[4749 東証マザーズ] アドバックス 日足 時系列データ

[4749 東証マザーズ] アドバックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-104.004.002.002.00445800012141000
2010-08-094.004.003.003.009580003682000
2010-08-065.005.004.004.0016660006719000
2010-08-055.005.005.005.0018870009435000
2010-08-046.006.005.006.0010400005603000
2010-08-038.009.005.006.00273800018145000
2010-08-025.008.005.008.00376300026256000
2010-07-305.006.005.006.00115000583000
2010-07-295.005.004.005.005290002644000
2010-07-285.006.004.006.003970001958000
2010-07-275.005.004.005.003750001865000
2010-07-265.005.005.005.005620002810000
2010-07-236.006.005.005.00269100013557000
2010-07-226.006.005.005.001890001033000
2010-07-217.007.006.006.008890005463000
2010-07-205.007.004.006.00267300016784000
2010-07-165.006.004.006.003040001522000
2010-07-156.006.004.005.0017380008993000
2010-07-145.007.004.006.00296600016648000
2010-07-136.006.005.005.00380200020621000
2010-07-128.008.006.007.00606600043053000
2010-07-0912.0013.0011.0011.0099300011595000
2010-07-0815.0016.0011.0012.00243000031758000
2010-07-0714.0017.0013.0014.00428700065360000
2010-07-0612.0016.0012.0013.00571400079352000
2010-07-057.0014.007.0011.00663000074915000
2010-07-025.008.005.007.0015420009891000
2010-07-016.006.005.005.00104000619000
2010-06-305.006.004.005.0010990005552000
2010-06-295.006.005.005.002950001493000
2010-06-286.006.005.006.008770004970000
2010-06-257.007.006.006.005090003400000
2010-06-247.007.007.007.002880002016000
2010-06-238.008.007.008.005040003557000
2010-06-228.009.008.008.003970003177000
2010-06-218.009.008.008.0087000707000
2010-06-189.009.008.008.004160003670000
2010-06-1710.0010.009.0010.0027000248000
2010-06-169.0010.009.0010.0065000595000
2010-06-1510.0010.009.0010.0027000267000
2010-06-1410.0010.009.0010.001280001233000
2010-06-1110.0010.009.009.0013000124000
2010-06-1010.0010.0010.0010.0020000200000
2010-06-0910.0010.009.009.00500048000
2010-06-0810.0010.009.0010.0098000975000
2010-06-0710.0010.009.0010.002430002421000
2010-06-0410.0010.009.009.001360001325000
2010-06-039.0011.009.0010.004710004700000
2010-06-0210.0010.009.009.002260002143000
2010-06-0110.0011.009.0010.008460008120000
2010-05-319.0010.008.009.005300004810000
2010-05-289.0010.009.009.002290002071000
2010-05-279.009.009.009.0034000306000
2010-05-269.009.009.009.003030002727000
2010-05-258.009.008.009.003480003122000
2010-05-249.009.008.008.00106000895000
2010-05-219.009.008.008.001230001000000
2010-05-209.009.008.009.001860001660000
2010-05-199.0010.008.009.004090003676000
2010-05-1810.0011.009.009.004950004934000
2010-05-1712.0012.0011.0011.005790006550000
2010-05-1412.0013.0012.0012.0058000716000
2010-05-1313.0013.0012.0013.0076000972000
2010-05-1213.0013.0012.0013.001820002327000
2010-05-1114.0014.0013.0013.00840001147000
2010-05-1013.0013.0013.0013.0063000819000
2010-05-0713.0014.0013.0013.004320005716000
2010-05-0614.0014.0013.0014.004970006844000
2010-04-3015.0015.0014.0014.002690003773000
2010-04-2815.0015.0014.0014.001430002081000
2010-04-2715.0015.0014.0015.002940004301000
2010-04-2614.0016.0014.0015.004680007020000
2010-04-2314.0015.0014.0014.001730002447000
2010-04-2214.0015.0014.0014.0064000936000
2010-04-2115.0015.0014.0014.001300001851000
2010-04-2014.0015.0014.0015.002480003713000
2010-04-1915.0015.0014.0014.001840002737000
2010-04-1615.0016.0015.0015.004980007521000
2010-04-1516.0016.0015.0016.001270001977000
2010-04-1416.0016.0014.0016.004030006131000
2010-04-1315.0016.0014.0015.003350005043000
2010-04-1215.0016.0014.0015.0078900011791000
2010-04-0915.0015.0014.0015.00680001009000
2010-04-0815.0015.0014.0014.003660005177000
2010-04-0715.0016.0014.0015.0076000011401000
2010-04-0614.0015.0013.0014.004330006180000
2010-04-0513.0014.0012.0014.0094600012256000
2010-04-0214.0014.0013.0013.002310003154000
2010-04-0114.0015.0013.0014.0083000011532000
2010-03-3115.0016.0014.0014.002400003540000
2010-03-3015.0015.0014.0015.003680005517000
2010-03-2915.0016.0015.0015.003180004803000
2010-03-2614.0017.0014.0015.00209300031759000
2010-03-2513.0014.0013.0013.002120002805000
2010-03-2413.0014.0013.0013.004620006007000
2010-03-2315.0015.0013.0013.007020009688000
2010-03-1914.0016.0014.0014.00181100026520000
2010-03-1814.0014.0013.0013.006200008358000
2010-03-1715.0016.0014.0014.0080600011959000
2010-03-1616.0017.0015.0016.003020004836000
2010-03-1517.0017.0015.0016.0074600011892000
2010-03-1217.0018.0017.0017.004090006954000
2010-03-1118.0018.0017.0018.0042000748000
2010-03-1018.0018.0017.0017.0052000885000
2010-03-0918.0018.0017.0018.00650001169000
2010-03-0818.0018.0017.0018.00840001492000
2010-03-0518.0019.0017.0019.002110003703000
2010-03-0418.0019.0018.0019.001190002143000
2010-03-0318.0018.0018.0018.0047000846000
2010-03-0218.0019.0018.0019.0031000560000
2010-03-0119.0019.0018.0019.00860001550000
2010-02-2618.0019.0018.0019.001340002413000
2010-02-2518.0019.0018.0018.0044000799000
2010-02-2418.0018.0018.0018.0013000234000
2010-02-2317.0018.0017.0018.00790001380000
2010-02-2219.0019.0018.0018.0024000437000
2010-02-1918.0018.0018.0018.0039000702000
2010-02-1818.0018.0018.0018.0049000882000
2010-02-1718.0019.0018.0019.0034000620000
2010-02-1617.0018.0017.0018.001850003325000
2010-02-1519.0019.0017.0018.004700008446000
2010-02-1219.0020.0019.0019.003420006723000
2010-02-1019.0020.0018.0019.00980001867000
2010-02-0919.0020.0019.0019.0042000802000
2010-02-0818.0020.0018.0019.003810007249000
2010-02-0518.0019.0018.0019.0049000918000
2010-02-0418.0019.0018.0019.001750003238000
2010-02-0319.0019.0018.0018.0017000317000
2010-02-0219.0019.0018.0019.00730001373000
2010-02-0119.0019.0018.0019.0060700011403000
2010-01-2920.0020.0019.0020.00790001544000
2010-01-2819.0021.0019.0020.0052400010453000
2010-01-2719.0019.0018.0019.001670003172000
2010-01-2619.0019.0019.0019.0029000551000
2010-01-2519.0020.0019.0019.00630001208000
2010-01-2219.0020.0019.0019.001190002266000
2010-01-2119.0019.0019.0019.0048000912000
2010-01-2019.0020.0019.0020.00650001236000
2010-01-1920.0020.0019.0019.00830001612000
2010-01-1819.0020.0019.0020.0045000870000
2010-01-1520.0020.0019.0019.004120007892000
2010-01-1420.0020.0019.0020.002720005353000
2010-01-1320.0021.0020.0020.004050008109000
2010-01-1221.0021.0020.0020.001910003959000
2010-01-0822.0022.0021.0021.004470009486000
2010-01-0721.0023.0020.0023.004390009671000
2010-01-0621.0021.0020.0020.001340002763000
2010-01-0521.0021.0020.0021.001110002302000
2010-01-0420.0021.0019.0021.003940007953000
2009-12-3021.0021.0020.0020.00710001452000
2009-12-2921.0022.0020.0021.003760007888000
2009-12-2822.0023.0021.0022.001330002922000
2009-12-2523.0023.0021.0022.003830008488000
2009-12-2423.0023.0022.0023.001470003352000
2009-12-2224.0024.0022.0023.0079000018225000
2009-12-2123.0026.0023.0025.0058000014036000
2009-12-1822.0023.0022.0022.00960002134000
2009-12-1722.0023.0021.0022.002770006024000
2009-12-1622.0023.0021.0022.002460005392000
2009-12-1523.0023.0022.0022.004130009239000
2009-12-1423.0023.0022.0023.002330005198000
2009-12-1123.0025.0023.0023.003110007225000
2009-12-1027.0027.0021.0023.00128800030489000
2009-12-0926.0028.0023.0026.00212300053807000
2009-12-0824.0035.0024.0028.0010257000297995000
2009-12-0722.0023.0022.0023.001300002986000
2009-12-0422.0023.0021.0022.001600003536000
2009-12-0321.0024.0021.0021.001500003338000
2009-12-0220.0021.0020.0021.001050002188000
2009-12-0120.0020.0020.0020.0043000860000
2009-11-3019.0020.0019.0019.0020000382000
2009-11-2721.0021.0019.0019.0043000840000
2009-11-2620.0020.0019.0020.0049000965000
2009-11-2520.0020.0019.0020.00520001027000
2009-11-2420.0020.0020.0020.0024000480000
2009-11-2019.0020.0019.0020.0023000454000
2009-11-1919.0020.0019.0019.00880001701000
2009-11-1819.0020.0018.0019.003820007165000
2009-11-1720.0020.0019.0020.00990001970000
2009-11-1620.0021.0020.0021.00760001562000
2009-11-1321.0021.0020.0021.001780003665000
2009-11-1224.0024.0020.0021.00100500021628000
2009-11-1124.0024.0024.0024.00620001488000
2009-11-1025.0025.0023.0024.00800001926000
2009-11-0924.0026.0023.0025.001830004423000
2009-11-0623.0024.0022.0024.00700001652000
2009-11-0522.0023.0022.0023.0033000749000
2009-11-0423.0023.0022.0023.001860004148000
2009-11-0223.0024.0023.0024.0014000323000
2009-10-3023.0024.0022.0023.00550001265000
2009-10-2923.0023.0022.0022.00720001645000
2009-10-2824.0024.0023.0023.0015000354000
2009-10-2724.0024.0024.0024.00580001392000
2009-10-2626.0026.0024.0024.0025000616000
2009-10-2325.0025.0025.0025.0039000975000
2009-10-2226.0026.0025.0025.0015000378000
2009-10-2126.0026.0025.0025.00550001391000
2009-10-2025.0026.0025.0026.0030000762000
2009-10-1925.0025.0025.0025.001390003475000
2009-10-1625.0025.0025.0025.0014000350000
2009-10-1526.0026.0025.0025.00490001260000
2009-10-1427.0027.0026.0026.0023000600000
2009-10-1325.0027.0025.0026.00620001591000
2009-10-0925.0026.0025.0026.00610001542000
2009-10-0825.0026.0024.0026.00630001575000
2009-10-0725.0025.0024.0025.00470001159000
2009-10-0626.0026.0024.0025.00770001913000
2009-10-0524.0026.0024.0026.001540003907000
2009-10-0224.0024.0023.0023.001010002348000
2009-10-0124.0026.0023.0025.001820004433000
2009-09-3024.0024.0022.0023.00610001380000
2009-09-2923.0024.0023.0024.0010000231000
2009-09-2825.0025.0022.0023.001560003638000
2009-09-2526.0029.0025.0025.001070002886000
2009-09-2425.0026.0023.0025.001300003203000
2009-09-1827.0027.0025.0025.001690004392000
2009-09-1729.0029.0027.0028.00370001040000
2009-09-1629.0029.0028.0029.0016000460000
2009-09-1528.0029.0028.0028.0013000370000
2009-09-1428.0028.0027.0028.00520001452000
2009-09-1129.0030.0029.0029.0013000378000
2009-09-1029.0029.0029.0029.0011000319000
2009-09-0927.0029.0027.0029.001450004097000
2009-09-0827.0027.0027.0027.0014000378000
2009-09-0728.0028.0027.0027.00720001974000
2009-09-0429.0029.0028.0028.001350003791000
2009-09-0329.0030.0029.0029.001010002933000
2009-09-0230.0030.0029.0029.00500001483000
2009-09-0130.0030.0029.0030.009000268000
2009-08-3129.0030.0029.0030.0025000744000
2009-08-2830.0031.0030.0030.00630001892000
2009-08-2731.0031.0030.0031.0032000988000
2009-08-2630.0030.0030.0030.00340001020000
2009-08-2531.0031.0030.0030.00440001325000
2009-08-2430.0031.0029.0030.00500001497000
2009-08-2129.0032.0029.0030.002040006209000
2009-08-2030.0030.0029.0030.00550001608000
2009-08-1930.0031.0029.0030.001320003942000
2009-08-1831.0032.0030.0030.002060006214000
2009-08-1731.0032.0030.0031.001610004985000
2009-08-1432.0032.0031.0031.0033100010432000
2009-08-1333.0034.0031.0033.00100100032430000
2009-08-1233.0036.0033.0036.0065200022781000
2009-08-1133.0033.0032.0033.00310001011000
2009-08-1032.0033.0032.0033.00320001045000
2009-08-0732.0033.0032.0033.0022000711000
2009-08-0632.0033.0032.0032.00460001473000
2009-08-0533.0033.0032.0033.0029000944000
2009-08-0434.0034.0032.0032.00600001952000
2009-08-0334.0034.0033.0033.00330001092000

   ※ 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