[4401 東証1部] ADEKA 日足 時系列データ

[4401 東証1部] ADEKA (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-161842.001855.001831.001832.00160600295299500
2017-08-151836.001859.001829.001839.00183900338768400
2017-08-141818.001848.001809.001840.00384600707003400
2017-08-101841.001858.001828.001836.00245400450941700
2017-08-091881.001881.001840.001847.00268200496990800
2017-08-081882.001888.001864.001880.00242500455369000
2017-08-071872.001902.001862.001888.00459400866510500
2017-08-041770.001867.001770.001860.009446001723989200
2017-08-031765.001850.001746.001767.008397001494512000
2017-08-021739.001749.001731.001746.00334800583069400
2017-08-011703.001739.001702.001727.00427600735985000
2017-07-311694.001704.001686.001698.00208900354488500
2017-07-281697.001706.001682.001702.00245200416858500
2017-07-271693.001713.001689.001697.00281600479124000
2017-07-261683.001696.001680.001693.00314000530519800
2017-07-251674.001684.001666.001668.00187100312872600
2017-07-241691.001691.001670.001682.00220700370404600
2017-07-211708.001715.001698.001707.00217000370309800
2017-07-201697.001715.001693.001709.00206800353312500
2017-07-191703.001709.001694.001699.00123000209343600
2017-07-181689.001706.001681.001703.00215500365478600
2017-07-141672.001699.001663.001695.00252400426752700
2017-07-131682.001682.001663.001669.00142500237966300
2017-07-121675.001684.001669.001674.00174700292692500
2017-07-111673.001687.001669.001683.00185900312227600
2017-07-101681.001689.001673.001678.00190400319662000
2017-07-071665.001691.001665.001678.00188500316520700
2017-07-061675.001682.001665.001677.00182400305809500
2017-07-051671.001682.001661.001682.00308300516047600
2017-07-041718.001719.001662.001671.00398100669019000
2017-07-031705.001721.001699.001713.00242300415130500
2017-06-301705.001714.001692.001710.00372400635002000
2017-06-291697.001709.001691.001704.00244200415754900
2017-06-281682.001697.001681.001682.00212000357648200
2017-06-271687.001696.001685.001689.00143400242065200
2017-06-261675.001687.001671.001678.00150000252058300
2017-06-231670.001680.001661.001673.00144300241202300
2017-06-221658.001672.001658.001669.00214900358048300
2017-06-211670.001680.001657.001662.00272300453843000
2017-06-201680.001699.001673.001689.00246500416300600
2017-06-191680.001691.001674.001680.00200200336943700
2017-06-161676.001687.001670.001681.00253000424997000
2017-06-151697.001697.001664.001666.00239000400046500
2017-06-141720.001740.001704.001704.00305300525192300
2017-06-131703.001719.001701.001709.00142600243973800
2017-06-121681.001714.001679.001707.00250000426475400
2017-06-091685.001703.001673.001681.00237000399840200
2017-06-081684.001691.001676.001683.00160300269745400
2017-06-071657.001690.001654.001686.00216600364415900
2017-06-061678.001685.001670.001672.00170200285546100
2017-06-051667.001692.001667.001683.00254300428083100
2017-06-021636.001694.001633.001680.00459400769973400
2017-06-011616.001626.001605.001622.00343800556507600
2017-05-311610.001623.001602.001611.00293300472966100
2017-05-301595.001606.001581.001601.00122000194852500
2017-05-291596.001600.001588.001596.00124600198879500
2017-05-261603.001603.001588.001594.00215300343552300
2017-05-251605.001610.001596.001605.00116600187080700
2017-05-241616.001621.001607.001617.00187200302313700
2017-05-231605.001615.001597.001600.00209900336521100
2017-05-221607.001610.001595.001606.00160300257051600
2017-05-191606.001616.001583.001603.00116300185695000
2017-05-181600.001606.001592.001597.00193600309398300
2017-05-171617.001629.001612.001621.00212800344837100
2017-05-161642.001643.001612.001629.00210700342216100
2017-05-151657.001665.001635.001636.00190300312382500
2017-05-121664.001675.001650.001670.00310400517004800
2017-05-111709.001713.001649.001655.00461700769605500
2017-05-101699.001708.001691.001701.00226800385596500
2017-05-091707.001709.001696.001700.00196200333574100
2017-05-081693.001712.001691.001711.00287100489257200
2017-05-021665.001675.001665.001672.00156000260790300
2017-05-011650.001656.001646.001656.00125100206656400
2017-04-281648.001653.001638.001645.00184400303436000
2017-04-271627.001649.001623.001646.00314300516262000
2017-04-261616.001633.001613.001632.00193000314076100
2017-04-251595.001607.001590.001602.00207000331257100
2017-04-241584.001589.001573.001582.00183700290426300
2017-04-211557.001566.001548.001563.00157700245824200
2017-04-201543.001553.001538.001543.00223600345206800
2017-04-191535.001555.001534.001551.00191400296345500
2017-04-181555.001571.001543.001550.00151700235593800
2017-04-171535.001549.001535.001547.00145900225344600
2017-04-141572.001576.001547.001548.00147900230310200
2017-04-131555.001570.001549.001568.00292800457116300
2017-04-121584.001588.001573.001579.00299600472832500
2017-04-111593.001600.001589.001599.00344100548682300
2017-04-101599.001604.001590.001600.00331400529389600
2017-04-071578.001596.001575.001589.00295500468787300
2017-04-061600.001608.001573.001576.00334200529616100
2017-04-051596.001613.001595.001605.00294700472899000
2017-04-041618.001618.001587.001594.00315500503566400
2017-04-031625.001630.001613.001622.00249800405212800
2017-03-311649.001658.001622.001622.00516900846349400
2017-03-301627.001640.001625.001625.00275000448594700
2017-03-291627.001633.001615.001627.00183600298263500
2017-03-281620.001629.001614.001628.00369500599885800
2017-03-271595.001620.001595.001609.00424700682671400
2017-03-241601.001618.001586.001616.00417300672091600
2017-03-231592.001596.001582.001585.00340700540701200
2017-03-221583.001592.001578.001580.00350700555423300
2017-03-211601.001612.001599.001608.00338100543048500
2017-03-171623.001624.001609.001613.00424600685638300
2017-03-161615.001641.001610.001638.00469800766811600
2017-03-151650.001654.001634.001637.00258500423791900
2017-03-141673.001677.001663.001668.00216500361391200
2017-03-131666.001675.001660.001673.00300600502219200
2017-03-101658.001673.001649.001666.00546300909095900
2017-03-091653.001669.001641.001667.00381000632662000
2017-03-081638.001668.001630.001644.007908001304970700
2017-03-071593.001632.001593.001617.00589400953505400
2017-03-061580.001591.001573.001590.00328500520867000
2017-03-031583.001591.001573.001576.00317300501314500
2017-03-021600.001605.001587.001589.00274400437466800
2017-03-011567.001574.001555.001574.00427600669956100
2017-02-281575.001592.001569.001572.00392400620679900
2017-02-271563.001570.001542.001565.00357200557522300
2017-02-241567.001581.001560.001570.00392500616606200
2017-02-231590.001595.001562.001579.00297200468081800
2017-02-221575.001591.001573.001586.00486400770236600
2017-02-211564.001567.001551.001565.00372600581562200
2017-02-201563.001565.001550.001562.00228600356442800
2017-02-171584.001584.001561.001573.00341700537269600
2017-02-161586.001588.001573.001584.00235500372488900
2017-02-151574.001590.001569.001587.006464001024148400
2017-02-141574.001583.001556.001561.00351500550787300
2017-02-131564.001578.001560.001569.00401200629308800
2017-02-101545.001572.001532.001567.007237001127674300
2017-02-091552.001558.001539.001542.00552200853756100
2017-02-081563.001577.001542.001576.00518200811921500
2017-02-071588.001594.001560.001584.00488800771428900
2017-02-061621.001624.001600.001605.00471400757616800
2017-02-031593.001636.001580.001597.007469001191571400
2017-02-021645.001645.001613.001621.00354400575834600
2017-02-011620.001652.001611.001645.00310700508164200
2017-01-311637.001666.001637.001646.00320800529356700
2017-01-301641.001664.001639.001655.00250400413935300
2017-01-271668.001672.001644.001648.00411300679604800
2017-01-261647.001672.001638.001668.00529800878676600
2017-01-251642.001649.001630.001637.00323100528614300
2017-01-241626.001638.001609.001613.00334100540502000
2017-01-231629.001646.001626.001632.00170700279177900
2017-01-201620.001647.001619.001640.00175900288015700
2017-01-191625.001637.001620.001624.00249500406161900
2017-01-181580.001613.001553.001608.00367500585923900
2017-01-171611.001617.001584.001584.00237700379647200
2017-01-161615.001621.001601.001610.00209600337425700
2017-01-131620.001635.001614.001625.00249100404594500
2017-01-121635.001635.001601.001620.00221700357909000
2017-01-111625.001634.001613.001627.00192400313105300
2017-01-101614.001632.001601.001619.00332500537768200
2017-01-061610.001620.001594.001616.00262100421545100
2017-01-051639.001657.001615.001625.00391600639424900
2017-01-041592.001633.001592.001631.00241100390832200
2016-12-301576.001592.001564.001590.00152300240927300
2016-12-291602.001604.001584.001590.00271700432756800
2016-12-281592.001625.001592.001614.00253100408746300
2016-12-271580.001612.001578.001589.00486800776288800
2016-12-261610.001612.001580.001586.00447300711926800
2016-12-221615.001625.001606.001625.00414100669466200
2016-12-211660.001660.001619.001628.00383300625964700
2016-12-201660.001668.001644.001665.00191800317826300
2016-12-191671.001678.001649.001666.00279300464545100
2016-12-161670.001675.001658.001665.00307000511717700
2016-12-151652.001661.001637.001643.00199500328715800
2016-12-141660.001663.001646.001654.00193700320583300
2016-12-131638.001653.001626.001651.00248600408003500
2016-12-121616.001637.001608.001628.00260000423044000
2016-12-091637.001640.001610.001625.00422100684988000
2016-12-081627.001645.001617.001645.00275500450038500
2016-12-071618.001619.001594.001617.00383500617526700
2016-12-061561.001579.001555.001578.00291800458304000
2016-12-051563.001569.001531.001542.00216200333472400
2016-12-021576.001583.001546.001546.00308700480802700
2016-12-011568.001617.001562.001576.00451600718345800
2016-11-301539.001545.001528.001539.00228300351037000
2016-11-291524.001538.001522.001531.00288400441474700
2016-11-281522.001534.001509.001529.00174600266059000
2016-11-251531.001546.001520.001531.00234300358846300
2016-11-241540.001544.001521.001527.00218500334099500
2016-11-221516.001527.001514.001521.00188700286670600
2016-11-211520.001531.001516.001516.00169300257588500
2016-11-181529.001529.001506.001511.00320700485514600
2016-11-171502.001514.001500.001511.00165400249275000
2016-11-161517.001519.001501.001514.00307400463722100
2016-11-151510.001515.001492.001507.00171700257806300
2016-11-141520.001525.001505.001516.00161100244312300
2016-11-111541.001541.001479.001486.00343300515802400
2016-11-101541.001549.001510.001521.00324800495364900
2016-11-091516.001526.001412.001425.00342000499243600
2016-11-081495.001505.001491.001498.00236900354470800
2016-11-071520.001537.001504.001511.00288900436854900
2016-11-041475.001496.001464.001494.00561800832052200
2016-11-021541.001550.001459.001475.009206001380455700
2016-11-011572.001580.001556.001572.00361900567168200
2016-10-311600.001605.001582.001590.00332500529278100
2016-10-281572.001607.001571.001597.0012837002048650900
2016-10-271562.001577.001551.001564.00360900563965600
2016-10-261546.001564.001541.001561.00354200551515200
2016-10-251558.001576.001554.001559.00400100624966300
2016-10-241543.001549.001532.001542.00346000533487600
2016-10-211530.001559.001527.001538.006774001046140100
2016-10-201499.001517.001497.001512.00430400649325400
2016-10-191499.001507.001488.001497.00429400643145500
2016-10-181454.001487.001450.001486.00347300512894400
2016-10-171448.001462.001443.001453.00208300302315600
2016-10-141440.001452.001433.001449.00347900502759700
2016-10-131430.001445.001423.001434.00313400449154600
2016-10-121414.001433.001414.001418.00189300268941600
2016-10-111432.001450.001419.001436.00225400323888900
2016-10-071433.001440.001422.001429.00201400287978000
2016-10-061439.001446.001428.001431.00255100366053200
2016-10-051414.001432.001400.001422.00472600671932600
2016-10-041393.001420.001381.001410.00342500482071300
2016-10-031390.001399.001378.001392.00246000341914400
2016-09-301363.001399.001352.001390.00400900554918200
2016-09-291410.001411.001394.001403.00215200301670900
2016-09-281389.001395.001366.001390.00334100461937200
2016-09-271340.001401.001337.001400.00376300519289200
2016-09-261385.001392.001363.001364.00209800287938500
2016-09-231396.001398.001375.001392.00237700330247000
2016-09-211369.001389.001347.001389.00470500643783800
2016-09-201364.001382.001353.001369.00279200382538000
2016-09-161378.001386.001370.001375.00233900321995300
2016-09-151377.001380.001356.001365.00401800548207300
2016-09-141416.001417.001390.001394.00355100496997500
2016-09-131431.001433.001415.001429.00235000334855500
2016-09-121431.001431.001416.001424.00214700305837100
2016-09-091459.001462.001445.001452.00303400441161200
2016-09-081477.001477.001450.001465.00262600383618600
2016-09-071469.001480.001444.001478.00296100434765100
2016-09-061468.001494.001468.001483.00228900338769700
2016-09-051482.001484.001469.001473.00262000386399000
2016-09-021480.001484.001465.001476.00321300473213700
2016-09-011503.001521.001473.001489.00406900604926800
2016-08-311524.001546.001516.001521.00419300640139800
2016-08-301505.001528.001495.001524.00424500644083300
2016-08-291499.001502.001483.001498.00386800578169200
2016-08-261454.001461.001442.001453.00339300492889300
2016-08-251449.001464.001446.001452.00319600464337000
2016-08-241465.001465.001436.001455.00315800458997100
2016-08-231439.001474.001432.001457.00457900667866000
2016-08-221421.001447.001412.001442.00347200498827200
2016-08-191405.001420.001400.001412.00227300321182500
2016-08-181390.001403.001384.001387.00231000321622400
2016-08-171371.001395.001367.001390.00264600365668000
2016-08-161404.001409.001383.001383.00257000357914000
2016-08-151398.001405.001388.001393.00187400261550100
2016-08-121423.001426.001396.001415.00286200403600800
2016-08-101400.001430.001391.001419.00246300348704500

   ※ 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