[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 
2017-02-271862.001912.001857.001857.00940017638400
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
2016-12-071753.001865.001753.001839.003540064699500
2016-12-061700.001750.001700.001747.002670046481600
2016-12-051660.001700.001660.001698.001540026064100
2016-12-021627.001688.001601.001680.003770062484800
2016-12-011635.001635.001613.001618.00940015244000
2016-11-301582.001612.001572.001602.001480023561000
2016-11-291570.001586.001566.001582.001500023662800
2016-11-281532.001580.001532.001568.001220019058000
2016-11-251535.001550.001532.001542.001370021067400
2016-11-241517.001543.001517.001520.002280034825000
2016-11-221504.001522.001501.001515.00970014678500
2016-11-211460.001500.001460.001488.001150017071000
2016-11-181476.001476.001427.001466.001280018735200
2016-11-171436.001460.001436.001446.00990014305500
2016-11-161417.001450.001417.001446.002040029329000
2016-11-151304.001467.001300.001418.003350046633400
2016-11-141270.001324.001260.001304.00970012520500
2016-11-111275.001285.001266.001272.0074009431400
2016-11-101241.001278.001241.001266.00990012548600
2016-11-091268.001268.001220.001223.001020012612900
2016-11-081247.001254.001204.001253.001120013952200
2016-11-071240.001246.001229.001239.0078009667700
2016-11-041225.001238.001220.001226.0080009814800
2016-11-021220.001230.001212.001228.00910011128100
2016-11-011227.001248.001208.001237.0071008788000
2016-10-311229.001241.001202.001230.001280015765700
2016-10-281183.001222.001183.001222.001960023739900
2016-10-271159.001178.001151.001172.0071008279600
2016-10-261148.001154.001144.001154.00870010006600
2016-10-251142.001145.001139.001140.0067007651000
2016-10-241120.001133.001120.001128.0073008219300
2016-10-211126.001130.001114.001125.001100012383700
2016-10-201113.001128.001113.001127.00960010762800
2016-10-191098.001112.001095.001111.00970010708700
2016-10-181087.001095.001081.001091.0066007180200
2016-10-171075.001093.001060.001085.0041004424000
2016-10-141064.001084.001061.001076.0055005913600
2016-10-131073.001085.001072.001084.0039004212900
2016-10-121062.001083.001062.001073.0075008062000
2016-10-111071.001089.001071.001083.0036003884700
2016-10-071078.001081.001078.001081.0024002589900
2016-10-061081.001081.001069.001078.0055005922500
2016-10-051075.001089.001069.001081.0036003887700
2016-10-041063.001076.001063.001075.0062006638000
2016-10-031055.001065.001051.001063.0055005827600
2016-09-301077.001077.001027.001054.001430015096000
2016-09-291062.001078.001061.001077.0067007191600
2016-09-281058.001068.001058.001062.0087009221600
2016-09-271054.001068.001054.001068.002990031634800
2016-09-261077.001077.001058.001064.001010010814900
2016-09-231050.001058.001041.001058.0087009146300
2016-09-211025.001050.001017.001050.0069007151000
2016-09-201022.001024.001015.001015.0075007635600
2016-09-161015.001033.001011.001029.0030003075900
2016-09-151025.001030.001015.001015.0044004496900
2016-09-141029.001030.001027.001029.0022002263400
2016-09-131025.001045.001025.001033.0040004121700
2016-09-121029.001029.001023.001025.0026002665800
2016-09-091021.001034.001021.001030.0081008310400
2016-09-081028.001035.001028.001034.0039004027700
2016-09-071039.001039.001023.001028.0066006793300
2016-09-061039.001040.001031.001039.0043004459000
2016-09-051023.001037.001023.001031.0065006687300
2016-09-021026.001028.001010.001018.0084008553300
2016-09-011010.001025.001010.001025.0042004279700
2016-08-311016.001018.001008.001012.0043004354800
2016-08-301006.001009.001003.001007.0061006137200
2016-08-291006.001018.001004.001005.0069006961700
2016-08-261008.001010.001001.001001.0088008840300
2016-08-251012.001025.001006.001008.0078007909400
2016-08-241024.001025.001001.001003.0078007863600
2016-08-231008.001016.001000.001006.001790018006900
2016-08-221051.001051.001006.001009.001870019187000
2016-08-191070.001070.001052.001052.0067007100300
2016-08-181055.001062.001055.001060.0068007195600
2016-08-171094.001108.001051.001056.001810019364500
2016-08-161100.001125.001095.001096.002340025762700
2016-08-151122.001143.001098.001100.004920054696200
2016-08-121279.001279.001249.001272.0023002918400
2016-08-101247.001284.001247.001274.0028003554500
2016-08-091277.001277.001232.001244.0039004872300
2016-08-081231.001268.001231.001268.0038004714000
2016-08-051226.001239.001226.001237.0011001356600
2016-08-041237.001244.001232.001237.0032003959600
2016-08-031256.001256.001216.001227.0029003593700
2016-08-021279.001280.001260.001260.0029003684200
2016-08-011277.001282.001251.001274.0021002674600
2016-07-291286.001290.001230.001282.0061007774700
2016-07-281241.001267.001228.001256.0040004998200
2016-07-271227.001248.001227.001245.0027003345600
2016-07-261251.001251.001213.001228.0030003701800
2016-07-251235.001239.001224.001239.0066008152000
2016-07-221188.001214.001188.001203.0023002767200
2016-07-211178.001193.001178.001188.0042004982900
2016-07-201187.001197.001172.001180.0056006614300
2016-07-191167.001193.001167.001181.0028003301500
2016-07-151181.001181.001165.001171.0033003868600
2016-07-141185.001189.001180.001181.0029003432300
2016-07-131170.001188.001170.001176.0039004592500
2016-07-121144.001168.001144.001164.0026003016800
2016-07-111125.001157.001120.001141.0044005008200
2016-07-081138.001138.001110.001111.0063007029500
2016-07-071143.001161.001100.001121.00950010649900
2016-07-061167.001167.001130.001157.0048005529200
2016-07-051161.001181.001150.001167.0038004432100
2016-07-041188.001188.001165.001183.0032003774100
2016-07-011200.001204.001171.001182.0062007375900
2016-06-301203.001205.001180.001192.0054006472500
2016-06-291131.001174.001131.001172.0048005572400
2016-06-281130.001138.001120.001131.0088009959100
2016-06-271154.001162.001123.001160.001370015679000
2016-06-241190.001190.001067.001094.00920010254800
2016-06-231220.001220.001178.001186.0082009762400
2016-06-221170.001223.001170.001223.0046005471500
2016-06-211184.001188.001182.001188.0010001186300
2016-06-201175.001200.001175.001184.0036004249500
2016-06-171144.001155.001143.001153.0035004020500
2016-06-161183.001186.001145.001145.0075008712600
2016-06-151170.001189.001152.001181.0057006734500
2016-06-141202.001205.001179.001184.0051006071600
2016-06-131244.001244.001212.001224.00900011079400
2016-06-101261.001274.001256.001274.0055006945200
2016-06-091267.001290.001267.001275.0036004602000
2016-06-081280.001280.001272.001275.0016002042000
2016-06-071243.001280.001243.001274.0020002538000
2016-06-061259.001268.001257.001263.0040005041800
2016-06-031237.001274.001237.001266.0043005398800
2016-06-021260.001273.001255.001257.0055006948900
2016-06-011275.001290.001267.001280.0038004866100
2016-05-311274.001287.001262.001277.0038004845500
2016-05-301255.001269.001245.001268.0051006435200
2016-05-271233.001255.001233.001245.0027003362700
2016-05-261250.001258.001230.001238.00820010209000
2016-05-251218.001218.001201.001212.0071008628600
2016-05-241190.001204.001190.001204.0047005631100
2016-05-231192.001201.001183.001189.0059007040300
2016-05-201186.001193.001170.001193.0058006884900
2016-05-191169.001213.001166.001186.0045005315500
2016-05-181193.001194.001168.001175.001220014331400
2016-05-171215.001216.001190.001202.0039004686000
2016-05-161216.001217.001188.001191.0066007925100
2016-05-131240.001265.001213.001216.00960011800500
2016-05-121327.001327.001250.001256.001420018349600
2016-05-111260.001260.001236.001237.0023002852500
2016-05-101260.001260.001218.001236.0037004574900
2016-05-091190.001220.001190.001206.0039004706700
2016-05-061196.001208.001190.001195.0045005376100
2016-05-021166.001203.001166.001192.0056006703200
2016-04-281281.001281.001215.001219.001050013042800
2016-04-271280.001280.001247.001271.0041005178400
2016-04-261296.001296.001240.001277.0064008154600
2016-04-251296.001305.001284.001294.001000012970800
2016-04-221257.001280.001257.001276.0037004705500
2016-04-211269.001272.001250.001267.0060007581000
2016-04-201242.001252.001236.001249.0026003236000
2016-04-191263.001263.001218.001242.0057007059900
2016-04-181205.001235.001202.001203.0040004858800
2016-04-151204.001254.001204.001217.0062007565000
2016-04-141214.001240.001214.001234.001080013298000
2016-04-131188.001213.001184.001198.0047005624100
2016-04-121148.001199.001148.001178.0050005878400
2016-04-111167.001167.001091.001160.0086009693300
2016-04-081096.001239.001096.001156.001220014340700
2016-04-071130.001159.001094.001127.0038004294600
2016-04-061141.001153.001070.001130.0061006895800
2016-04-051201.001219.001151.001156.00920010829600
2016-04-041226.001245.001174.001215.001020012322000
2016-04-011259.001264.001202.001213.001520018729900
2016-03-311280.001292.001258.001258.0051006483400
2016-03-301291.001299.001271.001278.0053006794600
2016-03-291270.001305.001270.001291.0075009672600
2016-03-281303.001324.001266.001318.00960012487200
2016-03-251302.001322.001286.001299.001440018814200
2016-03-241290.001303.001279.001283.00900011581700
2016-03-231309.001327.001293.001299.0045005888600
2016-03-221239.001349.001239.001300.00980012677600
2016-03-181275.001283.001261.001269.0042005345400
2016-03-171280.001290.001260.001275.0066008425300
2016-03-161283.001308.001260.001268.0065008307100
2016-03-151280.001310.001260.001283.00830010612300
2016-03-141274.001314.001274.001280.001410018241100
2016-03-111210.001275.001210.001261.002100026055200
2016-03-101254.001255.001210.001232.001170014446800
2016-03-091241.001245.001216.001242.00940011560500
2016-03-081253.001259.001242.001249.0072009005600
2016-03-071226.001290.001226.001256.001000012639500
2016-03-041208.001247.001208.001234.001220014962300
2016-03-031181.001219.001181.001207.001450017451900
2016-03-021228.001234.001180.001195.001890022707700
2016-03-011192.001230.001182.001186.00980011717900
2016-02-291237.001260.001192.001192.001350016534500
2016-02-261297.001300.001224.001233.002280028672700
2016-02-251289.001314.001279.001307.001180015291300
2016-02-241259.001291.001238.001272.00810010240000
2016-02-231279.001344.001256.001285.002110027326400
2016-02-221295.001295.001190.001253.001320016534000

   ※ 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