[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 
2017-04-251165.001166.001145.001157.004450051458600
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
2016-11-151181.001195.001136.001144.00301300348037700
2016-11-141159.001210.001129.001168.00678400790048200
2016-11-111204.001230.001146.001156.00204100239918100
2016-11-101183.001240.001171.001202.00228900275604300
2016-11-091133.001224.001093.001146.00336200382803500
2016-11-081221.001259.001150.001163.00511100613171300
2016-11-071365.001400.001334.001340.00127400174151500
2016-11-041390.001403.001313.001323.00163000220057300
2016-11-021435.001454.001385.001417.00196200277834500
2016-11-011374.001478.001366.001446.00282200402739200
2016-10-311313.001390.001313.001361.00175700238812700
2016-10-281310.001370.001281.001343.00513800680761600
2016-10-271359.001388.001346.001349.006740091637300
2016-10-261340.001387.001327.001380.0075200102465700
2016-10-251415.001429.001336.001354.00144500198465200
2016-10-241386.001437.001380.001415.00100500141366500
2016-10-211409.001456.001405.001407.00115000163628500
2016-10-201474.001474.001420.001426.00139000200830100
2016-10-191396.001494.001390.001423.00260600377260500
2016-10-181376.001449.001356.001417.00218200308199600
2016-10-171429.001439.001370.001376.00189000264296200
2016-10-141359.001392.001330.001383.00319900437314200
2016-10-131248.001346.001229.001329.00348800454008700
2016-10-121172.001258.001172.001230.00159100195555500
2016-10-111165.001197.001142.001169.00129700151885100
2016-10-071223.001223.001160.001188.0094300111683100
2016-10-061240.001246.001208.001225.006870084419200
2016-10-051200.001238.001200.001223.005470066628400
2016-10-041279.001280.001173.001213.00167000203140600
2016-10-031250.001265.001217.001264.0086000107587200
2016-09-301245.001294.001213.001220.00170900214055100
2016-09-291160.001255.001160.001240.00266800325945100
2016-09-281170.001170.001110.001143.00111700128240800
2016-09-272287.002305.002208.002285.0069400156955900
2016-09-262250.002327.002201.002289.0081600185649500
2016-09-232121.002249.002112.002229.00102800225839200
2016-09-212070.002140.002045.002121.0053300111069400
2016-09-202000.002125.001989.002095.0073300152072900
2016-09-162151.002170.001982.002030.00155000319202000
2016-09-152082.002199.002082.002179.0082300177257700
2016-09-142130.002194.002071.002144.00121800261737400
2016-09-132030.002149.002002.002148.00249200517949600
2016-09-122004.002033.001940.002000.00285100568049700
2016-09-091740.001819.001740.001784.004340077016300
2016-09-081728.001745.001673.001700.004900083251100
2016-09-071745.001769.001722.001747.004090071307000
2016-09-061814.001819.001742.001755.005490097017600
2016-09-051905.001905.001795.001815.004300078820800
2016-09-021890.001916.001865.001905.002430045809100
2016-09-011812.001940.001806.001910.0081200154168400
2016-08-311819.001835.001794.001815.001760031907200
2016-08-301910.001912.001770.001794.0075000138953000
2016-08-291711.001865.001710.001854.0073900132780900
2016-08-261695.001717.001655.001694.002460041388300
2016-08-251720.001749.001670.001700.005030085833900
2016-08-241779.001800.001730.001730.003340058721400
2016-08-231755.001900.001715.001779.00206800374139800
2016-08-221708.001785.001671.001740.0078800137029100
2016-08-191705.001729.001640.001680.0086000144318000
2016-08-181800.001814.001703.001707.00282900497020100
2016-08-171567.001867.001561.001720.00457100797754500
2016-08-161513.001530.001497.001520.002260034267800
2016-08-151413.001501.001413.001497.002680039518500
2016-08-121400.001400.001389.001396.0040005589800
2016-08-101408.001411.001392.001400.00790011088100
2016-08-091383.001418.001350.001418.001600022111300
2016-08-081322.001344.001322.001330.0046006113000
2016-08-051316.001322.001303.001322.0019002501200
2016-08-041306.001321.001306.001308.0029003812400
2016-08-031320.001320.001298.001300.0026003400700
2016-08-021315.001325.001312.001312.0037004869100
2016-08-011298.001310.001298.001310.0014001819900
2016-07-291308.001308.001290.001304.0022002861700
2016-07-281286.001300.001285.001289.0051006571900
2016-07-271315.001315.001286.001286.0029003745800
2016-07-261288.001310.001286.001290.0025003230100
2016-07-251302.001310.001286.001290.0074009616400
2016-07-221290.001290.001266.001281.0022002815200
2016-07-211317.001318.001280.001290.0070009105300
2016-07-201310.001320.001305.001315.0059007738500
2016-07-191330.001331.001310.001315.0028003688100
2016-07-151332.001332.001290.001315.00880011498500
2016-07-141330.001351.001319.001332.0028003714300
2016-07-131352.001352.001330.001330.0029003907600
2016-07-121373.001373.001320.001340.001090014876300
2016-07-111290.001319.001290.001313.0015001962400
2016-07-081282.001282.001275.001275.00400511400
2016-07-071300.001300.001280.001282.0034004375800
2016-07-061320.001320.001302.001311.0017002225100
2016-07-051347.001347.001290.001313.0049006430500
2016-07-041280.001355.001280.001317.0073009563500
2016-07-011335.001335.001310.001310.0015001984300
2016-06-301340.001340.001302.001305.0039005178600
2016-06-291290.001327.001263.001327.0031004049100
2016-06-281214.001285.001200.001285.0047005760500
2016-06-271180.001229.001180.001215.0050006008900
2016-06-241300.001300.001160.001181.001290015865600
2016-06-231261.001282.001261.001277.0030003802200
2016-06-221302.001302.001251.001282.001080013925100
2016-06-211327.001327.001294.001311.0027003533800
2016-06-201292.001342.001283.001327.0070009133600
2016-06-171297.001297.001266.001284.0062007963200
2016-06-161300.001301.001250.001282.001080013792300
2016-06-151300.001330.001300.001302.0072009403500
2016-06-141365.001367.001295.001305.001460019180300
2016-06-131400.001408.001373.001378.00990013779100
2016-06-101411.001418.001403.001418.0052007331500
2016-06-091402.001430.001402.001411.0058008217300
2016-06-081393.001425.001393.001415.001170016518500
2016-06-071372.001396.001372.001393.0015002084600
2016-06-061377.001389.001369.001372.0026003578100
2016-06-031374.001380.001368.001378.0052007150300
2016-06-021379.001393.001366.001366.00920012655300
2016-06-011392.001394.001378.001378.00800011077100
2016-05-311408.001408.001382.001392.0041005730300
2016-05-301383.001399.001378.001396.00920012718900
2016-05-271383.001412.001380.001387.0064008871600
2016-05-261424.001424.001391.001392.0068009517500
2016-05-251428.001432.001401.001406.00720010203500
2016-05-241427.001427.001416.001418.0033004683600
2016-05-231400.001450.001398.001418.001480020883700
2016-05-201380.001392.001380.001392.0055007612900
2016-05-191401.001410.001370.001385.001510020964700
2016-05-181460.001460.001400.001410.001250017682200
2016-05-171430.001458.001430.001452.0051007369700
2016-05-161467.001470.001410.001452.001640023554600
2016-05-131462.001470.001440.001467.001140016533300
2016-05-121427.001475.001423.001472.001840026674900
2016-05-111490.001500.001431.001441.001740025494100
2016-05-101424.001430.001405.001430.00760010767300
2016-05-091404.001420.001402.001420.0058008181500
2016-05-061392.001392.001374.001376.00830011446800
2016-05-021390.001414.001351.001402.00790010978900
2016-04-281490.001502.001401.001441.001440020756300
2016-04-271475.001502.001456.001500.0061009040800
2016-04-261602.001602.001444.001494.003010045918800
2016-04-251550.001620.001525.001602.004030063668200
2016-04-221440.001577.001436.001531.002950044490300
2016-04-211426.001445.001415.001445.001370019599000
2016-04-201370.001415.001370.001396.00860011957600
2016-04-191375.001380.001367.001370.00840011532700

   ※ 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