[3837 JQスタンダード] アドソル 日足 時系列データ

[3837 JQスタンダード] アドソル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121439.001439.001360.001390.00800011298400
2013-07-111375.001380.001370.001370.0010001375800
2013-07-101490.001490.001387.001417.0033004725400
2013-07-091399.001484.001399.001478.0033004702500
2013-07-081352.001400.001352.001387.0015002071300
2013-07-051293.001350.001293.001350.0014001868500
2013-07-041311.001311.001311.001311.00200262200
2013-07-031286.001286.001279.001281.00700897100
2013-07-021321.001321.001280.001286.0011001445400
2013-07-011271.001309.001271.001300.0016002055300
2013-06-281193.001219.001193.001210.0011001328300
2013-06-271202.001220.001190.001191.0041004918100
2013-06-261303.001303.001250.001250.0041005203200
2013-06-251345.001345.001295.001300.0024003164100
2013-06-241400.001400.001340.001345.0021002857300
2013-06-211316.001379.001300.001379.0033004358600
2013-06-201362.001400.001320.001330.0028003817100
2013-06-191365.001375.001360.001368.0012001638800
2013-06-181365.001385.001299.001329.0024003215000
2013-06-171399.001429.001371.001389.0046006424900
2013-06-141360.001520.001310.001361.00890012659000
2013-06-131250.001297.001220.001220.009001132200
2013-06-121260.001300.001240.001300.0023002900500
2013-06-111250.001320.001250.001320.009001170500
2013-06-101256.001320.001200.001200.0015001897600
2013-06-071181.001200.00989.001076.0046005094000
2013-06-061317.001320.001241.001270.0021002749300
2013-06-051353.001355.001344.001344.00400540700
2013-06-041351.001389.001340.001341.0015002030900
2013-06-031380.001380.001336.001336.00600823600
2013-05-311460.001460.001380.001380.009001306000
2013-05-301381.001430.001375.001430.0011001522300
2013-05-291405.001405.001381.001381.00300419100
2013-05-281397.001405.001397.001397.0010001400000
2013-05-271400.001400.001397.001397.0031004338700
2013-05-241435.001437.001406.001406.0032004566400
2013-05-231535.001535.001434.001436.00690010134300
2013-05-221433.001435.001433.001434.00500716800
2013-05-211458.001477.001421.001477.008001164700
2013-05-201414.001510.001411.001510.0037005332700
2013-05-171450.001450.001410.001427.0031004445400
2013-05-161470.001500.001457.001457.0013001907400
2013-05-151516.001540.001470.001530.0029004382200
2013-05-141579.001580.001516.001516.0020003095500
2013-05-131583.001590.001530.001573.0027004189900
2013-05-101639.001639.001527.001585.0043006868500
2013-05-091550.001630.001550.001610.00800012734700
2013-05-081473.001550.001470.001546.00690010417000
2013-05-071421.001473.001419.001430.0062008916300
2013-05-021430.001450.001410.001420.0019002700100
2013-05-011430.001460.001415.001449.0024003452900
2013-04-301375.001467.001371.001430.0066009329400
2013-04-261470.001470.001402.001420.0046006646800
2013-04-251480.001490.001422.001470.0049007206100
2013-04-241500.001520.001422.001460.0064009411800
2013-04-231511.001540.001410.001490.001730025626500
2013-04-221700.001700.001510.001510.003520058892100
2013-04-191340.001400.001300.001400.001210016825800
2013-04-181154.001154.001100.001100.00200225400
2013-04-171200.001200.001083.001083.0012001386200
2013-04-161083.001083.001083.001083.00400433200
2013-04-151085.001110.001083.001083.00500547100
2013-04-121083.001083.001083.001083.00100108300
2013-04-111100.001156.001083.001083.00500559500
2013-04-101100.001100.001099.001099.00200219900
2013-04-091099.001101.001090.001090.0010001098600
2013-04-081055.001062.001055.001062.00400423200
2013-04-051040.001042.001032.001042.0015001555700
2013-04-041040.001040.001040.001040.00500520000
2013-04-031039.001039.001039.001039.00100103900
2013-04-021050.001099.001042.001099.00500528300
2013-04-011082.001082.001070.001070.00200215200
2013-03-291139.001139.001100.001100.00500558300
2013-03-281104.001140.001104.001140.00300334900
2013-03-271084.001290.001084.001148.0017001954000
2013-03-261140.001152.001140.001152.0015001714800
2013-03-251152.001152.001140.001140.0015001722000
2013-03-221097.001097.001077.001097.00800873300
2013-03-211070.001070.001069.001070.0027002888300
2013-03-191072.001074.001069.001069.00800857100
2013-03-181076.001076.001050.001050.0021002230700
2013-03-151060.001077.001060.001077.00600642600
2013-03-141056.001056.001055.001056.0011001161200
2013-03-131075.001075.001061.001061.00500536100
2013-03-121078.001079.001056.001079.00600639100
2013-03-111058.001085.001057.001060.0021002236100
2013-03-081060.001060.001057.001057.00600634600
2013-03-071070.001090.001053.001056.0010001069200
2013-03-061060.001088.001040.001088.0012001269600
2013-03-051048.001048.001048.001048.00200209600
2013-03-041008.001008.001008.001008.00100100800
2013-03-011005.001005.00999.00999.00700702900
2013-02-281030.001030.001030.001030.00100103000
2013-02-271023.001025.00999.001000.0025002511800
2013-02-261033.001034.001029.001029.0013001340700
2013-02-251085.001085.001058.001058.0020002156800
2013-02-2200
2013-02-211085.001085.001081.001085.00500541700
2013-02-201082.001083.001082.001083.00400432900
2013-02-191081.001081.001081.001081.00100108100
2013-02-181080.001200.001080.001081.0013001502100
2013-02-151085.001085.001060.001060.00600644400
2013-02-141087.001087.001087.001087.00100108700
2013-02-131085.001087.001085.001085.00600651300
2013-02-121081.001100.001081.001085.0010001093200
2013-02-081077.001100.001067.001100.00900977400
2013-02-071099.001099.001077.001077.00500545200
2013-02-061080.001080.001070.001070.00300323000
2013-02-051085.001100.001046.001070.0010001087100
2013-02-041050.001090.001050.001090.0014001496500
2013-02-011050.001050.001030.001050.00900934400
2013-01-311050.001050.001050.001050.00300315000
2013-01-301057.001057.001029.001050.00700730800
2013-01-291080.001090.001080.001090.00700759700
2013-01-28990.001090.00990.001090.0017001716600
2013-01-25985.00985.00985.00985.0013001280500
2013-01-24982.00982.00969.00969.00800779000
2013-01-23989.00989.00971.00981.00500488800
2013-01-22980.00985.00980.00985.00400392500
2013-01-21970.00975.00967.00975.0014001362300
2013-01-18970.00970.00970.00970.0010097000
2013-01-17960.00960.00960.00960.0010096000
2013-01-16965.00965.00950.00950.00500477900
2013-01-15957.00957.00951.00951.00300286300
2013-01-11951.00960.00951.00960.00200191100
2013-01-10960.00960.00955.00955.00200191500
2013-01-09946.00960.00946.00960.00200190600
2013-01-08951.00951.00950.00950.00300285100
2013-01-07951.00951.00951.00951.00500475500
2013-01-04935.00950.00933.00950.00500469300
2012-12-2800
2012-12-27949.00949.00949.00949.00200189800
2012-12-26925.00925.00921.00921.00300277100
2012-12-25920.00940.00913.00940.0044004050300
2012-12-21944.00950.00944.00950.00500473300
2012-12-20925.00930.00920.00930.0020001850900
2012-12-19925.00925.00925.00925.001000925000
2012-12-18929.00929.00921.00921.00300277900
2012-12-17920.00928.00920.00928.00400368800
2012-12-14920.00920.00920.00920.00200184000
2012-12-13920.00920.00920.00920.00300276000
2012-12-12930.00930.00920.00920.0035003252000
2012-12-11920.00920.00920.00920.00300276000
2012-12-10890.00920.00890.00920.0015001354400
2012-12-07890.00890.00890.00890.00500445000
2012-12-06888.00890.00886.00890.00900799600
2012-12-0500
2012-12-04877.00877.00877.00877.0019001666300
2012-12-03889.00890.00889.00890.00400355800
2012-11-30890.00890.00890.00890.0010089000
2012-11-29890.00890.00890.00890.00500445000
2012-11-28890.00890.00890.00890.00300267000
2012-11-27890.00897.00890.00897.0013001157700
2012-11-26886.00886.00886.00886.0015001329000
2012-11-22890.00890.00881.00890.00300266100
2012-11-21881.00883.00877.00883.00600528500
2012-11-20890.00890.00882.00890.0017001512200
2012-11-19880.00890.00880.00880.00300265000
2012-11-16880.00885.00880.00885.00600530500
2012-11-15885.00885.00885.00885.00200177000
2012-11-14880.00880.00880.00880.00300264000
2012-11-1300
2012-11-1200
2012-11-09885.00885.00885.00885.00200177000
2012-11-08880.00880.00880.00880.0010088000
2012-11-0700
2012-11-0600
2012-11-05880.00880.00880.00880.0010088000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29880.00880.00880.00880.0010088000
2012-10-2600
2012-10-25939.00939.00910.00910.0011001030000
2012-10-24888.00894.00888.00894.00500445300
2012-10-2300
2012-10-2200
2012-10-19889.00889.00889.00889.0010088900
2012-10-1800
2012-10-17860.00860.00860.00860.0010086000
2012-10-1600
2012-10-15860.00860.00860.00860.0010086000
2012-10-12840.00840.00839.00839.00200167900
2012-10-11860.00860.00860.00860.0010086000
2012-10-10861.00861.00858.00858.00300257900
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27860.00860.00860.00860.0010086000
2012-09-26865.00869.00860.00860.00800692700
2012-09-25965.00965.00919.00919.0014001346300
2012-09-24900.00919.00900.00919.00400363000
2012-09-2100
2012-09-20880.00880.00880.00880.00400352000
2012-09-19879.00880.00875.00880.00400350900
2012-09-18880.00891.00879.00879.00500441000
2012-09-1400
2012-09-1300
2012-09-12866.00866.00866.00866.0010086600
2012-09-11879.00879.00879.00879.0010087900
2012-09-10861.00861.00851.00851.00700599500
2012-09-07873.00873.00873.00873.00200174600
2012-09-06851.00861.00851.00861.001100937100
2012-09-05890.00890.00877.00877.00400352800
2012-09-0400
2012-09-0300
2012-08-31891.00900.00891.00900.00200179100
2012-08-30892.00892.00891.00891.00200178300
2012-08-29900.00900.00900.00900.00200180000
2012-08-2800
2012-08-27900.00900.00898.00898.0019001709800
2012-08-24900.00900.00898.00898.00600539600
2012-08-23903.00903.00900.00900.00600540300
2012-08-22904.00904.00903.00903.00300271100
2012-08-21890.00890.00890.00890.00300267000
2012-08-20890.00890.00890.00890.00200178000
2012-08-17890.00890.00890.00890.00400356000
2012-08-16899.00900.00889.00889.00400357700
2012-08-15885.00885.00885.00885.00200177000
2012-08-14895.00895.00885.00885.00300267000
2012-08-13895.00895.00895.00895.0010089500
2012-08-1000
2012-08-0900
2012-08-08880.00880.00880.00880.0010088000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31880.00880.00880.00880.0010088000
2012-07-30915.00915.00915.00915.0010091500
2012-07-2700
2012-07-26900.00900.00900.00900.0010090000
2012-07-25910.00910.00910.00910.001000910000
2012-07-24908.00910.00908.00910.0012001091000
2012-07-23900.00900.00900.00900.00300270000
2012-07-20901.00901.00901.00901.00200180200
2012-07-19900.00900.00900.00900.00200180000
2012-07-18899.00899.00899.00899.00200179800
2012-07-17900.00900.00900.00900.0010090000
2012-07-13900.00900.00900.00900.0010090000
2012-07-12924.00924.00900.00900.0036003321900
2012-07-1100
2012-07-10885.00890.00880.00880.0012001059000
2012-07-09889.00889.00884.00884.0012001065800

   ※ 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