[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 
2017-02-231160.001168.001159.001168.002880033531600
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
2016-10-18930.00945.00923.00941.002590024323500
2016-10-17963.00963.00923.00923.003330031441300
2016-10-14965.00977.00965.00976.0081007871500
2016-10-13972.00974.00962.00969.001480014297100
2016-10-12965.00973.00960.00964.002580024931800
2016-10-11936.00992.00930.00984.004800046206300
2016-10-07956.00958.00952.00956.001220011639100
2016-10-06953.00970.00948.00953.002270021802900
2016-10-05944.00960.00935.00953.002510023819800
2016-10-04926.00943.00926.00942.001770016606900
2016-10-03930.00948.00920.00924.002510023433800
2016-09-30926.00938.00912.00917.003850035587200
2016-09-29921.00941.00920.00940.002390022257300
2016-09-28920.00923.00910.00923.001600014706600
2016-09-27895.00919.00886.00919.003500031731300
2016-09-26904.00910.00889.00891.001490013420300
2016-09-23897.00907.00890.00904.002680024131300
2016-09-21864.00898.00849.00897.002710023980300
2016-09-20834.00871.00827.00867.003720031844200
2016-09-16884.00885.00848.00848.003860033111200
2016-09-15875.00882.00874.00878.0079006934600
2016-09-14883.00888.00877.00881.0098008659000
2016-09-13888.00894.00883.00888.0087007732300
2016-09-12881.00889.00879.00883.001800015874600
2016-09-09890.00890.00874.00887.002630023339800
2016-09-08889.00897.00884.00887.001280011397700
2016-09-07883.00887.00879.00887.001420012583400
2016-09-06876.00898.00876.00887.002580022929700
2016-09-05890.00891.00879.00880.001740015409300
2016-09-02888.00888.00873.00879.001180010372700
2016-09-01888.00894.00880.00894.001340011918300
2016-08-31882.00888.00876.00888.002890025497500
2016-08-30871.00883.00866.00882.002600022835600
2016-08-29867.00875.00866.00870.001840016012600
2016-08-26855.00861.00847.00853.001890016105500
2016-08-25853.00867.00853.00861.001430012298600
2016-08-24841.00860.00841.00853.001840015719300
2016-08-23837.00853.00837.00841.002000016909200
2016-08-22826.00877.00814.00840.007280061320500
2016-08-19821.00830.00818.00823.009380077062200
2016-08-18825.00835.00822.00824.002620021644700
2016-08-17838.00848.00830.00837.002980024950000
2016-08-16861.00861.00827.00838.004300036149600
2016-08-15861.00870.00855.00856.001240010681700
2016-08-12883.00883.00859.00861.002000017359300
2016-08-10868.00881.00864.00876.003890033951400
2016-08-09849.00867.00844.00864.005120043830000
2016-08-08812.00830.00807.00829.006000049272600
2016-08-05785.00799.00785.00797.004580036321000
2016-08-04812.00812.00783.00789.008180065042000
2016-08-03810.00820.00800.00804.005240042409300
2016-08-02833.00833.00807.00817.004930040471500
2016-08-01853.00859.00825.00840.004350036542400
2016-07-29865.00868.00852.00866.005400046457200
2016-07-28881.00881.00856.00868.002360020415600
2016-07-27867.00878.00862.00873.003000026106200
2016-07-26882.00882.00847.00857.005730049395100
2016-07-25887.00899.00877.00881.002000017745600
2016-07-22893.00893.00873.00883.002450021592700
2016-07-21900.00909.00879.00883.003140027888400
2016-07-20900.00912.00875.00886.004290038060700
2016-07-19933.00936.00887.00893.004890044207200
2016-07-15928.00935.00915.00929.005900054443500
2016-07-14929.00938.00915.00923.009950091739300
2016-07-13932.00961.00926.00942.00108900102457000
2016-07-12896.00941.00883.00933.00124200114269300
2016-07-11850.00875.00846.00867.00119400102638300
2016-07-08898.00917.00830.00830.00147300127261700
2016-07-07948.00960.00888.00917.00243300224122500
2016-07-06974.001015.00955.00963.00353600344165600
2016-07-051147.001154.001136.001154.001210013872300
2016-07-041125.001162.001119.001155.002090024007400
2016-07-011133.001171.001123.001133.002770031688400
2016-06-301132.001167.001114.001132.003900044221500
2016-06-291100.001120.001086.001117.003800041878300
2016-06-281056.001096.001055.001090.003610039117300
2016-06-271000.001060.001000.001056.001830018955800
2016-06-241101.001110.00991.001000.004030041210300
2016-06-231107.001107.001083.001107.001500016477200
2016-06-221109.001111.001098.001107.0088009723300
2016-06-211098.001124.001083.001120.001190013200000
2016-06-201100.001119.001100.001103.0070007735400
2016-06-171076.001094.001071.001094.004890053273000
2016-06-161115.001115.001073.001076.001950021221300
2016-06-151111.001136.001106.001115.0082009157800
2016-06-141112.001126.001095.001118.001660018478100
2016-06-131145.001153.001109.001112.002730030594600
2016-06-101196.001196.001166.001172.003210038118100
2016-06-091165.001190.001155.001185.002470028963800
2016-06-081147.001169.001125.001169.003480039712400
2016-06-071156.001156.001135.001141.001070012256700
2016-06-061151.001165.001123.001159.001270014709400
2016-06-031184.001184.001142.001171.003080035834200
2016-06-021150.001152.001117.001127.002430027546100
2016-06-011149.001197.001146.001157.002820032839800
2016-05-311191.001215.001185.001197.006810081447900
2016-05-301163.001180.001160.001180.002170025438400
2016-05-271150.001159.001137.001145.002360027146900
2016-05-261135.001150.001120.001148.003420038902200
2016-05-251118.001130.001113.001127.002230025030500
2016-05-241103.001116.001095.001107.001970021774900
2016-05-231106.001107.001094.001103.002040022472000
2016-05-201089.001109.001060.001106.003730041003700
2016-05-191071.001098.001062.001096.002360025608600
2016-05-181070.001072.001042.001050.001190012547400
2016-05-171050.001061.001037.001061.002510026307900
2016-05-161051.001070.001041.001047.001390014665300
2016-05-131071.001071.001032.001050.002390025115400
2016-05-121060.001065.001002.001064.001980020822500
2016-05-111069.001072.001050.001059.001490015803500
2016-05-101037.001071.001037.001057.002770029160900
2016-05-091031.001041.001024.001036.001440014903000
2016-05-061014.001036.001012.001021.003500035747700
2016-05-021032.001032.001000.001011.001830018513100
2016-04-281085.001085.001044.001052.003060032799400
2016-04-271051.001075.001028.001074.002320024461800
2016-04-261071.001071.001023.001036.002660027788400
2016-04-251076.001079.001061.001071.001890020242000
2016-04-221072.001075.001061.001073.001390014872800
2016-04-211055.001070.001050.001070.003330035439800
2016-04-201052.001056.001032.001051.002340024538400
2016-04-191065.001071.001052.001058.002710028748300
2016-04-181058.001058.001024.001050.002780029130900
2016-04-151050.001074.001048.001060.002440025914600
2016-04-141015.001048.001012.001048.004030041375100
2016-04-131010.001011.00998.001007.002630026444400
2016-04-121005.001020.00996.001007.001700017108900
2016-04-111020.001020.00988.001003.002400024137700
2016-04-08960.001023.00958.001014.004180041609600
2016-04-07975.00986.00959.00972.002570024950200
2016-04-06962.00983.00962.00972.004050039376400
2016-04-051034.001034.00939.00962.008840085778100
2016-04-04998.001012.00980.001004.005630056316600
2016-04-011020.001020.00989.00991.003910039145500
2016-03-311031.001043.001018.001018.003800039039900
2016-03-301036.001038.001025.001033.002230023031100
2016-03-291019.001042.001009.001041.003140032264500
2016-03-281028.001043.001023.001043.004710048584000
2016-03-251034.001036.001023.001025.002910029900600
2016-03-241049.001049.001033.001034.002280023685800
2016-03-231056.001061.001048.001053.001250013180900
2016-03-221050.001060.001031.001055.005530057947900
2016-03-181048.001061.001025.001051.005360055858800
2016-03-171060.001070.001051.001061.002990031775900
2016-03-161070.001070.001052.001061.002440025924500
2016-03-151063.001082.001063.001075.001660017810100
2016-03-141051.001074.001041.001063.003510037121100
2016-03-111031.001045.001022.001038.008120084115900
2016-03-101064.001072.001030.001042.005560058107800
2016-03-091055.001060.001030.001054.002250023462400
2016-03-081069.001069.001029.001055.003480036451100
2016-03-071090.001090.001064.001069.002700029067400
2016-03-041085.001100.001066.001099.004710051178400
2016-03-031100.001108.001070.001089.003310035967900
2016-03-021090.001106.001074.001085.003740040652300
2016-03-011090.001091.001071.001074.002370025642600
2016-02-291104.001119.001048.001093.006400070594700
2016-02-261080.001108.001069.001104.003480037894900
2016-02-251065.001103.001060.001075.005280056944400
2016-02-241017.001050.001016.001043.002910030167900
2016-02-231055.001058.001018.001025.002660027604400
2016-02-22978.001058.00976.001048.003550036683900
2016-02-19986.00992.00969.00978.002030019851000
2016-02-181000.001022.001000.001008.002380023996200

   ※ 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