[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 
2017-11-17628.00645.00619.00625.0015520098053500
2017-11-16590.00637.00587.00628.00275200170071800
2017-11-15615.00616.00562.00590.00482100285421300
2017-11-14660.00663.00611.00615.00273100173490700
2017-11-13653.00664.00633.00654.00255400165686700
2017-11-10626.00650.00611.00640.00885000558326600
2017-11-09641.00641.00641.00641.00316300202748300
2017-11-08532.00542.00529.00541.004780025608100
2017-11-07531.00534.00528.00532.002300012233600
2017-11-06533.00536.00530.00534.003610019234100
2017-11-02530.00536.00525.00528.007280038686800
2017-11-01536.00539.00532.00534.004160022276800
2017-10-31532.00539.00527.00536.004510024139300
2017-10-30536.00538.00522.00532.0012700067541000
2017-10-27535.00541.00535.00537.003230017365900
2017-10-26536.00536.00531.00532.002340012485000
2017-10-25540.00545.00533.00534.004350023400600
2017-10-24526.00541.00525.00539.005660030305800
2017-10-23526.00526.00523.00524.005000026248000
2017-10-20524.00528.00520.00522.003860020207900
2017-10-19522.00527.00520.00523.005220027295000
2017-10-18538.00538.00519.00522.009960052295100
2017-10-17534.00540.00534.00538.004210022602000
2017-10-16537.00537.00530.00532.003450018395500
2017-10-13533.00537.00529.00532.006760036117400
2017-10-12537.00539.00528.00530.003660019477600
2017-10-11536.00543.00533.00534.003780020249000
2017-10-10530.00539.00527.00536.006900036841400
2017-10-06532.00534.00529.00529.003720019751700
2017-10-05539.00544.00531.00535.005280028370000
2017-10-04555.00555.00538.00540.008000043706400
2017-10-03562.00565.00546.00548.0012330068225800
2017-10-02548.00564.00545.00562.0010750059771700
2017-09-29545.00554.00540.00546.008080044049300
2017-09-28532.00554.00530.00549.0013330072666500
2017-09-27521.00529.00519.00527.002290012015300
2017-09-26519.00527.00514.00525.007470038876800
2017-09-25518.00524.00512.00519.004810024917600
2017-09-22534.00536.00515.00519.007210037729000
2017-09-21543.00548.00536.00539.0012080065612400
2017-09-20538.00545.00524.00540.00204100109860500
2017-09-19520.00539.00519.00538.00255500135035800
2017-09-15511.00518.00508.00515.004970025544900
2017-09-14522.00522.00508.00515.0011290058191300
2017-09-13500.00519.00495.00519.0015090077108400
2017-09-12492.00504.00492.00500.008170040708400
2017-09-11474.00489.00474.00482.007370035447400
2017-09-08467.00469.00464.00466.003110014518300
2017-09-07473.00474.00466.00467.002340010988400
2017-09-06470.00471.00458.00468.003020014120000
2017-09-05490.00490.00465.00469.007850037405300
2017-09-04501.00503.00490.00495.004440022033600
2017-09-01499.00505.00493.00504.005060025306500
2017-08-31500.00503.00495.00499.004090020417300
2017-08-30488.00500.00486.00494.0010100050064000
2017-08-29481.00487.00478.00486.003670017734300
2017-08-28482.00483.00478.00482.002690012934700
2017-08-25475.00483.00472.00480.004460021287000
2017-08-24470.00476.00470.00475.002220010521800
2017-08-23473.00474.00470.00470.00206009731400
2017-08-22471.00474.00470.00472.00158007452100
2017-08-21470.00473.00468.00471.003150014820900
2017-08-18467.00470.00464.00467.00100004670200
2017-08-17470.00472.00467.00472.00125005876300
2017-08-16465.00468.00464.00466.00149006941500
2017-08-15468.00472.00464.00465.002160010096300
2017-08-14463.00464.00459.00461.002900013386800
2017-08-10462.00467.00459.00467.002170010028400
2017-08-09468.00469.00460.00465.00158007330400
2017-08-08473.00473.00468.00470.00176008271800
2017-08-07475.00478.00470.00474.003840018183400
2017-08-04464.00473.00463.00473.00150007046600
2017-08-03465.00465.00460.00464.00152007034600
2017-08-02465.00465.00459.00465.00115005316600
2017-08-01459.00463.00458.00460.00187008603100
2017-07-31468.00468.00452.00458.002430011207300
2017-07-28466.00471.00461.00467.002330010848000
2017-07-27473.00475.00465.00469.002620012338200
2017-07-26475.00479.00462.00474.003600017077800
2017-07-25476.00476.00465.00474.006640031455100
2017-07-24464.00474.00462.00473.004930023016200
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

   ※ 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。 

Twitter