[8170 東証1部] アデランス 日足 時系列データ

[8170 東証1部] アデランス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05617.00617.00612.00617.0010030061704800
2016-12-02662.00663.00614.00617.00183400114088400
2016-12-01714.00721.00640.00672.00171000116049800
2016-11-30692.00722.00645.00722.00250200174034200
2016-11-29620.00660.00619.00622.00209600132034300
2016-11-28615.00619.00615.00619.007250044757800
2016-11-25616.00621.00614.00614.008510052439600
2016-11-24620.00620.00618.00619.00227500140881900
2016-11-22619.00622.00618.00620.00221600137335300
2016-11-21618.00619.00618.00619.00183100113248200
2016-11-18618.00619.00618.00618.00466400288522000
2016-11-17619.00619.00618.00618.009360057896800
2016-11-16619.00619.00618.00619.00162700100621400
2016-11-15618.00619.00618.00618.00254100157110600
2016-11-14618.00619.00618.00618.00424700262509600
2016-11-11618.00618.00617.00617.00442200273188300
2016-11-10618.00618.00617.00617.00446400275705900
2016-11-09617.00618.00615.00617.001276700787557800
2016-11-08618.00618.00617.00617.00311900192473100
2016-11-07617.00618.00617.00618.00325600201142700
2016-11-04618.00619.00617.00617.001069800660751500
2016-11-02618.00619.00617.00618.001180500729569800
2016-11-01619.00619.00618.00618.00866500535580100
2016-10-31618.00619.00618.00618.0031048001918819400
2016-10-28618.00619.00618.00618.001272100786199800
2016-10-27619.00619.00618.00618.00169200104636100
2016-10-26618.00619.00618.00619.00971500600474600
2016-10-25618.00619.00618.00618.00605700374367900
2016-10-24618.00619.00618.00618.00399000246620500
2016-10-21619.00619.00618.00619.001157000715336500
2016-10-20618.00619.00618.00618.00583400360744800
2016-10-19619.00619.00618.00618.0017040001053830800
2016-10-18619.00620.00618.00619.0037760002335607400
2016-10-17560.00560.00560.00560.009880055328000
2016-10-14481.00487.00476.00480.00215100103017900
2016-10-13490.00497.00482.00483.0017280084270000
2016-10-12490.00497.00482.00491.00262000128439800
2016-10-11511.00513.00490.00491.00386300192563600
2016-10-07527.00530.00506.00507.00444000229954300
2016-10-06509.00540.00509.00537.00712800378618600
2016-10-05483.00510.00473.00507.00494100245198200
2016-10-04460.00478.00460.00475.00365700172813100
2016-10-03455.00463.00448.00458.00291600133469000
2016-09-30448.00453.00439.00452.00226000101355800
2016-09-29442.00453.00437.00451.00294100132214700
2016-09-28445.00445.00438.00441.0016330072006000
2016-09-27442.00448.00435.00448.0019060084141400
2016-09-26440.00447.00440.00445.0017020075715900
2016-09-23429.00440.00427.00439.0017920078087700
2016-09-21427.00433.00423.00432.0013010055767000
2016-09-20427.00430.00423.00424.0010290043891200
2016-09-16420.00430.00420.00430.0018430078215500
2016-09-15428.00431.00424.00425.0016400069959500
2016-09-14431.00433.00427.00428.0010920046914000
2016-09-13434.00436.00431.00434.0013270057538600
2016-09-12434.00434.00428.00431.0012550054072000
2016-09-09432.00435.00432.00434.0011250048752000
2016-09-08435.00436.00432.00433.0011440049618900
2016-09-07439.00440.00433.00435.0018510080688300
2016-09-06442.00443.00439.00442.009440041665100
2016-09-05445.00446.00439.00440.0015600069037500
2016-09-02441.00442.00438.00439.0021700095503600
2016-09-01440.00447.00437.00445.00369000162848200
2016-08-31448.00466.00444.00464.0016000072922800
2016-08-30440.00446.00435.00445.009100040189200
2016-08-29440.00446.00436.00440.007330032222700
2016-08-26441.00442.00433.00438.0012110052981800
2016-08-25444.00448.00442.00444.007470033236600
2016-08-24439.00445.00434.00440.0011880052138100
2016-08-23448.00448.00432.00433.0020960091615300
2016-08-22451.00453.00442.00445.008850039425800
2016-08-19453.00458.00448.00449.007380033346400
2016-08-18465.00465.00447.00447.0010800048973400
2016-08-17454.00466.00454.00465.0010150046877200
2016-08-16465.00465.00455.00455.0010370047583200
2016-08-15465.00472.00465.00467.005260024659200
2016-08-12459.00465.00456.00461.009740044863600
2016-08-10455.00462.00452.00457.009680044221200
2016-08-09452.00460.00452.00457.0011650053102800
2016-08-08457.00460.00451.00454.0018130082248200
2016-08-05456.00461.00447.00457.008830040128300
2016-08-04441.00457.00437.00457.0017170077052900
2016-08-03446.00447.00437.00438.0019090084330600
2016-08-02459.00466.00452.00453.0018400084121800
2016-08-01462.00466.00458.00461.0015560071793700
2016-07-29462.00472.00458.00469.00254700118594000
2016-07-28474.00474.00457.00464.0015870073366500
2016-07-27462.00473.00461.00469.0015980074768000
2016-07-26469.00469.00458.00459.0017150079220400
2016-07-25469.00477.00464.00473.0016690078661800
2016-07-22463.00469.00457.00461.0013970064829800
2016-07-21461.00468.00456.00467.00244600113343300
2016-07-20452.00457.00444.00453.00415700187661600
2016-07-19474.00478.00450.00453.00748200344263100
2016-07-15500.00504.00488.00491.00267500131933800
2016-07-14516.00516.00492.00496.00345100172734800
2016-07-13516.00524.00512.00514.00283100146843800
2016-07-12510.00513.00502.00508.00225600114590800
2016-07-11480.00497.00478.00496.0014160069120400
2016-07-08476.00480.00464.00468.0019260090455400
2016-07-07483.00486.00476.00477.0016900081014300
2016-07-06500.00500.00481.00485.0019110093048400
2016-07-05505.00508.00499.00508.009050045627800
2016-07-04508.00513.00506.00508.007170036474500
2016-07-01506.00515.00502.00508.0010720054466900
2016-06-30520.00522.00505.00505.0015930081525000
2016-06-29502.00518.00502.00516.0016220083037700
2016-06-28503.00508.00488.00498.00205600102539600
2016-06-27511.00521.00511.00511.0014450074313600
2016-06-24559.00560.00508.00511.00261900138898300
2016-06-23542.00550.00530.00549.0016400088934700
2016-06-22548.00551.00537.00540.0018220099194300
2016-06-21539.00555.00531.00554.00342400187022500
2016-06-20519.00538.00516.00535.00297700157688800
2016-06-17496.00514.00494.00514.00630800321335600
2016-06-16505.00505.00480.00484.00299800146573900
2016-06-15489.00507.00488.00503.00265400132485400
2016-06-14508.00509.00495.00497.00311100155902900
2016-06-13520.00520.00508.00512.00304900156215900
2016-06-10527.00532.00524.00528.00317300167393800
2016-06-09533.00534.00521.00522.0017820093897900
2016-06-08527.00534.00521.00533.00301900159710200
2016-06-07513.00524.00513.00523.0017600091467200
2016-06-06514.00515.00502.00515.00304700155359000
2016-06-03514.00523.00514.00522.00344200178789700
2016-06-02514.00523.00513.00514.00352600182381500
2016-06-01529.00530.00513.00516.00606000315208900
2016-05-31535.00538.00529.00531.00890400474406600
2016-05-30537.00546.00534.00539.00251700135655800
2016-05-27526.00537.00518.00533.00561700297757700
2016-05-26530.00534.00524.00528.00292400154942900
2016-05-25524.00533.00520.00529.00325100171623900
2016-05-24523.00529.00515.00518.00313900163908400
2016-05-23519.00526.00517.00523.00373200194939600
2016-05-20519.00529.00515.00519.00389200202281900
2016-05-19542.00542.00515.00519.00432000226567700
2016-05-18554.00557.00540.00542.00350300192266300
2016-05-17536.00545.00534.00538.0015200081845900
2016-05-16542.00549.00532.00535.00247900133726300
2016-05-13543.00550.00539.00542.00249300135250700
2016-05-12551.00551.00543.00547.0015880086790900
2016-05-11561.00571.00554.00554.00255600143222300
2016-05-10566.00568.00552.00556.0013950077762600
2016-05-09546.00567.00546.00564.00215800120938400
2016-05-06556.00560.00543.00546.00184700101292800
2016-05-02547.00553.00539.00552.00277300151663600
2016-04-28570.00577.00555.00556.00414000234579800
2016-04-27571.00574.00567.00573.00394500225463900
2016-04-26579.00581.00568.00572.00281100161016100
2016-04-25582.00587.00570.00579.00353400205328900
2016-04-22570.00588.00570.00579.00540000313259600
2016-04-21582.00583.00565.00572.00597400340590900
2016-04-20592.00593.00577.00578.00387200225329600
2016-04-19579.00596.00579.00594.00337900198414500
2016-04-18583.00593.00574.00576.00590900342599400
2016-04-15625.00639.00601.00603.00897500548231200
2016-04-14684.00699.00679.00691.00176000121606700
2016-04-13663.00679.00659.00674.0010520070583500
2016-04-12635.00664.00634.00658.009130059876700
2016-04-11648.00648.00631.00638.0011460073207700
2016-04-08625.00659.00622.00653.00203500130866200
2016-04-07646.00657.00631.00639.0012190078170300
2016-04-06631.00653.00631.00646.0015460099356400
2016-04-05655.00661.00631.00633.00166800106560300
2016-04-04649.00674.00645.00665.0014680097216600
2016-04-01674.00689.00651.00651.00353600237137500
2016-03-31671.00682.00667.00673.00168300113572200
2016-03-30678.00686.00666.00671.00214000144345800
2016-03-29657.00678.00657.00678.00188100126374700
2016-03-28664.00669.00649.00661.00197300129883800
2016-03-25646.00663.00637.00663.00238400155540900
2016-03-24643.00648.00627.00642.00213100136792800
2016-03-23638.00644.00629.00640.00160100102042900
2016-03-22632.00643.00624.00638.00230700146361900
2016-03-18618.00630.00611.00626.00274200170734800
2016-03-17644.00651.00616.00620.00355100223447200
2016-03-16642.00650.00638.00645.00158100101838000
2016-03-15634.00650.00631.00644.00215200138272400
2016-03-14624.00640.00617.00638.00177700112391900
2016-03-11591.00623.00591.00622.00222200135722000
2016-03-10599.00604.00577.00593.00389700230538600
2016-03-09617.00621.00598.00599.00195600118303200
2016-03-08616.00625.00607.00617.00231600142757600
2016-03-07617.00625.00603.00614.00184500113523800
2016-03-04590.00620.00589.00616.00180200109718700
2016-03-03582.00599.00578.00594.0015000088823500
2016-03-02575.00597.00575.00587.00198000116610800
2016-03-01564.00577.00560.00570.00216500122971900
2016-02-29574.00585.00564.00565.00232500133346500
2016-02-26567.00574.00562.00564.00183700104293100
2016-02-25560.00578.00553.00562.00245700139267100
2016-02-24580.00601.00570.00574.00749800436085300
2016-02-23565.00600.00565.00586.00618800363344900
2016-02-22550.00576.00550.00565.00281100158709300
2016-02-19558.00562.00546.00556.00187900104309600
2016-02-18532.00572.00528.00565.00444800245536500
2016-02-17537.00548.00515.00522.00388300205108100
2016-02-16530.00555.00526.00543.00364500198963100
2016-02-15541.00553.00530.00534.00318600170937700
2016-02-12515.00532.00513.00514.00504800263208900
2016-02-10545.00552.00532.00537.00454200245367600
2016-02-09550.00555.00540.00548.00372200203600200
2016-02-08555.00573.00547.00569.00324100182141200
2016-02-05564.00575.00558.00567.00368800208376100
2016-02-04577.00579.00566.00570.00331500189912800
2016-02-03562.00592.00560.00588.00333900193040600
2016-02-02600.00602.00577.00580.00460100270257600
2016-02-01599.00623.00593.00614.00504000307525900
2016-01-29575.00602.00575.00599.00485600286882400
2016-01-28567.00578.00565.00570.00559600319205100
2016-01-27561.00587.00561.00577.00642700369358600
2016-01-26570.00573.00552.00554.00655300368180600
2016-01-25593.00600.00571.00577.00495000288475000
2016-01-22570.00593.00557.00593.00553100319853000
2016-01-21579.00590.00546.00546.00964500543989900
2016-01-20613.00622.00583.00589.00715400430533900
2016-01-19616.00623.00580.00593.00948900567471800
2016-01-18624.00634.00601.00606.00666100406231500
2016-01-15670.00686.00621.00626.001281300829946300
2016-01-14740.00762.00724.00735.00163600120239500
2016-01-13753.00763.00745.00761.0013120099270600
2016-01-12773.00773.00738.00740.00193500145504600
2016-01-08786.00793.00774.00775.00286600223995200
2016-01-07804.00819.00799.00800.00165200133284000
2016-01-06811.00816.00801.00808.00150400121319900
2016-01-05815.00822.00802.00811.00136000110563400
2016-01-04821.00839.00819.00823.00127400105342500
2015-12-30843.00851.00836.00836.00149400125591100
2015-12-29841.00855.00836.00843.0011540097336300
2015-12-28804.00844.00804.00839.00175700146035900
2015-12-25819.00822.00800.00804.00216100175013200
2015-12-24829.00829.00815.00819.00230200188822800
2015-12-22840.00848.00830.00830.00250000208675600
2015-12-21832.00845.00822.00843.00231500193415400
2015-12-18834.00855.00834.00837.00275200232417600
2015-12-17838.00840.00826.00830.00258800215343600
2015-12-16819.00832.00818.00825.00196900162376100
2015-12-15835.00836.00816.00819.00156600128762400
2015-12-14834.00846.00828.00831.00217900181640900
2015-12-11854.00873.00848.00854.00239900205116100
2015-12-10882.00883.00866.00869.00117900102746600
2015-12-09888.00899.00881.00886.00142200126037100
2015-12-08889.00895.00886.00889.008670077148700
2015-12-07904.00906.00886.00887.00127600113744800
2015-12-04891.00895.00890.00894.0010180090867200
2015-12-03923.00924.00901.00906.00149500135506400
2015-12-02917.00925.00912.00922.00200100184087800
2015-12-01906.00914.00899.00914.00161900147025100
2015-11-30902.00908.00892.00905.00249500224690000
2015-11-27908.00918.00897.00900.0010850098362300

   ※ 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