[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 
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
2016-08-091416.001421.001392.001415.00324500458242500
2016-08-081401.001412.001387.001405.00304600426664600
2016-08-051411.001430.001379.001383.00525600735568200
2016-08-041370.001550.001290.001432.0010437001459724600
2016-08-031298.001327.001298.001317.00285400375388100
2016-08-021315.001343.001313.001325.00249800332590000
2016-08-011348.001351.001327.001345.00160000214728000
2016-07-291351.001374.001332.001370.00295800401378200
2016-07-281347.001366.001344.001361.00163200221511300
2016-07-271350.001368.001329.001362.00443300598873100
2016-07-261366.001366.001324.001327.00351100468349600
2016-07-251355.001386.001354.001378.00435200598786800
2016-07-221333.001352.001328.001346.00249200334519400
2016-07-211342.001352.001320.001350.00312300419162700
2016-07-201324.001331.001303.001319.00251700330644300
2016-07-191335.001342.001309.001335.00337500447373400
2016-07-151306.001324.001296.001315.00417300548432300
2016-07-141276.001298.001269.001296.00456300587550000
2016-07-131253.001281.001253.001270.00460300584559000
2016-07-121225.001249.001218.001241.00317600394115300
2016-07-111186.001204.001177.001201.00339300404525900
2016-07-081194.001195.001158.001161.00329700387343500
2016-07-071186.001200.001182.001192.00414800494048600
2016-07-061197.001197.001170.001186.00364300430192100
2016-07-051235.001235.001213.001219.00234600286366500
2016-07-041241.001244.001220.001239.00303000374077500
2016-07-011250.001258.001231.001245.00337600420249000
2016-06-301258.001258.001226.001234.00393200486365700
2016-06-291247.001255.001228.001249.00319400397291700
2016-06-281220.001247.001211.001242.00420700519170100
2016-06-271227.001242.001212.001232.00327100400620600
2016-06-241310.001315.001200.001204.00647800806241900
2016-06-231302.001305.001283.001300.00313100405341300
2016-06-221320.001323.001296.001306.00348900455080100
2016-06-211313.001334.001301.001330.00377200497445800
2016-06-201324.001339.001324.001332.00223400297674000
2016-06-171316.001326.001298.001301.008960001170172800
2016-06-161343.001346.001298.001301.00255200335735700
2016-06-151329.001361.001324.001344.00319800430302400
2016-06-141328.001345.001320.001323.00277500368498500
2016-06-131367.001367.001331.001333.00329100441874000
2016-06-101393.001402.001381.001393.00347600483711800
2016-06-091426.001432.001397.001402.00312600439659600
2016-06-081425.001440.001411.001439.00359100512886000
2016-06-071421.001430.001413.001422.00345700491466000
2016-06-061432.001435.001403.001420.00429400607353900
2016-06-031462.001471.001437.001453.00371000538222100
2016-06-021486.001490.001457.001462.00355500521196100
2016-06-011494.001525.001494.001508.00234300354013400
2016-05-311494.001523.001485.001518.00374900566091800
2016-05-301500.001515.001480.001502.00217500324370100
2016-05-271499.001500.001483.001496.00133200198817000
2016-05-261517.001520.001487.001498.00164000246026800
2016-05-251511.001525.001496.001505.00218800328859900
2016-05-241497.001497.001481.001483.00193200287430200
2016-05-231504.001512.001482.001500.00247500369881100
2016-05-201502.001517.001501.001515.00274600415074100
2016-05-191509.001515.001498.001509.00210600317504400
2016-05-181497.001509.001486.001503.00267400400637200
2016-05-171499.001510.001482.001499.00207000309220100
2016-05-161482.001499.001479.001487.00208100309688700
2016-05-131517.001528.001482.001484.00311300464632200
2016-05-121510.001570.001498.001530.00381200579318100
2016-05-111546.001557.001520.001537.00387500594134700
2016-05-101489.001532.001487.001532.00278500422066300
2016-05-091494.001510.001489.001494.00193400289435300
2016-05-061503.001511.001466.001485.00243200359903200
2016-05-021482.001516.001482.001501.00279800418510300
2016-04-281617.001629.001505.001557.00292600461622100
2016-04-271619.001619.001583.001602.00261500417807900
2016-04-261619.001622.001596.001615.00219300353185900
2016-04-251631.001636.001612.001631.00222200361636100
2016-04-221631.001637.001613.001635.00213600347330700
2016-04-211651.001653.001634.001647.00213400350733100
2016-04-201622.001637.001608.001614.00174800282646200
2016-04-191602.001618.001591.001611.00166800267953200
2016-04-181551.001580.001551.001569.00162100254535400
2016-04-151604.001617.001600.001608.00133900215397500
2016-04-141580.001618.001578.001618.00208700335030800
2016-04-131544.001570.001537.001568.00165700257867400
2016-04-121508.001536.001502.001528.00178500272044000
2016-04-111525.001533.001488.001519.00242100365228700
2016-04-081490.001552.001481.001532.00273800415756300
2016-04-071504.001523.001502.001514.00158900240382000
2016-04-061528.001538.001500.001511.00202700307160000
2016-04-051577.001578.001531.001532.00185900287191200
2016-04-041578.001600.001571.001581.00214500339123500
2016-04-011642.001642.001569.001575.00309100490770400
2016-03-311660.001678.001642.001643.00405900672320800
2016-03-301628.001658.001620.001640.00244700402177700
2016-03-291619.001644.001619.001635.00188200307492700
2016-03-281612.001637.001599.001637.00201400327377600
2016-03-251596.001607.001589.001603.00226900363001500
2016-03-241590.001606.001582.001597.00256300409352100
2016-03-231589.001600.001584.001599.00312800498335900
2016-03-221588.001608.001575.001590.00329400522928100
2016-03-181597.001617.001571.001575.00354400560730800
2016-03-171628.001639.001600.001608.00266100430915500
2016-03-161612.001626.001605.001611.00202200326036800
2016-03-151618.001628.001605.001615.00314100507123600
2016-03-141588.001616.001583.001608.00228700367248400
2016-03-111540.001575.001522.001567.00378800587307700
2016-03-101554.001575.001550.001571.00224600351817700
2016-03-091547.001561.001512.001537.00166600254890300
2016-03-081556.001572.001525.001555.00215900335051300
2016-03-071574.001574.001546.001558.00154200239800400
2016-03-041555.001578.001540.001574.00265000414421800
2016-03-031535.001549.001527.001549.00168600259734900
2016-03-021540.001551.001529.001543.00226700348920800
2016-03-011499.001509.001477.001506.00189700283704900
2016-02-291527.001534.001496.001496.00354400535485500
2016-02-261523.001537.001506.001510.00172700262387000
2016-02-251491.001515.001491.001508.00338500509158400
2016-02-241466.001492.001454.001480.00283100418326100
2016-02-231500.001506.001474.001478.00181500269358000
2016-02-221471.001506.001471.001495.00167600250300100
2016-02-191489.001500.001472.001488.00395500587907600
2016-02-181511.001519.001483.001503.00450700679209600
2016-02-171467.001508.001444.001471.00479100704072800
2016-02-161463.001480.001451.001455.00456600668214000
2016-02-151450.001491.001430.001481.00546200796009600
2016-02-121453.001467.001395.001398.00525800751632400
2016-02-101542.001557.001488.001512.00654000996651900
2016-02-091579.001579.001516.001536.00249900386250000
2016-02-081570.001648.001531.001640.00347800562305300
2016-02-051603.001605.001546.001576.00440700692078800
2016-02-041555.001673.001545.001625.00429400690060300
2016-02-031591.001591.001552.001569.00183000286430600
2016-02-021629.001651.001620.001621.00251400410643800
2016-02-011628.001661.001628.001649.00199800329358000
2016-01-291595.001627.001560.001621.00283400453043600
2016-01-281565.001594.001554.001581.00236600374010600
2016-01-271563.001578.001554.001573.00257800403950100
2016-01-261534.001544.001524.001525.00150500230652500
2016-01-251549.001583.001549.001566.00293000458796500
2016-01-221501.001531.001479.001529.00272600412466800
2016-01-211491.001522.001448.001449.00174800259230200
2016-01-201537.001554.001494.001494.00282700427054200
2016-01-191530.001560.001524.001537.00282600434027200
2016-01-181514.001556.001500.001543.00229600353013800
2016-01-151586.001598.001545.001552.00299800468270300
2016-01-141550.001566.001535.001553.00234700364075000
2016-01-131568.001600.001564.001598.00245700389670300
2016-01-121571.001591.001555.001555.00327900513796600
2016-01-081614.001626.001574.001593.00461000735000500
2016-01-071665.001676.001622.001622.00232800380612200
2016-01-061680.001698.001652.001667.00205500343358100
2016-01-051700.001711.001673.001683.00229100387148500
2016-01-041717.001741.001678.001680.00168300285986800
2015-12-301735.001749.001718.001732.00120100208108800
2015-12-291713.001733.001699.001731.00133400229827300
2015-12-281694.001720.001694.001710.0091000155692900
2015-12-251697.001709.001681.001687.0096500163161900
2015-12-241743.001743.001697.001701.00110900189720500
2015-12-221707.001730.001707.001719.00169800292343200
2015-12-211700.001715.001685.001708.00189700322285600
2015-12-181731.001771.001707.001707.00366300635117000
2015-12-171750.001760.001736.001739.00242300422688800
2015-12-161702.001723.001700.001713.00223900383099700
2015-12-151704.001721.001689.001689.00263400449124000
2015-12-141676.001714.001672.001710.00219200372311200
2015-12-111700.001732.001699.001716.00336900576571000
2015-12-101723.001741.001710.001716.00380700654857100
2015-12-091750.001761.001721.001727.00450500780173100
2015-12-081793.001793.001761.001766.00248700440143100
2015-12-071811.001823.001785.001785.00281000505243000
2015-12-041793.001804.001772.001782.00301200538098600
2015-12-031825.001829.001808.001823.00232600423400600
2015-12-021829.001830.001801.001825.00313700570127200
2015-12-011821.001846.001815.001835.00277100506977500
2015-11-301831.001839.001801.001820.00347000631778800
2015-11-271863.001887.001840.001847.00351200651502500
2015-11-261853.001877.001849.001863.00359700670243100

   ※ 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