.0044.0042.0043.0092370039741700
2016-02-2443.0044.0042.0042.00211840090998600
2016-02-2344.0044.0042.0044.003341700144851700
2016-02-2244.0045.0043.0044.003477200152983700
2016-02-1941.0044.0041.0044.003994900168940900
2016-02-1843.0043.0042.0042.00206300087122900
2016-02-1742.0043.0040.0041.004368200180539100
2016-02-1641.0043.0040.0042.005098800212654100
2016-02-1540.0042.0039.0040.004804800193349100
2016-02-1239.0041.0037.0037.009023300349636300
2016-02-1042.0043.0040.0041.004133000170541600
2016-02-0943.0044.0041.0042.003902500166157300
2016-02-0843.0046.0043.0045.002888300128745800
2016-02-0544.0045.0042.0044.006038400262114100
2016-02-0445.0046.0044.0044.004139700185672600
2016-02-0344.0046.0044.0045.004738800212127100
2016-02-0248.0049.0045.0047.007500600350294800
2016-02-0151.0052.0047.0050.0014271700706083700
2016-01-2942.0048.0041.0048.0015833400704319900
2016-01-2842.0043.0041.0041.002406000100935400
2016-01-2744.0045.0042.0043.007202800308576600
2016-01-2645.0045.0042.0044.005988700263652200
2016-01-2543.0044.0042.0044.005876100252956000
2016-01-2240.0042.0039.0042.004608200186111300
2016-01-2139.0042.0039.0039.005441500219032400
2016-01-2043.0044.0039.0040.005538100230063400
2016-01-1943.0044.0042.0044.00229060098745100
2016-01-1842.0044.0042.0043.003139600134517900
2016-01-1546.0047.0044.0045.003887400175369700
2016-01-1444.0046.0043.0045.004131000182373900
2016-01-1345.0047.0044.0045.003164900144724500
2016-01-1247.0048.0043.0044.003459800157124300
2016-01-0847.0049.0046.0048.002857700136262800
2016-01-0749.0049.0047.0048.003537600170490900
2016-01-0650.0051.0048.0050.004099800203579000
2016-01-0550.0051.0049.0050.003110500155168700
2016-01-0451.0052.0050.0050.002305200117288500
2015-12-3051.0051.0050.0051.00130380065898500
2015-12-2950.0051.0049.0051.00179610090053300
2015-12-2849.0051.0049.0051.00112180056239900
2015-12-2549.0050.0048.0049.006644600324530200
2015-12-2451.0051.0049.0050.005224300263454900
2015-12-2251.0052.0050.0051.006311600321737800
2015-12-2151.0052.0049.0051.0010923200551815700
2015-12-1852.0054.0051.0052.0010464000548569400
2015-12-1752.0053.0052.0053.007011400364810900
2015-12-1652.0052.0050.0052.007651900393259300
2015-12-1551.0052.0050.0050.007720500393742900
2015-12-1451.0051.0049.0051.008422500423045100
2015-12-1152.0053.0051.0052.006600600343115300
2015-12-1052.0053.0051.0051.005907500306400900
2015-12-0953.0053.0052.0052.004174100219351200
2015-12-0853.0054.0052.0053.0014661900776995800
2015-12-0753.0055.0053.0054.0016898500905763800
2015-12-0452.0054.0051.0052.0018960200990672300
2015-12-0354.0055.0053.0053.0014918000802589500
2015-12-0257.0058.0054.0054.0014594800810076400
2015-12-0156.0057.0053.0057.00265747001477266000
2015-11-3054.0058.0053.0055.00327311001819139500
2015-11-2754.0056.0052.0054.00277368001499090300

   ※ 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