[7745 東証1部] エー・アンド・デイ 日足 時系列データ

[7745 東証1部] エー・アンド・デイ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24464.00479.00464.00476.00203009599400
2017-03-23469.00472.00465.00467.00195009128700
2017-03-22474.00482.00471.00471.003800018046000
2017-03-21476.00480.00474.00477.00156007438800
2017-03-17478.00484.00471.00475.003590017159700
2017-03-16469.00479.00469.00479.003820018173500
2017-03-15475.00475.00471.00473.002340011075600
2017-03-14470.00475.00468.00475.002690012722500
2017-03-13474.00474.00469.00473.00177008357200
2017-03-10462.00475.00462.00472.005000023283500
2017-03-09456.00460.00450.00459.003380015375400
2017-03-08456.00459.00455.00457.002580011776400
2017-03-07457.00460.00457.00457.00204009354500
2017-03-06457.00459.00457.00458.0085003886600
2017-03-03463.00464.00458.00459.00199009162700
2017-03-02465.00469.00460.00464.002500011580500
2017-03-01461.00465.00457.00463.00172007917100
2017-02-28457.00460.00456.00456.00167007651600
2017-02-27463.00463.00455.00458.003380015517400
2017-02-24467.00468.00465.00467.00171007981900
2017-02-23472.00472.00466.00468.00126005899400
2017-02-22477.00477.00469.00469.00149007017500
2017-02-21467.00476.00466.00476.004870022965200
2017-02-20473.00473.00467.00468.005780027155200
2017-02-17480.00480.00475.00477.00177008444000
2017-02-16474.00479.00471.00478.003120014859500
2017-02-15476.00477.00472.00474.002400011391500
2017-02-14477.00477.00470.00471.003240015307500
2017-02-13469.00478.00466.00476.002840013421200
2017-02-10462.00467.00461.00467.002220010322700
2017-02-09465.00467.00460.00462.004500020854900
2017-02-08462.00465.00459.00465.0012640058427200
2017-02-07479.00480.00475.00476.00200009543200
2017-02-06482.00484.00472.00484.002600012473000
2017-02-03478.00480.00467.00476.005420025583100
2017-02-02487.00487.00478.00478.003580017255600
2017-02-01491.00491.00485.00490.002440011925300
2017-01-31488.00494.00485.00493.002590012691900
2017-01-30492.00496.00489.00491.002110010376800
2017-01-27487.00495.00487.00494.004160020509900
2017-01-26485.00491.00484.00489.005380026252600
2017-01-25483.00485.00477.00485.004260020573700
2017-01-24476.00479.00472.00478.003530016778200
2017-01-23479.00482.00476.00479.002310011081700
2017-01-20471.00480.00468.00480.002980014180000
2017-01-19469.00475.00462.00472.003360015848000
2017-01-18462.00466.00452.00466.004090018867800
2017-01-17473.00473.00465.00467.002140010013000
2017-01-16474.00475.00467.00475.00157007414700
2017-01-13475.00477.00471.00475.003170015023900
2017-01-12484.00484.00474.00477.004510021608200
2017-01-11484.00484.00480.00484.006220030035700
2017-01-10478.00484.00476.00482.004110019735000
2017-01-06474.00481.00474.00481.002640012618200
2017-01-05480.00482.00477.00482.002300011044900
2017-01-04470.00480.00470.00480.005560026539100
2016-12-30461.00469.00461.00468.00199009261400
2016-12-29468.00468.00459.00464.002680012391600
2016-12-28461.00473.00461.00468.002870013397300
2016-12-27469.00469.00462.00463.003950018395500
2016-12-26479.00479.00468.00470.008350039510800
2016-12-22475.00478.00470.00478.006450030571500
2016-12-21476.00481.00467.00481.009520045192600
2016-12-20473.00479.00469.00476.008040038066400
2016-12-19481.00481.00464.00476.008900042011600
2016-12-16483.00484.00472.00483.007670036697700
2016-12-15479.00483.00474.00483.0010180048685300
2016-12-14475.00478.00467.00478.006990032936000
2016-12-13472.00477.00462.00477.008190038474000
2016-12-12480.00480.00462.00472.006540030812800
2016-12-09467.00474.00458.00474.007920036890300
2016-12-08469.00469.00454.00467.005860027087000
2016-12-07460.00468.00460.00468.005120023749400
2016-12-06465.00466.00457.00464.006330029234300
2016-12-05448.00465.00448.00464.006570029985900
2016-12-02457.00462.00450.00456.006030027501200
2016-12-01460.00462.00456.00458.006070027846900
2016-11-30457.00460.00450.00459.005340024283900
2016-11-29450.00458.00444.00458.005880026482500
2016-11-28438.00454.00431.00454.006920030652200
2016-11-25437.00440.00432.00439.007040030742100
2016-11-24439.00439.00434.00439.004360019039600
2016-11-22438.00439.00430.00436.003590015612900
2016-11-21434.00440.00426.00440.005330023185900
2016-11-18434.00436.00431.00436.004170018098100
2016-11-17430.00435.00422.00434.003360014461200
2016-11-16429.00438.00422.00437.005000021505900
2016-11-15436.00436.00413.00430.0012410052700600
2016-11-14437.00446.00431.00441.008780038671300
2016-11-11441.00444.00434.00437.004010017598700
2016-11-10422.00441.00418.00440.008910038672300
2016-11-09419.00431.00401.00408.007050029213600
2016-11-08424.00425.00416.00418.00233009789200
2016-11-07426.00429.00424.00426.004990021266400
2016-11-04420.00431.00420.00426.002880012208100
2016-11-02438.00441.00430.00435.005760025095400
2016-11-01447.00447.00438.00442.005940026192400
2016-10-31443.00446.00440.00445.007660033995500
2016-10-28441.00445.00437.00445.004460019743900
2016-10-27442.00442.00438.00441.002400010567500
2016-10-26443.00445.00439.00441.002940012963100
2016-10-25443.00443.00437.00442.002420010695400
2016-10-24433.00444.00433.00442.002650011624900
2016-10-21441.00443.00436.00439.002500011004600
2016-10-20439.00444.00420.00440.004320018747200
2016-10-19435.00443.00434.00441.004070017856400
2016-10-18433.00434.00428.00434.00138005954600
2016-10-17422.00435.00422.00432.003830016522000
2016-10-14419.00426.00419.00423.00136005757000
2016-10-13421.00426.00419.00420.002690011358500
2016-10-12420.00423.00412.00416.002420010126700
2016-10-11435.00435.00421.00425.002940012610700
2016-10-07427.00429.00418.00428.003720015755700
2016-10-06430.00435.00424.00427.006000025776100
2016-10-05426.00435.00425.00433.006710028884500
2016-10-04410.00424.00406.00422.006690027821600
2016-10-03400.00413.00399.00411.005720023274000
2016-09-30402.00407.00399.00401.003460013908000
2016-09-29400.00416.00400.00408.008080032869600
2016-09-28405.00405.00397.00400.003850015408000
2016-09-27394.00404.00394.00404.003800015157000
2016-09-26400.00401.00396.00398.004220016829500
2016-09-23394.00401.00387.00400.004320017082000
2016-09-21384.00395.00380.00395.003990015509700
2016-09-20380.00385.00377.00385.004330016548900
2016-09-16381.00390.00377.00383.00220008380400
2016-09-15381.00388.00380.00381.008070031002700
2016-09-14376.00382.00373.00381.003150011920900
2016-09-13377.00380.00373.00376.00237008921600
2016-09-12379.00381.00376.00379.00255009659500
2016-09-09377.00384.00377.00382.004130015652400
2016-09-08377.00380.00374.00380.003640013715900
2016-09-07375.00382.00373.00380.002980011267500
2016-09-06375.00378.00375.00376.00101003803800
2016-09-05378.00378.00375.00375.00197007413700
2016-09-02377.00377.00371.00376.00125004687700
2016-09-01374.00377.00373.00376.00135005065000
2016-08-31372.00378.00368.00375.003870014472000
2016-08-30377.00377.00372.00372.00181006766800
2016-08-29380.00380.00372.00374.005870022023700
2016-08-26380.00380.00374.00374.00119004462800
2016-08-25386.00386.00379.00382.003120011946300
2016-08-24376.00384.00376.00383.00231008793400
2016-08-23383.00383.00374.00374.003010011359200
2016-08-22373.00394.00367.00386.005990022578800
2016-08-19366.00371.00366.00369.00115004251400
2016-08-18370.00371.00366.00366.00194007138700
2016-08-17375.00375.00367.00371.00193007150400
2016-08-16380.00380.00373.00375.00220008270500
2016-08-15380.00380.00373.00378.0058002187000
2016-08-12383.00383.00376.00379.0083003148900
2016-08-10378.00378.00371.00378.0084003148700
2016-08-09380.00380.00374.00379.0095003580300
2016-08-08372.00378.00370.00378.00168006289000
2016-08-05378.00378.00367.00369.003310012300300
2016-08-04375.00386.00366.00384.002890010800700
2016-08-03378.00378.00376.00376.00175006584900
2016-08-02378.00384.00376.00379.00139005265900
2016-08-01386.00386.00376.00381.00154005874200
2016-07-29385.00386.00376.00386.00158006036100
2016-07-28390.00390.00384.00387.00166006419300
2016-07-27388.00394.00381.00391.00209008106600
2016-07-26394.00394.00387.00388.00166006455700
2016-07-25406.00406.00385.00398.006190024828700
2016-07-22387.00392.00383.00390.00146005667600
2016-07-21390.00392.00385.00392.00236009178600
2016-07-20387.00389.00383.00389.00134005177500
2016-07-19384.00387.00381.00387.00151005795800
2016-07-15386.00386.00380.00384.003010011532100
2016-07-14379.00385.00373.00381.004680017816100
2016-07-13381.00382.00376.00379.00232008800800
2016-07-12373.00377.00367.00372.003570013313400
2016-07-11353.00368.00352.00367.006650023695500
2016-07-08359.00359.00351.00353.00179006332500
2016-07-07358.00358.00354.00354.00216007689700
2016-07-06363.00363.00353.00358.002920010424300
2016-07-05369.00369.00363.00365.00183006692900
2016-07-04370.00374.00369.00369.00175006495900
2016-07-01371.00372.00366.00371.003200011807300
2016-06-30382.00384.00367.00371.004170015645000
2016-06-29371.00374.00363.00374.00258009562200
2016-06-28351.00368.00351.00364.00267009627100
2016-06-27360.00365.00353.00357.003690013191600
2016-06-24390.00390.00348.00352.009360034235600
2016-06-23376.00383.00373.00382.003500013243200
2016-06-22383.00384.00376.00377.004010015155100
2016-06-21386.00390.00379.00389.00244009371000
2016-06-20382.00391.00380.00384.003840014772600
2016-06-17374.00380.00372.00374.00221008305500
2016-06-16391.00393.00370.00371.006420023960300
2016-06-15381.00392.00381.00383.002810010824100
2016-06-14404.00404.00383.00384.008340032597000
2016-06-13400.00407.00399.00400.004580018387700
2016-06-10409.00413.00404.00410.004800019644700
2016-06-09425.00425.00406.00407.005900024309200
2016-06-08420.00428.00416.00421.00182007655500
2016-06-07410.00419.00410.00418.00210008691500
2016-06-06411.00418.00410.00412.003320013695000
2016-06-03417.00428.00417.00421.00150006307500
2016-06-02426.00429.00420.00420.004020016980200
2016-06-01436.00436.00429.00431.003530015258100
2016-05-31435.00439.00434.00437.003440015009800
2016-05-30425.00439.00422.00429.003290014107300
2016-05-27429.00430.00422.00423.002390010199700
2016-05-26429.00433.00426.00426.008520036631700
2016-05-25434.00437.00424.00425.006550028167900
2016-05-24443.00445.00425.00425.009140039650200
2016-05-23450.00450.00441.00442.006480028867800
2016-05-20450.00450.00435.00450.007080031482100
2016-05-19450.00462.00445.00453.00317500143478800
2016-05-18465.00470.00432.00445.001006200456209000
2016-05-17411.00499.00408.00499.00911900428704300
2016-05-16423.00426.00414.00419.0013150055370600
2016-05-13383.00389.00380.00383.003480013386900
2016-05-12382.00388.00382.00386.00109004198800
2016-05-11388.00388.00381.00384.00171006559200
2016-05-10377.00385.00375.00384.00146005560000
2016-05-09375.00376.00365.00375.00174006472000
2016-05-06379.00380.00373.00374.00134005029500
2016-05-02380.00381.00376.00378.00215008123200
2016-04-28400.00405.00391.00392.00219008684800
2016-04-27407.00416.00397.00399.005580022786500
2016-04-26405.00407.00400.00407.00161006525700
2016-04-25410.00410.00396.00405.00219008857800
2016-04-22403.00403.00398.00403.00145005827300
2016-04-21394.00403.00393.00402.002950011790400
2016-04-20386.00393.00386.00388.00218008473900
2016-04-19387.00390.00384.00390.00143005536700
2016-04-18382.00386.00379.00379.00112004273000
2016-04-15387.00393.00385.00390.00151005865400
2016-04-14385.00394.00384.00394.002730010638300
2016-04-13383.00386.00382.00386.00149005716700
2016-04-12370.00386.00369.00375.00190007163100
2016-04-11377.00377.00367.00371.00133004931300
2016-04-08360.00381.00360.00377.00265009846100
2016-04-07366.00377.00360.00365.00202007388600
2016-04-06366.00372.00361.00365.00263009625100
2016-04-05375.00378.00369.00369.002890010761600
2016-04-04374.00389.00373.00381.00201007648900
2016-04-01394.00394.00374.00374.002640010056500
2016-03-31395.00403.00392.00393.003340013205300
2016-03-30403.00407.00398.00398.00162006493100
2016-03-29398.00410.00397.00402.00242009755400
2016-03-28398.00400.00395.00399.003370013428300
2016-03-25400.00400.00395.00398.00233009274300
2016-03-24400.00400.00393.00396.00144005711300
2016-03-23408.00408.00399.00400.00126005070400
2016-03-22400.00409.00398.00405.00177007142800
2016-03-18399.00400.00393.00395.00221008759200
2016-03-17402.00409.00398.00401.00135005432800

   ※ 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