[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 
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
2016-04-181360.001387.001360.001364.0051006969800
2016-04-151400.001410.001396.001400.0027003783800
2016-04-141421.001425.001398.001399.0070009853600
2016-04-131400.001415.001395.001410.001020014344300
2016-04-121373.001405.001361.001381.001210016777000
2016-04-111316.001371.001316.001371.001530020510600
2016-04-081233.001304.001233.001304.00930011761100
2016-04-071260.001313.001240.001263.00920011635900
2016-04-061251.001288.001220.001247.001330016539100
2016-04-051348.001348.001256.001256.001080013998600
2016-04-041378.001378.001317.001331.001580021273800
2016-04-011459.001459.001370.001406.001030014631500
2016-03-311475.001475.001465.001465.0045006615700
2016-03-301457.001485.001457.001466.00750011026400
2016-03-291430.001458.001430.001454.00720010378600
2016-03-281463.001473.001440.001440.002920042589900
2016-03-251430.001461.001425.001455.002170031385200
2016-03-241411.001428.001401.001417.00870012324200
2016-03-231418.001423.001413.001416.0043006096300
2016-03-221423.001423.001400.001420.00930013139000
2016-03-181425.001431.001396.001409.001190016810900
2016-03-171405.001463.001405.001440.002760039648500
2016-03-161412.001414.001401.001405.0058008159200
2016-03-151421.001430.001390.001403.001790025197800
2016-03-141380.001423.001376.001420.002540035638600
2016-03-111370.001375.001351.001372.00980013336700
2016-03-101344.001385.001344.001370.001100015102000
2016-03-091360.001360.001330.001343.0055007392600
2016-03-081390.001390.001340.001361.001330018147000
2016-03-071422.001422.001375.001380.001460020352400
2016-03-041368.001418.001366.001398.003600050145900
2016-03-031340.001365.001340.001363.001700022973100
2016-03-021352.001375.001330.001330.003510047415800
2016-03-011288.001320.001273.001319.002040026497100
2016-02-291260.001320.001260.001288.002860036861900
2016-02-261267.001309.001245.001251.004630058690400
2016-02-251313.001313.001259.001274.003260041774400
2016-02-241376.001376.001255.001320.00106200135887800
2016-02-231346.001455.001310.001387.00138800189465500
2016-02-221350.001383.001323.001345.001950026382500
2016-02-191395.001440.001352.001364.002170029998800
2016-02-181464.001479.001389.001422.0072500104187600
2016-02-171310.001321.001251.001284.001490019195500
2016-02-161200.001280.001200.001250.002460030589200
2016-02-151235.001280.001170.001230.006690081621000
2016-02-121193.001289.001150.001175.005760069787600
2016-02-101490.001500.001257.001433.003650050092600
2016-02-091518.001552.001450.001486.002930043927700
2016-02-081450.001598.001432.001598.001170017813700
2016-02-051555.001569.001493.001494.001320020060300
2016-02-041612.001614.001562.001568.001380021820600
2016-02-031624.001624.001565.001612.001510024121100
2016-02-021658.001660.001639.001640.001070017640700
2016-02-011657.001685.001631.001671.003290054795800
2016-01-291642.001650.001600.001635.002150034932100
2016-01-281623.001660.001601.001640.003470056438200
2016-01-271512.001650.001505.001640.0088500140405800
2016-01-261483.001493.001389.001422.005000072365700
2016-01-251477.001510.001449.001500.005890087365900
2016-01-221500.001585.001439.001490.00120000181197000
2016-01-211691.001745.001422.001485.0098100156316100
2016-01-201916.001944.001771.001771.003280060674500
2016-01-191900.001974.001860.001944.001330025485000
2016-01-181840.001900.001810.001900.002020037576100
2016-01-151898.002030.001870.001943.003070059379200
2016-01-141769.001870.001769.001870.0057700105608900
2016-01-131779.001829.001721.001823.002290040816800
2016-01-121800.001830.001651.001780.003050053714000
2016-01-081750.001879.001750.001826.002070037620900
2016-01-071832.001866.001753.001780.002980053886600
2016-01-061808.001879.001749.001868.003590065425800
2016-01-051730.001806.001730.001778.001460025748300
2016-01-041772.001834.001741.001770.003230057682900
2015-12-301798.001799.001757.001790.003620064419400
2015-12-291715.001795.001715.001793.004880085859300
2015-12-281620.001715.001620.001700.003660061549500
2015-12-251590.001632.001590.001620.00760012249100
2015-12-241600.001614.001554.001578.001490023630000
2015-12-221624.001651.001581.001600.00760012258800
2015-12-211620.001642.001601.001642.00930015129000
2015-12-181645.001645.001509.001632.00990015882000
2015-12-171621.001653.001618.001640.00970015911900
2015-12-161612.001649.001611.001622.001200019564900
2015-12-151650.001665.001601.001611.002590042642500
2015-12-141612.001674.001560.001666.003640059742900
2015-12-111521.001613.001519.001612.003660057707000
2015-12-101507.001536.001476.001521.001490022450700
2015-12-091530.001540.001508.001515.001450022109000
2015-12-081524.001536.001465.001536.002450037193300
2015-12-071486.001573.001486.001511.005120078492300
2015-12-041417.001479.001417.001479.001950028281000
2015-12-031390.001453.001390.001442.001440020572800
2015-12-021397.001400.001381.001390.00960013356900
2015-12-011379.001393.001379.001380.0034004698700
2015-11-301400.001400.001385.001394.0031004309600
2015-11-271400.001400.001383.001394.0016002226800
2015-11-261386.001395.001382.001395.0029004021600

   ※ 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