[5998 東証1部] アドバネクス 日足 時系列データ

[5998 東証1部] アドバネクス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-123400.003400.003265.003285.001710056919000
2017-12-113175.003375.003175.003375.001850060446000
2017-12-083095.003175.003095.003175.00870027211000
2017-12-073050.003115.003050.003115.00580017977500
2017-12-063090.003110.003050.003050.001150035406500
2017-12-053150.003150.003075.003105.001060032875500
2017-12-043255.003270.003170.003170.001420045880000
2017-12-013255.003285.003240.003255.001290042016000
2017-11-303345.003345.003250.003255.001610052654000
2017-11-293290.003365.003290.003335.00950031671000
2017-11-283405.003405.003305.003305.002690090116500
2017-11-273465.003465.003345.003350.001310044434500
2017-11-243420.003440.003385.003400.001140038845000
2017-11-223330.003480.003285.003480.002060070483000
2017-11-213330.003365.003265.003295.002100069559000
2017-11-203245.003320.003200.003270.001270041755500
2017-11-173300.003340.003255.003295.002030067080500
2017-11-163035.003300.003035.003250.002270072312500
2017-11-153140.003140.003030.003075.002310071216000
2017-11-143175.003200.003135.003175.001350042845000
2017-11-133305.003305.003220.003220.003000097784500
2017-11-103255.003315.003210.003300.001350044311500
2017-11-093180.003330.003180.003285.0031600103473000
2017-11-083075.003195.003075.003180.00880027724000
2017-11-073070.003110.003045.003100.001270039158000
2017-11-062990.003075.002990.003055.001180035722000
2017-11-023160.003175.002979.002979.0034100103955700
2017-11-013230.003265.003165.003175.001800057805000
2017-10-313210.003300.003205.003225.001090035240000
2017-10-303235.003345.003155.003210.0062700202801500
2017-10-272984.003380.002984.003215.00104800334621200
2017-10-262976.003010.002970.002994.001570047036100
2017-10-252990.003005.002976.002983.001660049653800
2017-10-242976.003010.002959.003010.003180095173300
2017-10-232900.002999.002883.002976.001540045495000
2017-10-202826.002884.002825.002853.001110031684900
2017-10-192851.002883.002849.002867.001510043226600
2017-10-182861.002872.002830.002860.001530043659200
2017-10-172893.002893.002854.002876.001180033850700
2017-10-162978.002978.002890.002892.002850083430600
2017-10-132990.003015.002961.002971.001850055300200
2017-10-122910.003000.002899.002980.001780052906500
2017-10-112914.002938.002870.002925.001490043399100
2017-10-102814.002900.002810.002897.002490070679500
2017-10-062890.002923.002856.002856.002550073720000
2017-10-052956.002970.002911.002911.003150092561800
2017-10-042956.002997.002950.002956.001590047126500
2017-10-032972.002985.002929.002956.001850054819600
2017-10-022950.003075.002905.002973.003110092216200
2017-09-292988.003160.002986.003005.0034300103867500
2017-09-282952.002990.002952.002978.001950058112900
2017-09-272862.002951.002862.002945.002800081877300
2017-09-262962.002969.002873.002874.0035400103690000
2017-09-252889.002974.002889.002961.002300067343700
2017-09-222839.002891.002837.002889.002950084594400
2017-09-212760.002871.002722.002839.002630073578200
2017-09-202680.002769.002660.002761.003180086361400
2017-09-192607.002679.002600.002667.001490039406400
2017-09-152560.002624.002560.002618.001290033524500
2017-09-142578.002603.002578.002598.001210031389700
2017-09-132620.002620.002570.002581.002340060649500
2017-09-122606.002639.002550.002603.001970051280400
2017-09-112420.002585.002420.002575.003020075374000
2017-09-082372.002437.002372.002411.001770042558100
2017-09-072342.002398.002336.002398.00720017168800
2017-09-062291.002370.002275.002357.001300030088300
2017-09-052356.002369.002309.002331.002550059609400
2017-09-042391.002391.002337.002361.002210052023800
2017-09-012330.002444.002330.002402.002100049879400
2017-08-312370.002407.002310.002349.002300054283500
2017-08-302293.002365.002277.002365.002520058535600
2017-08-292201.002269.002174.002269.001650036697400
2017-08-282151.002220.002136.002212.001380030174100
2017-08-252140.002180.002121.002151.002110045366600
2017-08-242078.002149.002056.002149.002550053736000
2017-08-232022.002079.002016.002060.001350027727200
2017-08-222026.002030.001963.002002.001590031930900
2017-08-211983.002005.001969.001997.00960019096400
2017-08-181997.001997.001959.001984.001010019978100
2017-08-172043.002043.001959.002016.001880038066300
2017-08-162036.002066.002017.002043.002150043992300
2017-08-151978.002045.001976.002036.001760035423300
2017-08-141950.001977.001922.001977.001260024616800
2017-08-101919.001960.001919.001957.00990019225700
2017-08-091935.001936.001920.001933.00730014095400
2017-08-081920.001935.001920.001935.00540010431300
2017-08-071898.001934.001894.001934.00980018745000
2017-08-041874.001893.001874.001893.00880016588700
2017-08-031873.001899.001873.001899.00620011713500
2017-08-021884.001891.001848.001889.00580010914600
2017-08-011885.001885.001874.001884.0045008465300
2017-07-311894.001894.001814.001883.00600011237200
2017-07-281882.001893.001876.001882.00790014895000
2017-07-271880.001892.001872.001887.0049009225900
2017-07-261846.001875.001832.001871.00880016399200
2017-07-251869.001870.001846.001861.00880016388100
2017-07-241801.001845.001801.001845.00860015704700
2017-07-211808.001808.001780.001787.0037006635300
2017-07-201784.001813.001782.001795.00780014014900
2017-07-191767.001780.001739.001778.0043007596900
2017-07-181727.001765.001727.001756.00730012805400
2017-07-141717.001747.001637.001732.001040017755800
2017-07-131719.001748.001703.001733.00640011098600
2017-07-121662.001728.001662.001710.0041006940500
2017-07-111661.001662.001654.001656.0017002818500
2017-07-101658.001670.001649.001665.0056009291000
2017-07-071679.001698.001663.001663.0037006198000
2017-07-061678.001686.001675.001683.0014002355000
2017-07-051651.001690.001646.001678.00800013347300
2017-07-041700.001700.001676.001691.0043007263600
2017-07-031700.001700.001684.001690.0041006945800
2017-06-301672.001699.001667.001673.00710011909900
2017-06-291712.001726.001662.001671.00890014996200
2017-06-281746.001762.001703.001710.00920015982000
2017-06-271763.001774.001745.001767.00910016006300
2017-06-261756.001775.001753.001761.00860015138700
2017-06-231733.001748.001726.001739.002350040847700
2017-06-221850.001920.001726.001813.0096800175262800
2017-06-211691.001717.001654.001700.001520025748400
2017-06-201647.001691.001629.001691.002080034718900
2017-06-191581.001626.001579.001613.00770012372800
2017-06-161589.001590.001577.001586.0028004431700
2017-06-151582.001589.001569.001573.0039006142100
2017-06-141555.001592.001554.001573.00710011168500
2017-06-131571.001576.001547.001560.00930014485800
2017-06-121549.001570.001548.001565.00780012185000
2017-06-091521.001578.001521.001554.00830012837700
2017-06-081511.001550.001511.001532.001080016578000
2017-06-071484.001513.001484.001511.001130016951300
2017-06-061544.001557.001493.001493.00670010170300
2017-06-051539.001539.001530.001534.0024003681000
2017-06-021533.001546.001521.001540.00660010148300
2017-06-011512.001523.001508.001522.001120017006300
2017-05-311519.001521.001506.001506.0042006358500
2017-05-301501.001517.001500.001513.00930014039800
2017-05-291529.001529.001506.001506.00920013942800
2017-05-261512.001524.001501.001524.0034005156400
2017-05-251522.001535.001516.001516.001120017019700
2017-05-241500.001519.001499.001512.00800012071300
2017-05-231491.001515.001480.001497.001400021043800
2017-05-221441.001482.001441.001475.00820011965300
2017-05-191435.001444.001434.001441.0062008941100
2017-05-181410.001431.001398.001427.001110015716700
2017-05-171478.001478.001440.001445.00990014349900
2017-05-161432.001433.001420.001431.0052007432600
2017-05-151431.001438.001416.001432.00850012174100
2017-05-121491.001491.001378.001410.002640037582100
2017-05-111574.001574.001513.001513.00950014677200
2017-05-101536.001574.001536.001574.00670010478100
2017-05-091536.001555.001527.001551.00870013427200
2017-05-081501.001539.001501.001524.00950014470400
2017-05-021508.001525.001507.001507.0060009092000
2017-05-011488.001523.001480.001523.0058008679700
2017-04-281535.001536.001500.001502.0063009576500
2017-04-271459.001532.001452.001532.00840012636400
2017-04-261427.001485.001427.001484.00860012615900
2017-04-251404.001423.001379.001423.00860012106000
2017-04-241396.001407.001385.001388.0056007791100
2017-04-211388.001388.001376.001382.0025003452600
2017-04-201382.001389.001366.001378.0044006060800
2017-04-191366.001390.001353.001382.0069009523200
2017-04-181334.001378.001334.001375.0054007409200
2017-04-171328.001337.001326.001334.0025003327600
2017-04-141350.001353.001326.001326.0058007788900
2017-04-131365.001384.001364.001369.0070009585100
2017-04-121402.001402.001345.001393.001190016305200
2017-04-111404.001416.001390.001402.00860012056200
2017-04-101400.001428.001400.001425.0061008635500
2017-04-071356.001394.001354.001370.00810011090500
2017-04-061401.001401.001350.001355.001450019747800
2017-04-051403.001415.001353.001401.001620022413800
2017-04-041430.001439.001350.001373.002050028560500
2017-04-031472.001473.001435.001447.001640023782200
2017-03-311537.001537.001485.001487.001430021631800
2017-03-301547.001557.001527.001535.00860013277100
2017-03-291581.001581.001539.001556.001350021044600
2017-03-281548.001589.001548.001589.001170018415700
2017-03-271551.001552.001528.001542.001660025623600
2017-03-241550.001560.001540.001551.0056008683700
2017-03-231550.001575.001550.001558.00900014020900
2017-03-221610.001612.001551.001552.002230035188300
2017-03-211670.001685.001601.001629.001990032594700
2017-03-171677.001707.001673.001678.0052008769000
2017-03-161710.001710.001670.001677.001030017306000
2017-03-151746.001748.001710.001710.0058009997600
2017-03-141765.001769.001757.001764.0020003527200
2017-03-131800.001800.001762.001765.00870015495900
2017-03-101808.001848.001800.001816.00810014700100
2017-03-091780.001782.001775.001776.00740013160600
2017-03-081781.001808.001776.001780.0056009985500
2017-03-071820.001820.001783.001787.0045008054200
2017-03-061836.001836.001789.001790.00710012861500
2017-03-031863.001871.001800.001826.001270023408600
2017-03-021855.001904.001855.001903.00870016435100
2017-03-011870.001870.001837.001853.001820033700900
2017-02-281857.001900.001857.001870.00810015243500
2017-02-271862.001912.001857.001857.00940017638400
2017-02-241854.001869.001846.001856.0037006860200
2017-02-231843.001884.001822.001853.0048008890900
2017-02-221897.001897.001862.001864.0036006747500
2017-02-211874.001897.001874.001880.0049009232400
2017-02-201900.001939.001883.001899.0044008359200
2017-02-171909.001909.001894.001901.0040007596700
2017-02-161927.001927.001905.001922.0033006338800
2017-02-151913.001930.001913.001922.00760014599100
2017-02-141934.001934.001913.001913.0028005373100
2017-02-131900.001950.001886.001910.00830015966700
2017-02-101950.001955.001924.001938.00890017306400
2017-02-091885.001950.001885.001932.0050009622500
2017-02-081956.001956.001863.001909.00830015796500
2017-02-071991.001992.001954.001970.00690013650000
2017-02-061954.001988.001954.001979.001020020100900
2017-02-031950.001965.001949.001964.001010019737400
2017-02-021940.001955.001929.001950.00740014399100
2017-02-011930.001939.001902.001926.00860016569300
2017-01-311923.001933.001901.001930.00970018597200
2017-01-301901.001936.001866.001935.00890017017300
2017-01-271927.001950.001920.001930.00940018205900
2017-01-261896.001930.001863.001927.001280024428500
2017-01-251884.001898.001880.001891.00740013952300
2017-01-241877.001888.001870.001884.00810015237300
2017-01-231832.001878.001830.001877.001010018715900
2017-01-201854.001860.001825.001849.0049009045200
2017-01-191852.001867.001844.001844.00850015729700
2017-01-181838.001852.001835.001850.00580010693100
2017-01-171827.001856.001802.001849.00960017623400
2017-01-161834.001853.001802.001827.001170021455100
2017-01-131808.001857.001808.001849.00910016771800
2017-01-121878.001878.001833.001838.001550028685700
2017-01-111839.001875.001835.001860.001810033488600
2017-01-101758.001837.001745.001835.001990036005100
2017-01-061696.001760.001696.001748.001350023479200
2017-01-051698.001740.001680.001735.001480025524700
2017-01-041633.001717.001633.001698.001520025530600
2016-12-301668.001669.001633.001633.001060017452200
2016-12-291676.001690.001653.001660.00920015314600
2016-12-281690.001713.001690.001705.0049008339800
2016-12-271700.001725.001690.001696.001120019096400
2016-12-261730.001730.001699.001705.002240038327000
2016-12-221711.001729.001693.001723.001110019059100
2016-12-211725.001731.001690.001725.001590027208200
2016-12-201716.001735.001716.001735.00860014812300
2016-12-191703.001716.001698.001715.00690011798500
2016-12-161710.001718.001702.001706.001810030889900
2016-12-151703.001731.001701.001710.001300022249700
2016-12-141688.001730.001683.001713.001560026653100
2016-12-131720.001721.001674.001676.002580043785100
2016-12-121766.001809.001700.001735.001580027596600
2016-12-091813.001828.001755.001761.003040054551100
2016-12-081848.001850.001825.001841.001350024804800

   ※ 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。 

Twitter