[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 
2017-09-201942.001947.001941.001947.00930018078700
2017-09-191940.001945.001936.001945.002070040166300
2017-09-151933.001941.001933.001940.002880055726100
2017-09-141941.001941.001937.001937.00790015315700
2017-09-131941.001945.001936.001938.00770014935000
2017-09-121945.001946.001937.001944.00560010881300
2017-09-111936.001954.001936.001941.001030020035300
2017-09-081933.001940.001932.001936.00760014705900
2017-09-071945.001947.001941.001944.0047009138100
2017-09-061935.001941.001933.001938.0042008133900
2017-09-051956.001956.001935.001935.00990019267500
2017-09-041951.001960.001941.001950.00920017932300
2017-09-011958.001959.001953.001953.0051009975900
2017-08-311955.001967.001954.001959.00600011761400
2017-08-301951.001959.001951.001959.00790015439500
2017-08-291950.001954.001947.001951.00730014243600
2017-08-281950.001954.001949.001952.0042008195900
2017-08-251950.001955.001947.001949.0043008390700
2017-08-241947.001953.001946.001951.0044008578300
2017-08-231950.001950.001942.001948.00590011480900
2017-08-221951.001951.001939.001946.00600011680600
2017-08-211930.001958.001930.001954.00700013627200
2017-08-181930.001934.001926.001928.0035006756100
2017-08-171936.001936.001927.001930.0048009274200
2017-08-161929.001939.001925.001931.0031005991300
2017-08-151921.001942.001921.001930.0041007938100
2017-08-141948.001948.001924.001924.001180022872800
2017-08-101957.001959.001950.001952.00670013080200
2017-08-091974.001974.001955.001957.001040020384100
2017-08-081973.001976.001963.001963.00670013188200
2017-08-071973.001979.001965.001965.00560011046400
2017-08-041957.001969.001957.001965.0022004314900
2017-08-031971.001974.001968.001972.0027005321700
2017-08-021979.001979.001970.001973.0038007508500
2017-08-011950.001979.001950.001979.00590011572200
2017-07-311964.001966.001958.001960.0037007257800
2017-07-281964.001968.001954.001956.0040007838400
2017-07-271969.001969.001960.001964.0020003930500
2017-07-261955.001967.001952.001962.0043008413900
2017-07-251951.001962.001950.001950.0029005661600
2017-07-241952.001956.001951.001955.00650012694800
2017-07-211965.001965.001957.001961.0031006081600
2017-07-201968.001970.001963.001967.0041008066000
2017-07-191970.001970.001966.001966.0043008464900
2017-07-181964.001970.001964.001969.0030005901800
2017-07-141961.001967.001960.001962.0020003925000
2017-07-131956.001958.001951.001951.0033006447100
2017-07-121952.001957.001951.001955.0037007226200
2017-07-111964.001973.001961.001961.0033006484100
2017-07-101982.001982.001965.001965.0042008296600
2017-07-071960.001987.001953.001967.001640032352000
2017-07-061930.001948.001924.001942.00770014910700
2017-07-051924.001930.001923.001926.0031005975800
2017-07-041922.001929.001922.001926.0038007321000
2017-07-031926.001930.001926.001927.0028005394800
2017-06-301927.001928.001925.001926.0021004046100
2017-06-291922.001926.001920.001926.0026005000700
2017-06-281927.001927.001920.001922.0050009615000
2017-06-271927.001928.001920.001923.0034006540100
2017-06-261920.001926.001920.001923.0021004038300
2017-06-231926.001926.001916.001920.0029005570600
2017-06-221924.001924.001917.001920.0050009606700
2017-06-211910.001922.001908.001917.0051009777900
2017-06-201930.001930.001916.001919.0047009030400
2017-06-191920.001920.001906.001909.0039007451600
2017-06-161906.001917.001906.001914.0027005169100
2017-06-151909.001917.001906.001906.0039007452200
2017-06-141927.001928.001909.001909.0044008432700
2017-06-131925.001925.001917.001918.0035006723500
2017-06-121920.001930.001914.001917.0042008080200
2017-06-091910.001921.001910.001914.0039007457600
2017-06-081920.001924.001915.001919.0030005760700
2017-06-071907.001921.001907.001921.0043008246300
2017-06-061920.001924.001912.001912.0032006138500
2017-06-051915.001920.001913.001913.0033006322100
2017-06-021911.001921.001911.001915.0050009577800
2017-06-011914.001923.001914.001918.0042008050500
2017-05-311917.001930.001881.001914.00830015858800
2017-05-301902.001931.001902.001929.0037007111600
2017-05-291929.001929.001907.001907.0027005176500
2017-05-261924.001947.001901.001913.00630012121500
2017-05-251910.001922.001907.001916.0031005930700
2017-05-241905.001913.001905.001910.0037007061200
2017-05-231905.001921.001905.001912.0038007279100
2017-05-221920.001935.001905.001905.00670012848200
2017-05-191951.001951.001871.001921.00950018191100
2017-05-181942.001942.001930.001934.00650012585900
2017-05-171948.001956.001938.001942.00530010313300
2017-05-161968.001968.001944.001948.00630012287500
2017-05-151958.001984.001950.001950.00650012717000
2017-05-121984.001999.001982.001991.0042008357900
2017-05-111996.002009.001990.002003.00620012412000
2017-05-101993.001994.001990.001993.0030005975600
2017-05-092002.002002.001991.001993.00510010182500
2017-05-081976.002006.001975.002003.00940018747600
2017-05-021971.001988.001971.001977.0029005741000
2017-05-011960.001976.001960.001976.0028005511200
2017-04-281998.001998.001978.001978.0029005763900
2017-04-271984.001997.001976.001995.0050009940700
2017-04-261984.001997.001983.001987.0040007958600
2017-04-251962.001989.001962.001984.00610012072400
2017-04-241952.001970.001950.001968.0050009804300
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

   ※ 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