[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 
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
2016-08-12383.00387.00380.00386.00118004520200
2016-08-10389.00389.00383.00383.0048001845900
2016-08-09385.00388.00383.00383.0033001271500
2016-08-08382.00385.00380.00381.0029001110100
2016-08-05375.00382.00366.00382.0077002889900
2016-08-04393.00393.00367.00377.00227008535800
2016-08-03391.00394.00391.00392.0026001018500
2016-08-02394.00394.00378.00390.0087003366700
2016-08-01382.00389.00381.00387.0085003268100
2016-07-29366.00375.00362.00375.00270009879700
2016-07-28385.00391.00367.00374.00230008686300
2016-07-27387.00393.00387.00387.0046001788900
2016-07-26395.00400.00385.00392.00110004296900
2016-07-25392.00395.00391.00395.0068002671200
2016-07-22392.00400.00389.00390.00118004654800
2016-07-21395.00398.00392.00397.00142005613400
2016-07-20391.00396.00386.00387.0079003081100
2016-07-19400.00403.00389.00391.0074002944400
2016-07-15385.00400.00385.00392.00172006747900
2016-07-14404.00407.00389.00401.00159006304500
2016-07-13416.00429.00395.00396.005810023933100
2016-07-12402.00417.00402.00416.003880015847600
2016-07-11393.00421.00386.00410.00222008985000
2016-07-08394.00400.00385.00385.0089003490000
2016-07-07392.00423.00383.00397.004170016825400
2016-07-06374.00392.00373.00390.00155005899400
2016-07-05371.00379.00371.00377.0069002596700
2016-07-04374.00383.00370.00372.0084003159700
2016-07-01369.00386.00369.00375.0061002296200
2016-06-30362.00384.00362.00367.0094003543800
2016-06-29363.00373.00355.00370.0094003426800
2016-06-28334.00360.00334.00359.0061002121000
2016-06-27353.00358.00348.00349.00109003827700
2016-06-24388.00388.00337.00350.003430012151000
2016-06-23378.00379.00367.00378.0049001828100
2016-06-22377.00390.00370.00380.0070002664400
2016-06-21371.00378.00363.00378.0053001979000
2016-06-20358.00374.00358.00371.00138005030100
2016-06-17367.00384.00346.00356.00239008611900
2016-06-16390.00397.00370.00370.002640010075500
2016-06-15376.00395.00376.00390.00108004196900
2016-06-14395.00396.00377.00378.004890018705300
2016-06-13415.00415.00395.00398.002620010577500
2016-06-10424.00425.00417.00417.00134005634400
2016-06-09428.00428.00416.00420.0078003283200
2016-06-08424.00426.00422.00425.0050002121700
2016-06-07413.00430.00410.00424.00236009977100
2016-06-06418.00426.00403.00417.00118004872100
2016-06-03420.00425.00411.00425.00162006782500
2016-06-02435.00435.00406.00420.003350013966100
2016-06-01452.00452.00435.00435.003560015842500
2016-05-31431.00444.00424.00444.00138005977100
2016-05-30426.00436.00416.00431.003790016092000
2016-05-27444.00465.00421.00436.005060022076000
2016-05-26413.00470.00409.00446.00230900102706300
2016-05-25418.00420.00402.00408.00150006150200
2016-05-24404.00425.00404.00414.002650010927600
2016-05-23400.00405.00398.00404.0062002495500
2016-05-20396.00404.00394.00400.0095003787600
2016-05-19393.00407.00393.00397.00135005410600
2016-05-18399.00403.00380.00397.00235009228700
2016-05-17402.00405.00398.00404.0056002249100
2016-05-16396.00404.00395.00397.0077003076700
2016-05-13405.00405.00397.00401.00132005302800
2016-05-12406.00412.00403.00407.0060002445900
2016-05-11416.00420.00406.00406.0095003906700
2016-05-10419.00423.00409.00416.00132005470300
2016-05-09415.00430.00415.00416.0073003068400
2016-05-06408.00430.00407.00421.00129005372500
2016-05-02403.00409.00398.00408.00165006652700
2016-04-28431.00432.00420.00421.00129005490900
2016-04-27436.00442.00414.00430.002980012856700
2016-04-26450.00485.00411.00420.0013030058661000
2016-04-25404.00436.00403.00430.005160021531500
2016-04-22392.00409.00392.00406.003770015123600
2016-04-21395.00402.00389.00397.00227008987000
2016-04-20390.00401.00390.00394.00222008692200
2016-04-19392.00405.00392.00396.00144005707600
2016-04-18381.00399.00381.00391.00166006498100
2016-04-15381.00400.00375.00393.003750014549500
2016-04-14404.00412.00403.00407.003110012663200
2016-04-13408.00409.00400.00404.00113004566400
2016-04-12399.00410.00392.00408.00145005829600
2016-04-11397.00399.00386.00398.0094003699400
2016-04-08373.00392.00372.00389.00105004016600
2016-04-07376.00395.00375.00376.00130004930200
2016-04-06390.00390.00380.00383.00166006367500
2016-04-05402.00405.00388.00390.00223008831400
2016-04-04389.00445.00388.00404.006300026068100
2016-04-01408.00410.00388.00393.003940015543700
2016-03-31407.00410.00404.00408.00127005167700
2016-03-30405.00409.00404.00404.00100004057700
2016-03-29394.00410.00394.00407.00174007024400
2016-03-28413.00413.00395.00402.00162006525900
2016-03-25402.00410.00402.00405.00100004058800
2016-03-24403.00408.00403.00405.00149006036700
2016-03-23401.00415.00401.00411.003170012919400
2016-03-22410.00417.00401.00405.00167006794500
2016-03-18414.00419.00405.00413.00119004905400
2016-03-17428.00435.00421.00421.00151006454200
2016-03-16425.00426.00422.00424.0075003188000
2016-03-15420.00426.00418.00425.00109004580000
2016-03-14428.00430.00416.00420.00133005665100
2016-03-11413.00422.00411.00420.00112004656100
2016-03-10425.00432.00417.00423.00108004558500
2016-03-09435.00435.00411.00420.00170007225300
2016-03-08445.00445.00433.00436.00213009311500
2016-03-07432.00451.00431.00438.004340018982700
2016-03-04408.00470.00406.00440.009850043101300
2016-03-03390.00405.00390.00403.00208008239400
2016-03-02390.00394.00385.00389.00248009664200
2016-03-01389.00393.00377.00386.00202007756800
2016-02-29398.00401.00389.00397.00136005391700
2016-02-26410.00411.00387.00390.00163006502700
2016-02-25398.00399.00385.00397.0075002958800
2016-02-24380.00403.00373.00401.00144005582600
2016-02-23401.00404.00364.00376.002760010688900
2016-02-22382.00404.00382.00398.00207008093900
2016-02-19405.00405.00389.00398.0040001598900
2016-02-18375.00409.00375.00397.002840011220600
2016-02-17394.00394.00365.00375.00135005130900
2016-02-16374.00394.00366.00387.002800010725500
2016-02-15370.00396.00351.00366.004210015491200
2016-02-12336.00351.00330.00336.005640019000500
2016-02-10389.00397.00352.00360.003980014693700
2016-02-09400.00408.00386.00389.004110016208800
2016-02-08399.00420.00399.00420.00153006212900
2016-02-05421.00422.00401.00410.002730011195700
2016-02-04432.00437.00423.00424.00137005878500
2016-02-03465.00465.00439.00441.00187008311000
2016-02-02477.00477.00460.00464.00198009242800
2016-02-01479.00479.00456.00461.00146006766500
2016-01-29445.00460.00441.00456.00221009898900
2016-01-28441.00472.00441.00446.002480011265700
2016-01-27469.00469.00438.00452.003400015447600
2016-01-26458.00469.00447.00449.007360033609900
2016-01-25422.00478.00418.00478.0019430089693300
2016-01-22404.00419.00398.00398.004360017692300
2016-01-21404.00415.00393.00398.007040028355300
2016-01-20439.00442.00411.00416.004040017131400
2016-01-19438.00443.00429.00439.003650015936900
2016-01-18422.00438.00410.00417.009320039146100
2016-01-15480.00492.00445.00445.00217200100931500
2016-01-14558.00558.00524.00545.002940015768100
2016-01-13546.00566.00545.00564.002190012130700
2016-01-12562.00578.00543.00545.003470019398100
2016-01-08561.00582.00557.00565.002990016957200
2016-01-07557.00574.00555.00574.002570014503300
2016-01-06590.00590.00555.00557.005880033126100
2016-01-05600.00608.00581.00589.004020024014400
2016-01-04597.00612.00595.00608.003350020212800
2015-12-30581.00615.00581.00597.005360031971300
2015-12-29577.00597.00574.00590.002460014435200
2015-12-28557.00576.00554.00575.003500019867600
2015-12-25535.00550.00523.00547.009170049036500
2015-12-24573.00576.00533.00535.008370046265000
2015-12-22590.00590.00571.00571.007800045461400
2015-12-21612.00615.00590.00601.004780028657500
2015-12-18637.00637.00625.00625.002360014864900
2015-12-17625.00644.00619.00637.006180038879300
2015-12-16655.00655.00619.00623.003390021548600
2015-12-15650.00661.00635.00635.002590016831700
2015-12-14670.00670.00637.00654.003970026032400
2015-12-11690.00691.00675.00675.00101006878100
2015-12-10685.00690.00679.00690.002150014665900
2015-12-09703.00707.00689.00689.003100021579100
2015-12-08701.00714.00701.00705.001830012920100
2015-12-07703.00714.00700.00704.002830019946900
2015-12-04712.00714.00698.00702.002190015461100
2015-12-03713.00720.00713.00715.002330016683600
2015-12-02728.00728.00715.00718.002480017860800

   ※ 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