[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 
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
2016-03-16410.00411.00395.00401.003680014729800
2016-03-15410.00412.00406.00411.00130005332500
2016-03-14408.00412.00405.00410.00141005768400
2016-03-11392.00407.00392.00402.002870011366700
2016-03-10395.00402.00392.00402.00159006349400
2016-03-09399.00399.00388.00395.00184007247600
2016-03-08400.00404.00395.00399.00186007434100
2016-03-07399.00405.00398.00404.00134005390400
2016-03-04388.00406.00386.00403.004440017637100
2016-03-03386.00397.00385.00396.007030027454800
2016-03-02378.00389.00378.00385.00252009680700
2016-03-01377.00377.00371.00375.00161006033400
2016-02-29387.00389.00377.00377.00237009072300
2016-02-26392.00392.00381.00385.003360012981200
2016-02-25385.00395.00383.00392.005040019530700
2016-02-24370.00380.00370.00374.00202007587900
2016-02-23380.00383.00369.00376.003560013397800
2016-02-22378.00381.00371.00378.00209007850500
2016-02-19382.00384.00374.00381.00142005398000
2016-02-18381.00390.00381.00383.00160006173900
2016-02-17370.00381.00370.00371.00171006384900
2016-02-16374.00391.00369.00374.004180015919500
2016-02-15365.00374.00353.00371.003690013442300
2016-02-12360.00360.00340.00342.007410025913600
2016-02-10384.00398.00362.00370.007340027417400
2016-02-09391.00405.00389.00389.00238009372800
2016-02-08371.00412.00371.00407.003820015265200
2016-02-05380.00381.00371.00373.00183006873600
2016-02-04385.00391.00381.00381.00230008816500
2016-02-03397.00399.00386.00386.003170012371900
2016-02-02401.00406.00401.00405.00156006303500
2016-02-01402.00404.00400.00403.003870015579000
2016-01-29392.00398.00386.00398.003560014040000
2016-01-28395.00395.00387.00388.00146005694600
2016-01-27390.00398.00389.00398.00129005092500
2016-01-26387.00390.00386.00387.00166006432900
2016-01-25401.00401.00387.00395.00226008960300
2016-01-22383.00383.00370.00382.003080011643800
2016-01-21375.00382.00361.00361.005100019058600
2016-01-20385.00390.00376.00376.004380016797600
2016-01-19380.00391.00380.00386.00254009812400
2016-01-18381.00384.00376.00383.003150011975900
2016-01-15397.00400.00388.00389.004380017230000
2016-01-14398.00398.00387.00393.004400017209800
2016-01-13401.00407.00399.00402.008380033646000
2016-01-12409.00411.00393.00393.005820023305200
2016-01-08413.00419.00408.00410.002810011620700
2016-01-07424.00427.00412.00413.003930016402000
2016-01-06424.00429.00418.00421.00228009605600
2016-01-05423.00434.00423.00427.002380010191300
2016-01-04431.00435.00423.00423.00174007424000
2015-12-30432.00437.00430.00434.002590011218200
2015-12-29431.00435.00427.00432.00182007860500
2015-12-28406.00431.00406.00428.008230034241600
2015-12-25424.00424.00410.00412.0016200067364900
2015-12-24433.00438.00420.00424.0010720045868200
2015-12-22432.00442.00432.00436.003220014067200
2015-12-21437.00441.00432.00436.008350036458700
2015-12-18437.00446.00433.00442.0010370045611900
2015-12-17434.00440.00433.00436.006320027603500
2015-12-16421.00435.00421.00429.004010017165700
2015-12-15422.00428.00416.00416.0011360047864400
2015-12-14429.00433.00419.00426.005560023647500
2015-12-11425.00437.00425.00433.004730020276400
2015-12-10431.00436.00430.00430.004250018365000
2015-12-09443.00446.00436.00439.008030035442100
2015-12-08446.00451.00438.00447.005090022609800
2015-12-07450.00455.00446.00446.009800044083700
2015-12-04455.00455.00447.00450.004460020111400
2015-12-03463.00468.00459.00459.003220014863000
2015-12-02473.00473.00463.00463.003550016531700
2015-12-01466.00474.00462.00472.004210019659600
2015-11-30456.00464.00456.00460.003420015740700
2015-11-27461.00464.00457.00457.003140014462700

   ※ 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