[8798 東証1部] アドバンスクリエイト 日足 時系列データ

[8798 東証1部] アドバンスクリエイト (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211960.001969.001955.001967.0049009626300
2017-04-201916.001958.001915.001949.0051009928700
2017-04-191892.001933.001892.001917.00530010177900
2017-04-181892.001906.001884.001892.00600011379900
2017-04-171864.001893.001859.001891.0044008266700
2017-04-141843.001878.001832.001864.0051009465900
2017-04-131827.001865.001826.001841.0045008311800
2017-04-121836.001849.001834.001848.0024004419500
2017-04-111852.001852.001832.001836.0031005708500
2017-04-101850.001860.001850.001852.0028005185400
2017-04-071857.001870.001853.001853.0022004087400
2017-04-061880.001888.001857.001857.0046008606400
2017-04-051870.001882.001870.001880.0034006371500
2017-04-041871.001871.001856.001867.0033006152800
2017-04-031904.001904.001862.001875.00750014118600
2017-03-311951.001970.001911.001911.00550010637700
2017-03-301950.001963.001950.001960.0019003717500
2017-03-291973.001973.001938.001957.00530010352900
2017-03-281963.001976.001941.001971.00790015529100
2017-03-271951.001966.001930.001939.00660012829300
2017-03-241963.001983.001960.001979.0023004546000
2017-03-231945.001978.001945.001963.0039007671700
2017-03-221940.001979.001940.001948.00540010557200
2017-03-211971.001971.001944.001948.0028005469400
2017-03-171956.001972.001956.001972.0023004520200
2017-03-161983.001983.001949.001973.0040007863900
2017-03-151999.001999.001978.001981.0023004562300
2017-03-141989.001999.001987.001992.0025004977600
2017-03-132009.002009.001986.001989.0027005385700
2017-03-101990.002012.001983.001996.001120022374700
2017-03-091975.001989.001965.001985.0038007522100
2017-03-081946.001954.001937.001952.0045008762000
2017-03-071925.001935.001925.001932.0029005599200
2017-03-061957.001957.001936.001941.0038007403800
2017-03-031979.001985.001962.001963.0034006700800
2017-03-022001.002022.001982.001992.0049009787200
2017-03-012025.002033.002000.002000.0045009045500
2017-02-282058.002060.002025.002025.00520010639200
2017-02-272081.002081.002045.002065.00750015506100
2017-02-242097.002097.002083.002087.0024005010100
2017-02-232083.002093.002083.002090.00480010020200
2017-02-222082.002088.002081.002083.0023004792800
2017-02-212081.002097.002079.002089.0045009397300
2017-02-202070.002089.002070.002082.0025005203900
2017-02-172095.002095.002070.002074.00510010603100
2017-02-162080.002100.002073.002079.00930019435200
2017-02-152045.002099.002045.002072.002040042220400
2017-02-142030.002044.002020.002036.00750015258100
2017-02-132004.002050.002004.002023.001130022902300
2017-02-101999.002006.001997.002004.00780015608900
2017-02-092002.002005.001990.001999.00630012606600
2017-02-082001.002002.001994.002002.0016003199500
2017-02-071998.002010.001990.002001.0026005206000
2017-02-062005.002009.002001.002001.0045009017200
2017-02-032015.002015.002002.002005.0038007640000
2017-02-021999.002008.001996.002002.0037007413800
2017-02-011995.002010.001995.002007.0046009228100
2017-01-311990.002011.001990.002009.0049009802800
2017-01-301985.002004.001985.001995.001010020173700
2017-01-272000.002019.001984.001994.001510030137200
2017-01-261949.001983.001943.001975.001710033671500
2017-01-251937.001947.001921.001943.00780015136100
2017-01-241908.001946.001885.001937.001320025475400
2017-01-231891.001922.001891.001910.00640012223200
2017-01-201920.001926.001904.001925.00530010191000
2017-01-191925.001930.001905.001911.00750014404300
2017-01-181830.001932.001822.001931.002210041610400
2017-01-171839.001855.001839.001847.00580010706100
2017-01-161840.001858.001840.001846.0053009790600
2017-01-131839.001853.001838.001840.00590010873000
2017-01-121856.001856.001841.001844.00580010721900
2017-01-111828.001854.001828.001851.00570010537200
2017-01-101826.001849.001826.001848.00800014723400
2017-01-061801.001830.001801.001828.0045008205200
2017-01-051808.001829.001800.001825.00830015092600
2017-01-041762.001812.001762.001806.00970017452100
2016-12-301775.001778.001760.001772.0032005667300
2016-12-291772.001780.001758.001767.0052009193300
2016-12-281788.001788.001773.001773.0035006230400
2016-12-271790.001790.001767.001787.00680012071500
2016-12-261793.001804.001783.001790.00560010035600
2016-12-221783.001798.001783.001795.00590010573100
2016-12-211807.001807.001794.001800.0030005398200
2016-12-201793.001810.001769.001801.001950035121000
2016-12-191799.001807.001797.001800.0055009901200
2016-12-161824.001824.001804.001809.00640011594400
2016-12-151800.001833.001797.001816.001390025262700
2016-12-141809.001812.001800.001808.00800014444200
2016-12-131819.001819.001805.001815.001080019560900
2016-12-121815.001821.001808.001820.00960017447600
2016-12-091808.001825.001808.001820.001420025796100
2016-12-081810.001827.001806.001819.001060019259700
2016-12-071827.001829.001810.001827.00920016748300
2016-12-061819.001840.001815.001832.001040018990700
2016-12-051818.001837.001816.001823.00840015325600
2016-12-021836.001838.001820.001823.00940017189200
2016-12-011785.001869.001778.001861.004110075223700
2016-11-301780.001789.001770.001787.00600010700400
2016-11-291762.001781.001760.001780.00990017545400
2016-11-281776.001784.001760.001779.001010017952800
2016-11-251787.001787.001767.001776.001320023475900
2016-11-241774.001774.001757.001767.0052009185500
2016-11-221771.001789.001770.001774.001180020996900
2016-11-211765.001800.001744.001797.001620029002500
2016-11-181744.001774.001729.001771.002360041428200
2016-11-171600.001747.001600.001744.002760046832100
2016-11-161560.001599.001552.001599.00870013737800
2016-11-151536.001558.001528.001533.0060009236800
2016-11-141560.001579.001534.001535.00990015381100
2016-11-111588.001594.001576.001584.00640010142200
2016-11-101515.001587.001512.001579.001050016419900
2016-11-091555.001555.001495.001504.001610024440200
2016-11-081521.001550.001521.001538.00780011969600
2016-11-071638.001642.001519.001519.003830060242500
2016-11-041666.001683.001659.001679.0026004347300
2016-11-021686.001687.001672.001684.0043007227300
2016-11-011686.001695.001675.001695.0052008780400
2016-10-311682.001687.001621.001687.001360022622000
2016-10-281673.001685.001670.001685.001150019299300
2016-10-271669.001674.001652.001666.00680011308400
2016-10-261645.001670.001645.001668.00710011788500
2016-10-251659.001659.001647.001653.00740012222800
2016-10-241640.001650.001632.001648.00870014293300
2016-10-211654.001654.001644.001645.00630010391500
2016-10-201664.001668.001649.001660.00710011813300
2016-10-191657.001671.001650.001663.00870014447200
2016-10-181648.001659.001642.001657.0056009258900
2016-10-171678.001678.001656.001663.0032005331000
2016-10-141679.001679.001655.001665.00630010504500
2016-10-131640.001659.001640.001651.00820013535100
2016-10-121671.001671.001650.001651.00950015724800
2016-10-111690.001700.001666.001673.00820013755500
2016-10-071664.001677.001642.001665.00830013778900
2016-10-061660.001691.001660.001674.0055009230300
2016-10-051632.001697.001630.001692.002040034195400
2016-10-041685.001685.001641.001647.00780012913000
2016-10-031631.001692.001631.001685.001600026739000
2016-09-301650.001655.001635.001644.001110018259000
2016-09-291700.001700.001673.001673.001250021081200
2016-09-281778.001779.001695.001705.002740047410500
2016-09-271800.001831.001789.001831.003030054973300
2016-09-261815.001815.001795.001804.001200021638900
2016-09-231825.001828.001813.001822.001800032808900
2016-09-211796.001831.001778.001829.002430043895800
2016-09-201772.001804.001764.001787.002210039505700
2016-09-161748.001786.001737.001781.001960034572000
2016-09-151737.001739.001711.001739.001210020863100
2016-09-141742.001742.001707.001732.00900015517800
2016-09-131750.001750.001709.001721.00900015507100
2016-09-121719.001743.001696.001710.001140019518100
2016-09-091746.001754.001705.001712.001540026580700
2016-09-081746.001778.001735.001763.001430025224700
2016-09-071714.001771.001714.001746.002000034875100
2016-09-061713.001713.001669.001709.001730029335100
2016-09-051694.001719.001668.001685.001700028710700
2016-09-021650.001703.001650.001693.004980083446800
2016-09-011740.001754.001674.001677.0072500123606800
2016-08-311632.001779.001632.001762.00146000252426700
2016-08-301819.001878.001685.001712.00402800711305300
2016-08-291839.001888.001831.001855.0099900185838400
2016-08-261794.001825.001778.001825.005000090212400
2016-08-251734.001800.001722.001795.0057100100949900
2016-08-241705.001745.001705.001742.003920067968800
2016-08-231688.001719.001687.001705.002580043977000
2016-08-221620.001724.001609.001714.005880098979800
2016-08-191600.001649.001600.001642.002290037395700
2016-08-181578.001602.001576.001591.00710011294500
2016-08-171600.001609.001570.001595.001190018977000
2016-08-161559.001620.001557.001619.003020048253000
2016-08-151528.001553.001525.001532.001270019499100
2016-08-121501.001564.001498.001546.002450037492800
2016-08-101520.001529.001508.001508.002610039658300
2016-08-091600.001601.001515.001542.002830043657600
2016-08-081578.001615.001495.001580.0079500122841700
2016-08-051670.001689.001560.001569.004020064641000
2016-08-041705.001744.001651.001652.003260055252900
2016-08-031681.001749.001652.001729.004330073475800
2016-08-021679.001700.001616.001699.005670094950700
2016-08-011678.001689.001666.001680.003530059326700
2016-07-291648.001664.001632.001664.004020066196700
2016-07-281616.001650.001603.001649.003790061499200
2016-07-271575.001620.001546.001618.004970078734500
2016-07-261521.001570.001500.001568.002970045808600
2016-07-251497.001521.001486.001521.003060046061500
2016-07-221509.001509.001466.001466.002770041352800
2016-07-211514.001529.001461.001510.003870058167500
2016-07-201499.001550.001436.001550.0073500109007900
2016-07-191347.001549.001347.001488.00211900302812500
2016-07-151274.001279.001256.001265.0039004938400
2016-07-141268.001272.001260.001272.0018002281500
2016-07-131259.001269.001258.001268.0012001513500
2016-07-121267.001267.001254.001259.0052006553700
2016-07-111262.001267.001250.001252.0044005529400
2016-07-081260.001261.001256.001261.0014001761200
2016-07-071260.001260.001253.001253.0010001255500
2016-07-061259.001261.001251.001261.0015001885700
2016-07-051260.001260.001250.001251.0011001379500
2016-07-041250.001260.001250.001250.0023002883000
2016-07-011225.001250.001225.001240.0012001488100
2016-06-301240.001240.001219.001221.0047005791400
2016-06-291249.001249.001226.001240.0018002229600
2016-06-281240.001240.001204.001219.0069008469500
2016-06-271221.001240.001220.001240.0038004677200
2016-06-241260.001278.001200.001225.003160038672900
2016-06-231252.001260.001252.001257.00700880100
2016-06-221266.001270.001250.001252.00960012076600
2016-06-211252.001259.001252.001259.0028003516400
2016-06-201258.001258.001249.001249.0015001881600
2016-06-171246.001258.001240.001258.0044005502500
2016-06-161251.001251.001238.001240.0044005463000
2016-06-151235.001260.001235.001251.0024002980100
2016-06-141240.001248.001235.001235.00970012012600
2016-06-131260.001260.001232.001235.00910011305400
2016-06-101255.001275.001255.001260.0032004035500
2016-06-091277.001277.001255.001256.0044005575400
2016-06-081273.001286.001273.001277.0075009586700
2016-06-071269.001271.001258.001265.0037004684300
2016-06-061250.001275.001242.001268.00860010748700
2016-06-031229.001250.001227.001250.001250015432200
2016-06-021220.001224.001211.001218.0028003407600
2016-06-011210.001231.001204.001218.001160014122200
2016-05-311207.001209.001202.001202.0022002654200
2016-05-301205.001207.001200.001200.0043005180000
2016-05-271202.001205.001193.001204.0020002399300
2016-05-261193.001201.001192.001195.001010012065200
2016-05-251208.001208.001191.001192.0082009829100
2016-05-241203.001203.001202.001202.0016001923900
2016-05-231208.001208.001200.001203.0035004210900
2016-05-201202.001202.001200.001200.0023002762800
2016-05-191200.001206.001199.001201.0036004320700
2016-05-181205.001205.001198.001198.0036004321900
2016-05-171209.001209.001198.001204.00940011282800
2016-05-161205.001213.001204.001211.0031003739200
2016-05-131205.001205.001192.001197.0046005516100
2016-05-121202.001207.001199.001204.001630019582300
2016-05-111205.001211.001199.001205.001570018901200
2016-05-101206.001218.001200.001204.00940011343500
2016-05-091209.001212.001206.001210.0028003383200
2016-05-061208.001208.001205.001208.0019002294300
2016-05-021206.001215.001199.001200.001650019883100
2016-04-281220.001220.001206.001216.0076009218900
2016-04-271219.001220.001211.001217.0027003281200
2016-04-261218.001220.001213.001217.0031003773500
2016-04-251217.001219.001212.001212.0020002430400
2016-04-221213.001217.001211.001211.0025003033600
2016-04-211212.001215.001209.001213.0038004606400
2016-04-201206.001215.001206.001212.0029003510600
2016-04-191210.001210.001206.001206.0018002175000
2016-04-181214.001214.001207.001210.0045005446700
2016-04-151214.001215.001209.001215.0015001819800

   ※ 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