[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 
2017-03-221583.001592.001578.001580.00350700555423300
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
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

   ※ 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