[7463 東証1部] アドヴァン 日足 時系列データ

[7463 東証1部] アドヴァン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231048.001056.001038.001045.00141700148367300
2017-10-201056.001056.001037.001039.00128000133540700
2017-10-191050.001062.001049.001057.00156400165097600
2017-10-181052.001053.001027.001042.00138200143882100
2017-10-171060.001064.001052.001053.00199000210336900
2017-10-161043.001067.001040.001054.00274000288113000
2017-10-131035.001039.001024.001036.00187800193805700
2017-10-121034.001034.001022.001031.00124400128047500
2017-10-111015.001044.001013.001023.00252600258316800
2017-10-101022.001026.001010.001016.00157200159759300
2017-10-061028.001030.001013.001020.00145100147796900
2017-10-051028.001032.001021.001028.00158100162253000
2017-10-041020.001036.001009.001024.00350600358467800
2017-10-031005.001015.00993.001011.00321700323922300
2017-10-02985.00995.00982.00984.00140500138635500
2017-09-29978.00981.00972.00981.00209400204622900
2017-09-28978.00980.00973.00977.00119200116312400
2017-09-27975.00979.00970.00974.00110700107798900
2017-09-26965.00977.00964.00977.00179200174167200
2017-09-25972.00972.00961.00963.00108200104420500
2017-09-22963.00974.00959.00960.00148100142540400
2017-09-21965.00977.00960.00960.00142200137336800
2017-09-20955.00968.00954.00960.00205000196948400
2017-09-19962.00981.00952.00955.00289300278173900
2017-09-15955.00967.00943.00947.00307000293086700
2017-09-14946.00954.00945.00954.00203800193475900
2017-09-13941.00953.00940.00946.00175300165991400
2017-09-12945.00946.00935.00940.00235500221398200
2017-09-11935.00948.00930.00935.00299300280633000
2017-09-08927.00934.00923.00929.00208700194116800
2017-09-07930.00940.00926.00930.00177600165621600
2017-09-06930.00933.00911.00924.00317800293190900
2017-09-05934.00940.00930.00936.00351700328553300
2017-09-04940.00942.00931.00936.00325300304516100
2017-09-01921.00940.00917.00939.00279600260184400
2017-08-31935.00937.00921.00924.00315700292517400
2017-08-30926.00940.00919.00925.00290100269303600
2017-08-29920.00924.00906.00920.00333200305602400
2017-08-28911.00920.00900.00919.00443600404967100
2017-08-25897.00900.00893.00897.00273400245128700
2017-08-24893.00896.00892.00893.00212700190034500
2017-08-23899.00905.00893.00893.00332500298146400
2017-08-22896.00896.00886.00893.00226600202101000
2017-08-21894.00898.00880.00896.00418900373452400
2017-08-18885.00892.00872.00886.00468600414477000
2017-08-17885.00900.00884.00890.00729900650004800
2017-08-16887.00889.00877.00889.0039341003482882900
2017-08-15885.00892.00874.00876.00693400611806500
2017-08-14893.00893.00879.00882.00751200666669600
2017-08-10904.00918.00900.00909.00935600850183900
2017-08-09891.00906.00890.00899.0012872001154789800
2017-08-08892.00900.00882.00890.0020709001841857900
2017-08-07955.00957.00897.00904.0013085001206317100
2017-08-04969.00972.00955.00961.00479800463025300
2017-08-03973.00978.00967.00977.00340100330569600
2017-08-02990.00993.00975.00981.00429900423471900
2017-08-01999.001009.00994.00998.00514400513637100
2017-07-31983.001021.00980.00998.00613300611640700
2017-07-281152.001157.001143.001157.001410016257800
2017-07-271143.001163.001143.001148.002410027757700
2017-07-261146.001151.001136.001143.001980022623800
2017-07-251140.001144.001131.001136.001200013638200
2017-07-241133.001148.001132.001142.002120024133300
2017-07-211130.001135.001125.001133.001590017986400
2017-07-201120.001138.001118.001131.001080012204100
2017-07-191122.001130.001113.001123.001060011917700
2017-07-181118.001128.001115.001121.001590017810100
2017-07-141123.001135.001122.001126.0068007665400
2017-07-131127.001127.001110.001121.001260014120400
2017-07-121133.001133.001119.001121.001100012347000
2017-07-111123.001134.001123.001128.001060011969400
2017-07-101129.001139.001122.001122.001700019152800
2017-07-071146.001148.001125.001127.002510028408400
2017-07-061128.001195.001128.001142.003170036243700
2017-07-051132.001142.001128.001131.002240025378700
2017-07-041158.001161.001128.001132.001980022555400
2017-07-031142.001155.001142.001146.001540017680800
2017-06-301153.001153.001136.001142.004080046735600
2017-06-291168.001168.001154.001159.003150036522200
2017-06-281154.001161.001152.001159.001760020366700
2017-06-271156.001159.001153.001154.001120012939800
2017-06-261165.001165.001156.001157.00870010094000
2017-06-231162.001180.001159.001166.00990011550100
2017-06-221165.001175.001164.001164.002280026639300
2017-06-211179.001187.001174.001176.001500017705100
2017-06-201176.001186.001162.001181.002550030081600
2017-06-191163.001174.001160.001168.001150013438300
2017-06-161175.001179.001156.001158.002170025254700
2017-06-151163.001173.001154.001164.002170025301200
2017-06-141178.001182.001166.001168.001810021241100
2017-06-131160.001174.001160.001169.001840021505800
2017-06-121167.001176.001161.001165.001560018200200
2017-06-091150.001176.001149.001167.004010046540300
2017-06-081168.001168.001155.001155.002530029363000
2017-06-071143.001169.001140.001162.002680030982300
2017-06-061169.001169.001139.001147.001850021326200
2017-06-051160.001174.001149.001162.002990034836800
2017-06-021148.001180.001144.001177.003370039318500
2017-06-011145.001154.001140.001145.002030023262700
2017-05-311140.001150.001134.001145.004360049814300
2017-05-301125.001142.001120.001139.003310037412500
2017-05-291122.001125.001113.001120.001050011765400
2017-05-261133.001136.001118.001119.001880021097400
2017-05-251134.001137.001123.001130.002080023553700
2017-05-241137.001140.001132.001134.001630018516000
2017-05-231131.001135.001130.001133.001080012230700
2017-05-221139.001143.001130.001137.001370015589000
2017-05-191144.001144.001133.001136.002170024689000
2017-05-181155.001159.001140.001144.002510028822400
2017-05-171180.001180.001163.001168.002810032886100
2017-05-161162.001190.001162.001181.004950058437500
2017-05-151159.001172.001157.001165.002810032782100
2017-05-121165.001170.001160.001169.002180025437900
2017-05-111177.001181.001165.001170.002460028787300
2017-05-101199.001199.001176.001176.003530041895600
2017-05-091204.001204.001191.001196.002970035558700
2017-05-081197.001214.001185.001207.005260063435700
2017-05-021184.001191.001178.001183.002470029250200
2017-05-011166.001180.001154.001179.001990023275600
2017-04-281170.001170.001155.001162.007980092855600
2017-04-271162.001169.001158.001167.002830032933000
2017-04-261146.001172.001140.001161.002910033732500
2017-04-251114.001143.001114.001137.002480028147500
2017-04-241104.001125.001101.001120.001760019593600
2017-04-211089.001098.001086.001091.001620017692800
2017-04-201094.001096.001086.001090.001590017337200
2017-04-191103.001109.001085.001085.002050022417700
2017-04-181108.001128.001103.001104.002940032638000
2017-04-171117.001127.001111.001120.002470027613000
2017-04-141127.001135.001112.001117.002830031803100
2017-04-131126.001136.001115.001127.001930021725700
2017-04-121152.001168.001143.001148.003350038619100
2017-04-111146.001164.001137.001152.002340026943000
2017-04-101200.001209.001151.001153.005940069520300
2017-04-071196.001207.001175.001183.004210050190200
2017-04-061200.001205.001181.001190.004310051430100
2017-04-051211.001219.001200.001209.005590067500400
2017-04-041226.001230.001208.001213.005930072071100
2017-04-031200.001231.001200.001215.002700032830600
2017-03-311223.001233.001204.001204.004040049116100
2017-03-301235.001235.001214.001218.003090037732800
2017-03-291235.001249.001228.001238.003240040074700
2017-03-281215.001246.001215.001235.005110062889900
2017-03-271219.001225.001202.001206.002540030729600
2017-03-241200.001229.001199.001225.002730033252200
2017-03-231210.001214.001183.001195.001370016425700
2017-03-221198.001215.001198.001207.002050024754800
2017-03-211208.001220.001199.001208.002170026179200
2017-03-171193.001212.001189.001212.004800057754100
2017-03-161196.001199.001176.001196.003770044920400
2017-03-151190.001208.001190.001196.001750020976600
2017-03-141200.001202.001186.001194.002660031792200
2017-03-131192.001207.001192.001200.002500029987700
2017-03-101190.001194.001179.001192.003950046979800
2017-03-091185.001185.001173.001181.002680031610100
2017-03-081169.001181.001168.001180.002070024291700
2017-03-071171.001172.001160.001169.001490017418200
2017-03-061163.001175.001163.001172.001440016843600
2017-03-031170.001176.001167.001170.001240014509500
2017-03-021181.001181.001153.001175.001450017038200
2017-03-011161.001172.001160.001165.002480028901900
2017-02-281173.001187.001160.001161.002670031315700
2017-02-271172.001178.001159.001169.002460028698200
2017-02-241166.001184.001165.001172.002030023834700
2017-02-231160.001168.001159.001168.002880033531600
2017-02-221150.001158.001143.001155.001680019353300
2017-02-211160.001160.001146.001156.001680019368300
2017-02-201146.001161.001140.001159.001480017003100
2017-02-171141.001150.001132.001150.001780020331700
2017-02-161148.001150.001136.001142.001920021946800
2017-02-151140.001148.001129.001144.002170024764900
2017-02-141131.001144.001129.001133.002280025873100
2017-02-131122.001135.001119.001130.002420027333400
2017-02-101107.001125.001103.001112.002970033035600
2017-02-091101.001110.001098.001101.001570017299700
2017-02-081086.001109.001070.001108.003700040368600
2017-02-071089.001092.001074.001082.002350025433000
2017-02-061100.001112.001089.001099.001730019031700
2017-02-031079.001105.001079.001097.001490016327100
2017-02-021112.001112.001065.001084.002340025531900
2017-02-011100.001115.001091.001112.002780030743200
2017-01-311107.001107.001084.001100.002300025303700
2017-01-301117.001117.001101.001112.001790019839800
2017-01-271130.001130.001112.001112.002060023067900
2017-01-261125.001131.001117.001123.002120023825600
2017-01-251109.001125.001104.001119.002280025443200
2017-01-241109.001114.001104.001109.001350014958200
2017-01-231132.001132.001108.001117.001450016245700
2017-01-201135.001141.001123.001137.001870021197000
2017-01-191123.001143.001122.001135.001890021393000
2017-01-181125.001125.001102.001117.001880020931100
2017-01-171138.001150.001121.001139.003390038498400
2017-01-161140.001146.001135.001143.001700019380600
2017-01-131140.001150.001134.001148.002870032811000
2017-01-121152.001155.001135.001145.001840021048100
2017-01-111156.001156.001113.001146.004060046392900
2017-01-101166.001166.001136.001156.004070047061200
2017-01-061166.001184.001157.001166.008390098002700
2017-01-051216.001217.001146.001149.007700090050000
2017-01-041174.001199.001170.001188.004640054944200
2016-12-301196.001206.001168.001204.003640043416500
2016-12-291209.001212.001190.001212.003120037507400
2016-12-281215.001276.001206.001212.003420041781100
2016-12-271201.001215.001197.001203.001920023089500
2016-12-261250.001250.001192.001198.007890096855300
2016-12-221190.001201.001188.001198.002950035344400
2016-12-211202.001203.001191.001198.003730044708900
2016-12-201200.001203.001195.001202.002710032529300
2016-12-191194.001202.001185.001202.003150037634100
2016-12-161180.001195.001133.001195.004670055532100
2016-12-151157.001190.001157.001179.004830056616400
2016-12-141150.001153.001139.001153.001970022565100
2016-12-131100.001149.001100.001149.003680041551700
2016-12-121100.001100.001078.001094.001550016914300
2016-12-091076.001094.001072.001092.003240035111000
2016-12-081095.001095.001082.001091.002700029377600
2016-12-071092.001093.001072.001093.001360014800700
2016-12-061086.001090.001076.001086.001810019636200
2016-12-051063.001074.001046.001069.001690017978100
2016-12-021101.001101.001066.001078.001310014180500
2016-12-011125.001127.001083.001102.002610029036200
2016-11-301123.001123.001106.001113.003730041635900
2016-11-291120.001128.001107.001128.002430027222100
2016-11-281111.001120.001103.001120.001920021385300
2016-11-251098.001120.001085.001119.002810031081900
2016-11-241090.001095.001078.001095.003020032799700
2016-11-221066.001075.001064.001075.003060032757500
2016-11-211050.001066.001046.001064.001910020221200
2016-11-181031.001046.001021.001045.002380024680300
2016-11-171004.001024.001001.001023.001960019914700
2016-11-161011.001011.00994.001011.003840038482500
2016-11-151019.001019.00994.001008.003970040037800
2016-11-141000.001020.00984.001018.006430064561300
2016-11-11992.001005.00967.00977.003550034992100
2016-11-10992.00992.00951.00984.003550034759000
2016-11-09994.001021.00920.00927.007460071771000
2016-11-08957.00985.00957.00980.003100030200600
2016-11-07950.00970.00935.00959.003120029917000
2016-11-04954.00968.00945.00949.003000028506700
2016-11-02968.00968.00949.00968.004930047424300
2016-11-01971.00971.00965.00971.002950028556700
2016-10-31965.00972.00965.00970.005320051463900
2016-10-28970.00983.00966.00966.008240079955100
2016-10-27961.00967.00958.00967.003240031149100
2016-10-26960.00966.00956.00963.002570024675100
2016-10-25946.00960.00946.00957.002790026547700
2016-10-24942.00947.00936.00944.002250021165000
2016-10-21953.00960.00942.00948.002990028422700
2016-10-20925.00946.00916.00945.003120029110400
2016-10-19934.00945.00930.00940.002790026164400

   ※ 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