[3837 東証1部] アドソル日進 日足 時系列データ

[3837 東証1部] アドソル日進 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201173.001202.001173.001197.002890034391800
2017-11-171192.001197.001161.001173.002850033563700
2017-11-161151.001180.001151.001174.003100036333200
2017-11-151205.001205.001142.001153.005660066132900
2017-11-141217.001225.001203.001204.004500054679200
2017-11-131251.001258.001216.001221.004880060157000
2017-11-101213.001270.001211.001258.00163000203781000
2017-11-091222.001243.001205.001221.006650081725600
2017-11-081235.001242.001216.001226.0082100100809400
2017-11-071205.001229.001205.001215.003820046390500
2017-11-061210.001212.001193.001193.003260039143800
2017-11-021220.001225.001205.001210.003830046422100
2017-11-011250.001250.001213.001218.004400053968000
2017-10-311254.001254.001239.001246.004880060793700
2017-10-301232.001253.001231.001243.00235800293156600
2017-10-271228.001232.001220.001229.006150075489600
2017-10-261200.001218.001200.001214.00100200121151500
2017-10-251223.001232.001214.001216.004010049132600
2017-10-241228.001228.001216.001226.002260027641000
2017-10-231220.001233.001209.001228.006460078904000
2017-10-201200.001217.001190.001199.003740045064800
2017-10-191200.001211.001196.001200.002710032570000
2017-10-181224.001224.001197.001204.004380052939600
2017-10-171204.001224.001203.001220.00108800131974000
2017-10-161196.001203.001193.001200.007990095784500
2017-10-131155.001191.001154.001190.00117500138515600
2017-10-121146.001151.001138.001141.002820032275200
2017-10-111144.001153.001141.001146.004360049998300
2017-10-101134.001146.001134.001142.003160036064200
2017-10-061130.001137.001130.001132.001630018459600
2017-10-051130.001148.001126.001130.002100023798400
2017-10-041163.001163.001132.001140.002320026559700
2017-10-031155.001157.001147.001151.001570018093600
2017-10-021169.001172.001152.001155.003760043706200
2017-09-291154.001159.001151.001152.001610018587800
2017-09-281149.001164.001141.001161.002500028859200
2017-09-271124.001155.001121.001150.003280037315500
2017-09-261124.001144.001124.001137.005630063681500
2017-09-251130.001156.001128.001132.002920033269700
2017-09-221134.001134.001113.001120.002190024560300
2017-09-211123.001139.001122.001127.001990022467900
2017-09-201137.001137.001117.001123.002630029650600
2017-09-191127.001137.001118.001132.004250047945900
2017-09-151109.001119.001095.001116.001950021611000
2017-09-141139.001139.001098.001109.005600062697800
2017-09-131104.001156.001104.001140.00158300178833300
2017-09-121085.001086.001077.001084.001340014485800
2017-09-111055.001080.001055.001065.002960031524700
2017-09-081057.001069.001042.001056.002640027804600
2017-09-071065.001074.001053.001060.002660028358400
2017-09-061026.001055.001021.001044.003390035159200
2017-09-051087.001087.001043.001047.004070043079300
2017-09-041101.001101.001074.001080.002500027122900
2017-09-011112.001113.001103.001104.001900021018000
2017-08-311124.001124.001111.001112.001220013610000
2017-08-301116.001116.001092.001108.001950021549000
2017-08-291105.001115.001100.001114.001990022042200
2017-08-281089.001109.001088.001105.003410037479500
2017-08-251068.001089.001068.001087.001500016160100
2017-08-241075.001075.001067.001068.001320014134000
2017-08-231078.001079.001066.001070.001190012755700
2017-08-221058.001071.001057.001068.001860019788100
2017-08-211062.001067.001053.001067.001660017602400
2017-08-181075.001075.001060.001061.002880030666100
2017-08-171081.001089.001081.001083.002560027755500
2017-08-161068.001089.001064.001083.004260046014000
2017-08-151079.001092.001068.001080.003230034801700
2017-08-141066.001071.001050.001055.005260055804800
2017-08-101101.001110.001076.001082.006090066509200
2017-08-091140.001141.001100.001100.00167500186254900
2017-08-081185.001192.001178.001183.002450028999100
2017-08-071183.001185.001177.001185.001960023131700
2017-08-041164.001185.001164.001185.001890022220400
2017-08-031190.001190.001168.001177.002740032247600
2017-08-021148.001188.001143.001188.005730066934800
2017-08-011166.001167.001140.001148.00102400118525100
2017-07-311172.001185.001166.001166.004630054213300
2017-07-281184.001192.001175.001182.004550053768800
2017-07-271193.001196.001183.001186.004670055550600
2017-07-261191.001199.001186.001195.003720044423500
2017-07-251204.001204.001189.001197.003750044921700
2017-07-241194.001198.001189.001196.002600031033000
2017-07-211195.001198.001190.001194.004040048278200
2017-07-201190.001204.001188.001195.003850046047800
2017-07-191182.001198.001182.001188.003260038780800
2017-07-181197.001198.001179.001187.005460064838600
2017-07-141195.001203.001191.001197.004370052254900
2017-07-131209.001211.001189.001192.007930094885900
2017-07-121214.001219.001198.001204.005040060881200
2017-07-111210.001220.001204.001209.005490066479100
2017-07-101219.001222.001208.001217.005340064911200
2017-07-071198.001205.001192.001202.006030072287300
2017-07-061234.001259.001207.001218.00299200368215100
2017-07-051185.001197.001183.001192.003330039616900
2017-07-041219.001234.001183.001194.0093400112651600
2017-07-031194.001214.001186.001213.005670068017600
2017-06-301192.001199.001176.001195.0084900100822200
2017-06-291204.001215.001197.001208.006340076456200
2017-06-281209.001212.001193.001202.00117200140783600
2017-06-271219.001229.001204.001210.00101600123247000
2017-06-261208.001227.001197.001203.0090200109044700
2017-06-231254.001254.001209.001212.0089700109697100
2017-06-221273.001274.001249.001254.004860061141000
2017-06-211269.001289.001262.001271.00144100183630300
2017-06-201247.001269.001247.001264.0098000123499200
2017-06-191244.001263.001224.001248.007000087055700
2017-06-161254.001268.001242.001244.00106900134089600
2017-06-151230.001259.001225.001255.00131500163544400
2017-06-141200.001232.001197.001229.00127500154699200
2017-06-131189.001200.001186.001193.004400052412100
2017-06-121207.001212.001188.001192.006310075491700
2017-06-091221.001224.001209.001216.00112600137111300
2017-06-081200.001218.001196.001214.005600067707900
2017-06-071191.001202.001191.001202.002520030161500
2017-06-061223.001223.001193.001197.007130085608800
2017-06-051199.001227.001195.001220.005850071069400
2017-06-021211.001214.001195.001200.0098200117994400
2017-06-011206.001224.001206.001211.005930071832000
2017-05-311228.001237.001203.001206.005490066674100
2017-05-301216.001224.001195.001224.008040097445800
2017-05-291252.001252.001224.001229.006740083364600
2017-05-261255.001288.001242.001242.00262500331064800
2017-05-251244.001253.001213.001213.0093400115176500
2017-05-241218.001235.001218.001222.006520079820500
2017-05-231196.001206.001190.001199.003350040116400
2017-05-221199.001203.001192.001201.002830033901400
2017-05-191184.001203.001181.001193.003170037802900
2017-05-181152.001195.001152.001190.005760067441000
2017-05-171213.001234.001210.001211.003820046613500
2017-05-161222.001235.001205.001222.004380053433200
2017-05-151196.001212.001187.001211.004820057859500
2017-05-121206.001210.001190.001196.007970095311300
2017-05-111240.001240.001207.001213.00118600144376300
2017-05-101231.001245.001180.001235.00326500396306800
2017-05-091289.001302.001281.001285.00151100195308400
2017-05-081254.001293.001247.001279.00148700189698500
2017-05-021249.001254.001232.001237.005530068735700
2017-05-011244.001258.001231.001242.004760059070200
2017-04-281225.001243.001212.001243.006890084812200
2017-04-271262.001262.001221.001221.00156000192486800
2017-04-261180.001262.001180.001250.00292700362531100
2017-04-251165.001166.001145.001157.004450051458600
2017-04-241157.001164.001135.001135.004140047432300
2017-04-211170.001179.001150.001151.004360050711400
2017-04-201192.001196.001165.001169.003240038042300
2017-04-191176.001209.001176.001176.005520065614400
2017-04-181174.001189.001165.001180.007750091270100
2017-04-171101.001145.001101.001130.004410049913400
2017-04-141130.001150.001112.001115.003580040393900
2017-04-131090.001143.001080.001133.006500072135900
2017-04-121155.001166.001107.001117.00131500149172500
2017-04-111194.001206.001178.001184.006710079765000
2017-04-101165.001218.001165.001201.005800069498800
2017-04-071142.001181.001133.001165.0088200102016000
2017-04-061183.001183.001131.001157.0089100102858500
2017-04-051198.001220.001170.001193.007760092526000
2017-04-041250.001255.001187.001197.0083700102026800
2017-04-031264.001264.001245.001260.002860035951600
2017-03-311260.001278.001245.001250.006600083350500
2017-03-301288.001288.001264.001266.005190066223000
2017-03-291240.001288.001238.001288.00103700131971000
2017-03-281239.001253.001229.001240.006170076491200
2017-03-271242.001244.001223.001231.004820059516800
2017-03-241245.001268.001230.001263.005260066097300
2017-03-231260.001260.001227.001240.003490043321200
2017-03-221251.001251.001231.001233.004730058713500
2017-03-211250.001274.001247.001267.006120077479600
2017-03-171270.001270.001236.001247.007370092180800
2017-03-161211.001268.001209.001254.00137300170883200
2017-03-151228.001233.001190.001200.0091800110841300
2017-03-141227.001239.001204.001229.00116700142881400
2017-03-131270.001270.001243.001244.00100300125845000
2017-03-101270.001274.001254.001265.0081900103749300
2017-03-091274.001274.001259.001259.0080500101920500
2017-03-081258.001273.001246.001268.007140090059100
2017-03-071263.001272.001254.001255.007460094081500
2017-03-061273.001286.001265.001266.007030089500900
2017-03-031266.001290.001263.001265.005780073676900
2017-03-021289.001295.001270.001273.004600058872400
2017-03-011267.001284.001251.001282.0084800107354900
2017-02-281282.001282.001263.001265.007580096350400
2017-02-271295.001295.001273.001283.005910075778100
2017-02-241310.001317.001285.001298.0080400104609500
2017-02-231271.001309.001270.001308.00102000132299200
2017-02-221273.001281.001261.001280.006770086138800
2017-02-211301.001301.001275.001281.00107800138358400
2017-02-201315.001315.001281.001301.00142500185264800
2017-02-171269.001319.001241.001312.00214100275497400
2017-02-161283.001290.001260.001269.00116000147620900
2017-02-151300.001310.001262.001273.00144000184372800
2017-02-141308.001312.001286.001290.00183500238797200
2017-02-131275.001297.001246.001288.00137700175148000
2017-02-101285.001296.001258.001275.00260800332929800
2017-02-091352.001387.001276.001290.008061001068966400
2017-02-081335.001366.001330.001346.00184700249271100
2017-02-071334.001342.001300.001334.00187200246536800
2017-02-061360.001369.001321.001342.00164700220860700
2017-02-031349.001361.001318.001341.00191100255895500
2017-02-021383.001383.001338.001344.00161200218277600
2017-02-011378.001395.001331.001361.00308900420113300
2017-01-311407.001434.001364.001400.00322000450410500
2017-01-301450.001466.001421.001437.00356300514760200
2017-01-271399.001433.001381.001431.00299200421140000
2017-01-261393.001403.001358.001394.00407700563445900
2017-01-251347.001387.001328.001384.00368300500425100
2017-01-241296.001339.001270.001333.00245000321604300
2017-01-231312.001336.001298.001302.00259800340856000
2017-01-201295.001317.001265.001314.00316500408045800
2017-01-191280.001343.001274.001301.00686200893995400
2017-01-181280.001309.001222.001250.00692100870898400
2017-01-171212.001274.001166.001263.00332600408251800
2017-01-161239.001260.001201.001212.00211400259415700
2017-01-131213.001248.001213.001226.00201700248728600
2017-01-121204.001230.001168.001222.00228500273632200
2017-01-111175.001253.001168.001204.00227900275328900
2017-01-101184.001200.001165.001181.0086600102510700
2017-01-061169.001199.001169.001181.007620089906900
2017-01-051165.001200.001152.001180.00144800171170600
2017-01-041184.001184.001158.001161.0093400109031000
2016-12-301146.001178.001132.001168.006670077396700
2016-12-291165.001168.001134.001155.005630064923500
2016-12-281150.001179.001149.001171.006690078098300
2016-12-271178.001189.001140.001149.00126500147989400
2016-12-261120.001183.001120.001167.00152500176111600
2016-12-221118.001133.001117.001123.006830076630800
2016-12-211125.001125.001116.001118.008850099082400
2016-12-201134.001134.001117.001118.003940044264700
2016-12-191100.001128.001100.001120.006070067685900
2016-12-161106.001109.001068.001095.00140000152703700
2016-12-151120.001120.001100.001106.008230091234900
2016-12-141120.001146.001114.001119.00103500116459600
2016-12-131115.001135.001100.001119.00148500165754100
2016-12-121111.001136.001097.001105.00210600234026400
2016-12-091194.001194.001122.001131.00343700392322700
2016-12-081250.001261.001191.001194.00188300229664100
2016-12-071200.001257.001181.001245.00287800351936200
2016-12-061178.001208.001171.001183.00107200127137700
2016-12-051161.001178.001146.001166.007000081043600
2016-12-021190.001195.001171.001176.0090200106682700
2016-12-011232.001233.001180.001194.00171800208475300
2016-11-301204.001238.001174.001233.00289500348630400
2016-11-291148.001214.001148.001209.00315400374161600
2016-11-281120.001151.001116.001148.00231600262794300
2016-11-251110.001117.001097.001103.00133600147800400
2016-11-241115.001130.001106.001107.0010914001217819900
2016-11-221135.001148.001120.001132.00266900301789200
2016-11-211192.001204.001143.001150.00165200193064200
2016-11-181168.001210.001160.001192.00148300175659400
2016-11-171145.001165.001131.001165.00189200218115100
2016-11-161143.001165.001132.001157.00307700353489600

   ※ 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。 

Twitter