[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 
2017-07-21461.00463.00460.00463.00184008497100
2017-07-20460.00462.00459.00461.0095004373400
2017-07-19452.00460.00451.00459.00162007408700
2017-07-18457.00457.00451.00455.00146006633500
2017-07-14459.00461.00457.00460.0077003539700
2017-07-13464.00464.00456.00461.00143006578100
2017-07-12463.00468.00460.00465.002210010237200
2017-07-11463.00465.00460.00463.00181008375900
2017-07-10449.00471.00447.00463.007990036637800
2017-07-07450.00453.00445.00449.003040013654300
2017-07-06451.00458.00451.00454.002250010236900
2017-07-05451.00455.00451.00454.002220010045200
2017-07-04457.00457.00450.00450.00112005077200
2017-07-03457.00457.00451.00453.00132005990000
2017-06-30452.00455.00450.00452.00217009806800
2017-06-29461.00461.00456.00458.00138006314900
2017-06-28459.00461.00455.00455.00106004843300
2017-06-27462.00463.00458.00459.00140006432800
2017-06-26458.00460.00453.00457.00201009196000
2017-06-23455.00459.00452.00454.00212009670800
2017-06-22461.00462.00455.00457.002610011956400
2017-06-21461.00465.00460.00462.00103004769100
2017-06-20464.00468.00460.00463.002590012004700
2017-06-19460.00466.00459.00463.00179008277500
2017-06-16456.00467.00454.00459.003070014142800
2017-06-15453.00457.00452.00454.00217009867000
2017-06-14454.00456.00453.00453.00202009181700
2017-06-13454.00454.00448.00452.004330019589300
2017-06-12448.00450.00445.00450.002340010478800
2017-06-09452.00455.00447.00450.004680021098900
2017-06-08455.00456.00452.00452.00147006670500
2017-06-07451.00454.00450.00453.00210009499400
2017-06-06450.00454.00450.00450.002880012986600
2017-06-05458.00460.00448.00456.004910022378700
2017-06-02452.00458.00452.00456.006380029008500
2017-06-01454.00457.00446.00448.003560016083400
2017-05-31451.00457.00451.00451.004830021853800
2017-05-30445.00453.00445.00451.002340010520800
2017-05-29443.00447.00442.00444.003020013411500
2017-05-26448.00449.00440.00441.004860021524600
2017-05-25447.00450.00444.00448.002670011937600
2017-05-24444.00446.00437.00444.003710016401700
2017-05-23453.00454.00440.00441.006370028324400
2017-05-22447.00453.00446.00449.003520015793300
2017-05-19444.00451.00444.00447.00219009774000
2017-05-18446.00448.00439.00444.004160018440000
2017-05-17454.00459.00453.00454.004000018222900
2017-05-16462.00466.00457.00458.003320015279700
2017-05-15469.00470.00459.00466.005450025290500
2017-05-12470.00473.00462.00463.004190019569600
2017-05-11472.00490.00457.00478.0016580079204500
2017-05-10471.00472.00467.00472.002360011093600
2017-05-09468.00472.00465.00471.003560016693800
2017-05-08454.00464.00450.00464.005400024805300
2017-05-02445.00451.00445.00451.00209009381200
2017-05-01442.00450.00436.00449.00177007887300
2017-04-28444.00454.00441.00441.00123005470100
2017-04-27447.00449.00445.00445.00178007939500
2017-04-26443.00446.00438.00446.00167007406300
2017-04-25442.00446.00426.00443.002620011546900
2017-04-24436.00441.00432.00435.00189008263200
2017-04-21427.00432.00424.00430.00193008283100
2017-04-20422.00429.00421.00427.00181007720400
2017-04-19426.00431.00422.00424.00224009541300
2017-04-18415.00423.00415.00418.00143005985700
2017-04-17407.00438.00407.00412.008380035137900
2017-04-14411.00421.00406.00411.002800011550000
2017-04-13420.00421.00414.00415.00195008138800
2017-04-12430.00430.00421.00425.003040012914300
2017-04-11427.00440.00422.00423.003690015778300
2017-04-10428.00431.00425.00427.00225009634500
2017-04-07425.00429.00423.00424.00218009278700
2017-04-06430.00433.00424.00425.002940012578800
2017-04-05434.00439.00431.00433.00177007678800
2017-04-04440.00445.00435.00438.003310014517900
2017-04-03445.00451.00444.00444.003740016701500
2017-03-31463.00466.00451.00451.002290010504200
2017-03-30466.00466.00458.00462.00152007023700
2017-03-29471.00471.00453.00467.002860013319100
2017-03-28478.00478.00470.00478.003960018805400
2017-03-27473.00474.00467.00472.002440011508200
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

   ※ 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