[6668 東証2部] アドテック プラズマ テクノロジー 日足 時系列データ

[6668 東証2部] アドテック プラズマ テクノロジー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181885.001915.001869.001900.00165800313099100
2017-08-171848.001930.001840.001925.00228200433416300
2017-08-161816.001860.001790.001860.00121300221715500
2017-08-151808.001834.001760.001776.00123100220673900
2017-08-141758.001798.001751.001789.00105900187974800
2017-08-101838.001851.001781.001793.00180000325868200
2017-08-091865.001890.001781.001826.00229500419032700
2017-08-081815.001884.001811.001864.00108400201437700
2017-08-071845.001848.001816.001821.00122000223371500
2017-08-041849.001885.001802.001847.00163100301870600
2017-08-031916.001916.001816.001853.00172600320780800
2017-08-021846.001922.001846.001908.00199000377550300
2017-08-011911.001944.001840.001860.00397600747890900
2017-07-312001.002008.001930.001941.00206500404441100
2017-07-282087.002093.001951.001990.00368600739789100
2017-07-272011.002100.002011.002087.00264300546608900
2017-07-262042.002045.001990.002010.00320300645372000
2017-07-252070.002080.002030.002048.00276800566097600
2017-07-242150.002167.002084.002099.00240400508283200
2017-07-212166.002188.002111.002175.00243700527103600
2017-07-202146.002188.002115.002173.00355700767554000
2017-07-192050.002170.002036.002137.009480001998341500
2017-07-182055.002065.001953.002045.00486000977965100
2017-07-142029.002045.001992.002028.00279300564277200
2017-07-132080.002080.002008.002012.00175100355975600
2017-07-122051.002085.001988.002066.00300300614858400
2017-07-112080.002100.001986.002024.00383200785119600
2017-07-102057.002084.002037.002069.00290100598252200
2017-07-071994.002050.001970.002037.005016001009738100
2017-07-061945.001995.001932.001994.00412500813950000
2017-07-051855.001950.001848.001940.00235400452233700
2017-07-041940.001958.001848.001855.00289400549059400
2017-07-031950.001974.001922.001945.00189800368883100
2017-06-301885.001964.001870.001955.00356400687966700
2017-06-291909.001939.001875.001912.00246400470688800
2017-06-281889.001948.001863.001874.00418200794611100
2017-06-271852.001892.001825.001891.00247500462099900
2017-06-261769.001860.001763.001852.00267000486882400
2017-06-231792.001800.001736.001749.00204300359949500
2017-06-221785.001818.001777.001795.00139300251310000
2017-06-211771.001795.001752.001780.00124600221202600
2017-06-201765.001780.001710.001780.00277100485137300
2017-06-191720.001744.001697.001725.00261700450150100
2017-06-161760.001765.001707.001707.00153900266004400
2017-06-151725.001740.001690.001709.00183500314069100
2017-06-141810.001827.001713.001733.00346700611024100
2017-06-131810.001843.001751.001760.00346100620051200
2017-06-121916.001920.001850.001850.00354600665162300
2017-06-091917.001969.001913.001926.00202900393559700
2017-06-081923.001975.001905.001910.00244500474248200
2017-06-071910.001932.001891.001907.00162800310509000
2017-06-061950.001986.001907.001908.00251100486703100
2017-06-051890.001971.001887.001955.00307200596232500
2017-06-021918.001929.001880.001895.00196000372127200
2017-06-011901.001937.001887.001899.00157800300846300
2017-05-311910.001956.001882.001906.00350600667498700
2017-05-301955.001990.001912.001922.00306300593671500
2017-05-291897.001992.001867.001966.00474100928009100
2017-05-261935.001947.001886.001900.00227800434990300
2017-05-251974.001986.001901.001922.00355700695367700
2017-05-241928.001973.001905.001942.00409700796806000
2017-05-231920.001941.001875.001892.00361300688844200
2017-05-221826.001938.001813.001933.006297001194440100
2017-05-191831.001835.001771.001807.00205000369020100
2017-05-181791.001860.001780.001817.00450400814223700
2017-05-171830.001910.001818.001871.00500300940050900
2017-05-161791.001845.001768.001840.00354600643488600
2017-05-151720.001804.001715.001770.00230100403621000
2017-05-121820.001820.001735.001751.00317500558561400
2017-05-111851.001886.001801.001810.00339100623727900
2017-05-101870.001917.001774.001819.007512001387977300
2017-05-091741.001860.001740.001860.0014943002703610700
2017-05-081643.001716.001625.001709.00484500813115500
2017-05-021640.001654.001607.001613.00279000452671000
2017-05-011609.001659.001589.001635.00311900508369600
2017-04-281653.001682.001612.001626.00345600567918800
2017-04-271681.001698.001637.001659.00471600788119200
2017-04-261694.001695.001628.001648.00441400731190900
2017-04-251630.001681.001591.001658.00601500988150300
2017-04-241708.001739.001600.001606.007377001231915900
2017-04-211593.001698.001582.001675.0010888001795132800
2017-04-201646.001656.001564.001564.007154001138690100
2017-04-191691.001724.001603.001625.008599001414564700
2017-04-181751.001839.001656.001661.0026877004670924700
2017-04-171700.001700.001700.001700.0093200158440000
2017-04-141488.001565.001400.001400.00321200480216500
2017-04-131360.001507.001351.001482.00241800349020700
2017-04-121450.001451.001357.001410.00221000310145500
2017-04-111480.001493.001450.001465.00144100211916400
2017-04-101544.001579.001520.001525.00100200154418700
2017-04-071500.001567.001443.001504.00200400301491500
2017-04-061554.001570.001443.001510.00243500365580400
2017-04-051580.001630.001535.001581.00145000229415100
2017-04-041652.001683.001518.001570.00336200534107800
2017-04-031614.001707.001614.001683.00318000531916000
2017-03-311620.001648.001589.001600.00149000241716600
2017-03-301667.001667.001580.001598.00288600464944300
2017-03-291660.001710.001660.001667.00427900722864300
2017-03-281584.001660.001581.001634.00306300500397800
2017-03-271643.001651.001556.001562.00336500542660100
2017-03-241500.001600.001498.001600.00322300504552700
2017-03-231437.001510.001421.001482.00188500278791800
2017-03-221411.001459.001410.001414.00136100194483900
2017-03-211405.001474.001380.001471.00161000231178500
2017-03-171409.001466.001392.001412.00152000215857000
2017-03-161347.001442.001321.001425.00203500283909200
2017-03-151439.001439.001349.001356.00281000388803400
2017-03-141408.001475.001320.001448.00531600740073800
2017-03-131509.001544.001407.001422.00340200492713100
2017-03-101555.001563.001510.001515.00183100280063100
2017-03-091560.001596.001536.001536.00169400264195000
2017-03-081579.001618.001542.001552.00215100340299000
2017-03-071619.001656.001552.001570.00228900365311600
2017-03-061653.001705.001633.001635.00208800346664600
2017-03-031680.001720.001634.001654.00303800510321800
2017-03-021690.001730.001622.001669.00485200813347600
2017-03-011540.001698.001511.001698.006303001024975700
2017-02-281498.001526.001485.001506.00187700282318700
2017-02-271550.001594.001505.001509.00180700278192300
2017-02-241524.001630.001515.001565.00262300413672200
2017-02-231570.001588.001527.001540.00177900276388500
2017-02-221655.001657.001530.001579.00409100652234100
2017-02-211669.001714.001609.001655.00543900900831500
2017-02-201588.001680.001571.001676.00442200725671700
2017-02-171567.001648.001550.001565.00446200711923600
2017-02-161545.001608.001536.001590.006562001035299200
2017-02-151473.001530.001473.001517.00303000456068500
2017-02-141448.001531.001423.001478.00556900827030200
2017-02-131490.001547.001407.001424.008776001301799900
2017-02-101385.001468.001381.001460.008412001207635300
2017-02-091325.001397.001325.001341.00403400552073400
2017-02-081260.001370.001260.001325.00418200557971500
2017-02-071240.001276.001217.001254.00151500189554000
2017-02-061280.001280.001204.001240.00282300347210500
2017-02-031327.001356.001246.001264.00240900309903200
2017-02-021358.001383.001326.001326.00153500207368500
2017-02-011355.001392.001334.001347.00150500204856700
2017-01-311356.001419.001345.001355.00307500423816500
2017-01-301300.001420.001299.001380.00480200661827000
2017-01-271390.001393.001310.001326.00250800338287700
2017-01-261388.001430.001362.001366.00437400606533900
2017-01-251350.001439.001324.001418.00600100843269900
2017-01-241380.001416.001320.001335.00695900948873000
2017-01-231300.001372.001290.001351.00616700826525900
2017-01-201220.001308.001205.001285.00478500608170400
2017-01-191330.001356.001230.001235.008239001069030800
2017-01-181224.001300.001181.001300.0010675001339865000
2017-01-171175.001340.001161.001243.0028223003517496500
2017-01-161066.001066.001066.001066.008710092848600
2017-01-13889.00918.00877.00916.007520067802000
2017-01-12941.00952.00892.00896.00143300131619500
2017-01-11935.00970.00933.00952.00165500157426700
2017-01-10915.00942.00913.00935.009700089779500
2017-01-06915.00980.00911.00918.00284800269702700
2017-01-05968.00989.00922.00928.00401900382661100
2017-01-04915.00974.00903.00961.00556600523736500
2016-12-30865.00915.00850.00900.00362100322117600
2016-12-29850.00867.00830.00867.00134400114269800
2016-12-28817.00870.00817.00870.00183800157042800
2016-12-27809.00837.00809.00818.0011910097714400
2016-12-26770.00808.00746.00802.00138700109861100
2016-12-22760.00773.00760.00770.004100031363600
2016-12-21762.00782.00760.00767.006330048651200
2016-12-20780.00785.00768.00771.003760029092500
2016-12-19773.00780.00758.00780.005970045887100
2016-12-16790.00800.00786.00788.004230033486600
2016-12-15794.00803.00778.00792.008530067080100
2016-12-14816.00818.00792.00808.006690053833700
2016-12-13783.00834.00771.00821.0010830088040100
2016-12-12768.00795.00750.00787.0011910092052500
2016-12-09817.00819.00772.00779.00217500170600700
2016-12-08863.00870.00830.00830.00160600135175300
2016-12-07886.00915.00855.00858.00275900242125700
2016-12-06839.00916.00839.00895.00642500566735400
2016-12-05788.00870.00780.00837.00455200383008000
2016-12-02822.00829.00790.00798.00173500139507900
2016-12-01845.00860.00821.00825.00156200131002500
2016-11-30857.00857.00823.00833.0011770098100100
2016-11-29876.00876.00833.00857.00132600113600500
2016-11-28813.00877.00813.00865.00253900218205700
2016-11-25850.00857.00803.00812.00254100210222200
2016-11-24900.00916.00852.00856.00315600275857600
2016-11-22908.00950.00900.00905.00448900413147600
2016-11-21900.00989.00861.00938.00754200697940200
2016-11-18938.00948.00891.00904.00570800525799800
2016-11-17858.00939.00846.00915.0014457001305734700
2016-11-16819.00880.00802.00854.001113600944900500
2016-11-15816.00844.00782.00804.00481800391320100
2016-11-14760.00820.00740.00812.00390300310514500
2016-11-11850.00854.00757.00770.00796100636575700
2016-11-10823.00888.00787.00857.0019114001611751200
2016-11-09723.00810.00644.00755.0017753001320820200
2016-11-08660.00718.00660.00710.00302000209840100
2016-11-07674.00676.00630.00653.0012490081791600
2016-11-04654.00690.00652.00676.0014750098661800
2016-11-02646.00680.00639.00653.00179200117945900
2016-11-01677.00689.00653.00653.00164400109472300
2016-10-31702.00720.00679.00687.00252200176257200
2016-10-28718.00727.00660.00672.00303200208112600
2016-10-27711.00740.00695.00710.00366900261643000
2016-10-26810.00814.00690.00717.00915700691700600
2016-10-25841.00875.00790.00840.0022182001839091500
2016-10-24760.00855.00757.00855.0021753001788063300
2016-10-21641.00724.00641.00705.00635100441701900
2016-10-20660.00664.00623.00639.00211200135147000
2016-10-19678.00715.00670.00674.00239300164902400
2016-10-18700.00732.00667.00684.00919100642624400
2016-10-17656.00690.00640.00690.00475900317189200
2016-10-14610.00672.00590.00590.00495400312261300
2016-10-13625.00645.00583.00612.00308500189611200
2016-10-12596.00718.00563.00635.0016375001057012900
2016-10-11556.00626.00528.00626.00929900546545100
2016-10-07451.00526.00447.00526.00373700188626900
2016-10-06449.00450.00440.00446.002440010868400
2016-10-05451.00462.00447.00448.00166007515600
2016-10-04448.00468.00443.00448.004500020388700
2016-10-03451.00477.00450.00464.004670021672100
2016-09-30429.00456.00425.00446.005810025632500
2016-09-29430.00445.00429.00429.004300018600400
2016-09-28445.00463.00431.00435.003380014904800
2016-09-27450.00450.00428.00448.003200014082000
2016-09-26454.00462.00442.00448.004110018409400
2016-09-23470.00477.00465.00470.004330020319800
2016-09-21485.00488.00455.00465.009190042970200
2016-09-20473.00517.00458.00498.0016890081907800
2016-09-16486.00582.00470.00480.00445100235260500
2016-09-15502.00515.00467.00500.00227900111513300
2016-09-14443.00527.00428.00512.00491100246214500
2016-09-13468.00472.00425.00447.006840031070200
2016-09-12455.00472.00420.00460.00242000109240000
2016-09-09373.00456.00371.00438.00475500205652500
2016-09-08378.00382.00369.00376.0093003483300
2016-09-07375.00382.00375.00377.00143005393700
2016-09-06376.00383.00375.00382.0035001321500
2016-09-05380.00383.00364.00376.00106003959800
2016-09-02374.00377.00371.00377.0048001792500
2016-09-01379.00379.00373.00375.0063002360700
2016-08-31378.00378.00371.00371.0071002667600
2016-08-30375.00376.00367.00371.0086003205500
2016-08-29375.00380.00375.00375.002300868200
2016-08-26380.00380.00373.00375.0066002483700
2016-08-25377.00380.00374.00380.002600978300
2016-08-24375.00376.00372.00374.0060002248400
2016-08-23383.00386.00376.00378.0036001365200
2016-08-22379.00390.00378.00383.0050001924200
2016-08-19386.00386.00378.00380.0049001862600
2016-08-18379.00387.00378.00387.0031001188800
2016-08-17393.00396.00381.00383.0097003752500
2016-08-16404.00405.00396.00401.0064002567000
2016-08-15387.00403.00387.00402.00130005160000

   ※ 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