[8978 東証] ADR 日足 時系列データ

[8978 東証] ADR
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-23320000.00323000.00318500.00323000.0016753494500
2010-02-22315000.00326000.00315000.00326000.0011536831000
2010-02-19317000.00319000.00314000.00314000.0016251150500
2010-02-18318500.00322500.00317000.00317000.0016251666000
2010-02-17316000.00326000.00316000.00322000.009831343500
2010-02-16323000.00324000.00315500.00316000.0013643350500
2010-02-15323000.00323500.00319000.00319000.0016352393000
2010-02-12324000.00333000.00315000.00333000.007925563000
2010-02-10325500.00327000.00322000.00323500.007423991000
2010-02-09325000.00332000.00325000.00325000.0011637967500
2010-02-08330000.00335000.00330000.00332000.0010133530500
2010-02-05330500.00336000.00330500.00331000.009832669000
2010-02-04334000.00336500.00330500.00336500.0011739210000
2010-02-03335000.00338000.00330000.00337000.008026831500
2010-02-02323000.00332000.00319000.00332000.0021870799000
2010-02-01316000.00320500.00314000.00316000.0028189008000
2010-01-29329500.00329500.00318000.00318000.0014947774500
2010-01-28329000.00330000.00323000.00323000.0018660630000
2010-01-27330000.00331500.00325000.00325000.00597196344000
2010-01-26338000.00339500.00333000.00333000.0027291655500
2010-01-25339000.00340000.00337500.00337500.0010334912000
2010-01-22337000.00340500.00337000.00340500.0013646080500
2010-01-21342000.00343500.00340000.00342500.004013681500
2010-01-20336000.00342500.00336000.00341000.0010836765500
2010-01-19333000.00339000.00333000.00338000.0012140782500
2010-01-18332000.00336500.00330000.00333000.0011638690000
2010-01-15325500.00335500.00325500.00332000.0017758571000
2010-01-14328500.00331500.00323500.00326500.00307100376000
2010-01-13334000.00337000.00330000.00330000.0016153620000
2010-01-12342500.00342500.00333500.00337000.0010134082500
2010-01-08342500.00342500.00335000.00337000.0020770239500
2010-01-07352000.00353000.00344000.00344000.009633304500
2010-01-06352500.00353000.00347000.00351000.006221724000
2010-01-05348000.00352000.00348000.00351500.0012644174500
2010-01-04346000.00352000.00344000.00346500.0016657582000
2009-12-30344000.00356000.00341000.00355000.00323112151000
2009-12-29340000.00344000.00336000.00344000.0022275384000
2009-12-28335000.00336000.00330000.00336000.0015952933000
2009-12-25342000.00345000.00339000.00344000.0011639741000
2009-12-24339000.00344000.00336000.00343000.0019164754000
2009-12-22341000.00341000.00333000.00336000.00395132597000
2009-12-21343000.00343000.00337000.00340000.0024783721000
2009-12-18342000.00343000.00338000.00339000.0013545918000
2009-12-17350000.00350000.00338000.00341000.0023881562000
2009-12-16352000.00352000.00341000.00347000.0019667882000
2009-12-15343000.00349000.00342000.00342000.0017761209000
2009-12-14345000.00346000.00340000.00341000.0024483506000
2009-12-11348000.00349000.00341000.00344000.0013446250000
2009-12-10356000.00357000.00344000.00348000.0011640553000
2009-12-09341000.00357000.00336000.00357000.0019567039000
2009-12-08363000.00366000.00355000.00355000.0016057562000
2009-12-07366000.00372000.00363000.00372000.0016460274000
2009-12-04358000.00367000.00353000.00367000.0021376683000
2009-12-03357000.00358000.00350000.00354000.00290102888000
2009-12-02351000.00358000.00345000.00352000.0018665567000
2009-12-01328000.00350000.00323000.00350000.0020368403000
2009-11-30319000.00329000.00318000.00325000.0024980216000
2009-11-27337000.00337000.00315000.00318000.0028491244000
2009-11-26351000.00356000.00336000.00340000.0018764443000
2009-11-25348000.00355000.00343000.00346000.0013145634000
2009-11-24331000.00346000.00326000.00343000.0019466058000
2009-11-20323000.00335000.00317000.00331000.0027388843000
2009-11-19326000.00329000.00306000.00313000.0026985611000
2009-11-18342000.00343000.00326000.00331000.0016956178000
2009-11-17349000.00349000.00336000.00342000.0012944385000
2009-11-16349000.00355000.00345000.00350000.009131908000
2009-11-13357000.00360000.00351000.00351000.008831228000
2009-11-12363000.00363000.00357000.00357000.005921223000
2009-11-11366000.00366000.00361000.00362000.005821079000
2009-11-10364000.00366000.00363000.00366000.008430647000
2009-11-09369000.00370000.00361000.00362000.0013248239000
2009-11-06371000.00371000.00364000.00364000.008430776000
2009-11-05372000.00373000.00366000.00366000.004516613000
2009-11-04371000.00373000.00368000.00368000.007126252000
2009-11-02369000.00373000.00365000.00373000.009735880000
2009-10-30369000.00372000.00365000.00372000.0019069965000
2009-10-29364000.00365000.00354000.00362000.0018667147000
2009-10-28379000.00379000.00364000.00371000.0011141037000
2009-10-27384000.00384000.00371000.00374000.0011241961000
2009-10-26390000.00390000.00383000.00384000.0013953891000
2009-10-23387000.00390000.00385000.00389000.0015058232000
2009-10-22392000.00392000.00384000.00386000.008733761000
2009-10-21389000.00390000.00385000.00390000.007729901000
2009-10-20388000.00389000.00384000.00389000.0017467416000
2009-10-19388000.00389000.00385000.00388000.007027131000
2009-10-16391000.00392000.00383000.00383000.0013050442000
2009-10-15390000.00393000.00389000.00393000.0011243789000
2009-10-14395000.00395000.00387000.00391000.0014155325000
2009-10-13394000.00394000.00389000.00393000.0010440751000
2009-10-09390000.00393000.00388000.00389000.0011042828000
2009-10-08384000.00392000.00384000.00391000.0020278585000
2009-10-07378000.00387000.00377000.00387000.00293112036000
2009-10-06365000.00375000.00365000.00373000.0014955200000
2009-10-05367000.00367000.00362000.00364000.0010738934000
2009-10-02362000.00367000.00356000.00366000.0017262253000
2009-10-01358000.00365000.00358000.00363000.009534378000
2009-09-30353000.00360000.00352000.00354000.0026494283000
2009-09-29358000.00360000.00356000.00356000.0012946182000
2009-09-28363000.00364000.00359000.00360000.0021176275000
2009-09-25368000.00371000.00361000.00362000.00344126004000
2009-09-24369000.00373000.00365000.00368000.009434715000
2009-09-18366000.00368000.00361000.00368000.0016058481000
2009-09-17372000.00373000.00365000.00366000.0016761840000
2009-09-16376000.00376000.00370000.00371000.0013951808000
2009-09-15380000.00380000.00370000.00378000.00383143431000
2009-09-14377000.00381000.00373000.00381000.0016361448000
2009-09-11379000.00380000.00376000.00378000.0012346489000
2009-09-10376000.00380000.00375000.00379000.0015859649000
2009-09-09374000.00375000.00372000.00375000.0018368381000
2009-09-08382000.00382000.00372000.00374000.0014654860000
2009-09-07389000.00389000.00382000.00382000.005922644000
2009-09-04384000.00387000.00381000.00386000.0018169693000
2009-09-03385000.00389000.00380000.00384000.0016764451000
2009-09-02380000.00383000.00376000.00383000.0018369505000
2009-09-01374000.00380000.00370000.00378000.00270101495000
2009-08-31371000.00372000.00368000.00372000.0018969936000
2009-08-28371000.00371000.00366000.00367000.00458168985000
2009-08-27366000.00370000.00363000.00366000.00282103452000
2009-08-26368000.00371000.00363000.00365000.0022783439000
2009-08-25372000.00372000.00363000.00368000.0014954837000
2009-08-24370000.00373000.00368000.00372000.009735968000
2009-08-21370000.00371000.00366000.00370000.0020876500000
2009-08-20362000.00371000.00362000.00370000.0017263100000
2009-08-19365000.00368000.00363000.00365000.0014452646000
2009-08-18364000.00372000.00362000.00372000.0014452701000
2009-08-17371000.00373000.00355000.00369000.00383140740000
2009-08-14374000.00376000.00370000.00375000.0025996705000
2009-08-13375000.00378000.00371000.00378000.0019673208000
2009-08-12370000.00374000.00370000.00371000.008130098000
2009-08-11373000.00376000.00372000.00372000.0012044870000
2009-08-10380000.00380000.00371000.00377000.0014755320000
2009-08-07385000.00389000.00373000.00377000.001037394765000
2009-08-06364000.00370000.00356000.00370000.0011842653000
2009-08-05374000.00374000.00360000.00360000.0019470776000
2009-08-04365000.00372000.00362000.00372000.00411151471000
2009-08-03364000.00364000.00356000.00359000.0023685216000
2009-07-31350000.00359000.00349000.00359000.0026693703000
2009-07-30349000.00350000.00342000.00345000.0024585112000
2009-07-29351000.00353000.00347000.00347000.0028098041000
2009-07-28360000.00361000.00354000.00355000.00407145600000
2009-07-27359000.00377000.00350000.00369000.00943338862000
2009-07-24332000.00334000.00329000.00329000.0013645164000
2009-07-23331000.00332000.00329000.00331000.0011337352000
2009-07-22331000.00331000.00329000.00329000.008829067000
2009-07-21329000.00331000.00326000.00331000.0011638220000
2009-07-17321000.00327000.00321000.00325000.0024679945000
2009-07-16320000.00323000.00320000.00320000.009731144000
2009-07-15321000.00324000.00319000.00319000.0019662885000
2009-07-14322000.00324000.00320000.00321000.0011336373000
2009-07-13325000.00327000.00320000.00322000.0016152091000
2009-07-10327000.00330000.00322000.00325000.0012440339000
2009-07-09324000.00328000.00322000.00322000.0011437065000
2009-07-08325000.00328000.00321000.00327000.0021469514000
2009-07-07333000.00333000.00327000.00327000.0020969160000
2009-07-06334000.00335000.00332000.00332000.0011738956000
2009-07-03333000.00335000.00332000.00332000.0017056683000
2009-07-02339000.00340000.00335000.00336000.0025887207000
2009-07-01333000.00338000.00330000.00335000.0026990207000
2009-06-30334000.00334000.00331000.00333000.0013243877000
2009-06-29333000.00338000.00326000.00329000.00456151855000
2009-06-26332000.00338000.00330000.00334000.00635211631000
2009-06-25329000.00335000.00327000.00331000.0023778134000
2009-06-24345000.00345000.00339000.00341000.0019365875000
2009-06-23343000.00345000.00338000.00341000.0020269022000
2009-06-22337000.00347000.00336000.00344000.0028095858000
2009-06-19337000.00342000.00329000.00335000.00742247971000
2009-06-18336000.00338000.00333000.00336000.0020568856000
2009-06-17332000.00336000.00331000.00334000.0028394421000
2009-06-16342000.00342000.00329000.00332000.0025485630000
2009-06-15345000.00345000.00340000.00345000.0028497051000
2009-06-12346000.00348000.00342000.00345000.0019567204000
2009-06-11346000.00346000.00343000.00345000.009131335000
2009-06-10341000.00347000.00341000.00343000.0021573923000
2009-06-09348000.00351000.00340000.00341000.00307105314000
2009-06-08358000.00358000.00347000.00347000.0016357410000
2009-06-05346000.00352000.00346000.00348000.008228512000
2009-06-04350000.00353000.00347000.00350000.0011941623000
2009-06-03350000.00352000.00347000.00351000.007526177000
2009-06-02349000.00351000.00347000.00348000.006422346000
2009-06-01344000.00346000.00341000.00345000.007224760000
2009-05-29337000.00348000.00336000.00348000.0022977997000
2009-05-28336000.00340000.00336000.00337000.0013645907000
2009-05-27341000.00342000.00332000.00336000.00307102780000
2009-05-26335000.00340000.00333000.00337000.009431647000
2009-05-25335000.00337000.00330000.00334000.003411313000
2009-05-22333000.00334000.00330000.00330000.00247962000
2009-05-21337000.00337000.00333000.00335000.003712391000
2009-05-20328000.00335000.00328000.00334000.006019930000
2009-05-19328000.00329000.00325000.00328000.0010735026000
2009-05-18334000.00334000.00326000.00327000.008828939000
2009-05-15333000.00336000.00330000.00330000.007524990000
2009-05-14332000.00334000.00329000.00332000.003511597000
2009-05-13331000.00334000.00331000.00333000.0017959540000
2009-05-12331000.00331000.00327000.00329000.0011236944000
2009-05-11328000.00332000.00326000.00331000.0015651296000
2009-05-08326000.00328000.00325000.00326000.007925755000
2009-05-07326000.00330000.00323000.00328000.0014045790000
2009-05-01326000.00326000.00315000.00324000.009630854000
2009-04-30316000.00325000.00316000.00324000.0011637237000
2009-04-28310000.00316000.00307000.00314000.0010031160000
2009-04-27321000.00326000.00304000.00306000.00384119243000
2009-04-24320000.00326000.00320000.00320000.0017757052000
2009-04-23327000.00332000.00321000.00324000.0029395181000
2009-04-22335000.00335000.00323000.00323000.0018460218000
2009-04-21334000.00335000.00329000.00335000.008929615000
2009-04-20333000.00335000.00333000.00334000.006220722000
2009-04-17327000.00333000.00325000.00333000.0013544480000
2009-04-16331000.00335000.00327000.00327000.007725524000
2009-04-15330000.00335000.00327000.00328000.005819188000
2009-04-14330000.00332000.00327000.00330000.006822423000
2009-04-13325000.00330000.00320000.00326000.008728266000
2009-04-10334000.00346000.00318000.00320000.0025784411000
2009-04-09331000.00337000.00325000.00332000.0013645146000
2009-04-08326000.00333000.00323000.00329000.009430768000
2009-04-07327000.00330000.00324000.00326000.005116684000
2009-04-06319000.00325000.00317000.00319000.006320231000
2009-04-03316000.00322000.00314000.00316000.008727603000
2009-04-02325000.00330000.00312000.00315000.00325103467000
2009-04-01330000.00330000.00321000.00321000.009029358000
2009-03-31326000.00330000.00325000.00325000.008327152000
2009-03-30331000.00336000.00329000.00330000.004916275000
2009-03-27345000.00348000.00329000.00335000.0025386009000
2009-03-26328000.00329000.00322000.00325000.004313993000
2009-03-25328000.00328000.00321000.00323000.007524240000
2009-03-24323000.00326000.00319000.00326000.007423910000
2009-03-23323000.00328000.00320000.00321000.005919025000
2009-03-19327000.00329000.00321000.00326000.007423956000
2009-03-18341000.00348000.00317000.00322000.0021168494000
2009-03-17340000.00345000.00333000.00345000.009130756000
2009-03-16337000.00341000.00326000.00335000.0011036664000
2009-03-13365000.00365000.00338000.00341000.0012644463000
2009-03-12348000.00349000.00337000.00342000.006722873000
2009-03-11349000.00360000.00340000.00348000.007827272000
2009-03-10340000.00350000.00337000.00349000.0015453119000
2009-03-09332000.00338000.00332000.00337000.004916417000
2009-03-06330000.00334000.00326000.00328000.003812505000
2009-03-05340000.00344000.00326000.00342000.008327938000
2009-03-04328000.00342000.00328000.00333000.005418033000
2009-03-03330000.00343000.00326000.00343000.0011237607000
2009-03-02325000.00346000.00323000.00345000.0015250949000
2009-02-27328000.00330000.00320000.00325000.0018159266000
2009-02-26320000.00325000.00314000.00319000.00375120215000
2009-02-25316000.00320000.00305000.00312000.0014043997000
2009-02-24294900.00316000.00294900.00316000.0026781971100
2009-02-23295000.00309000.00295000.00297000.0011735307300
2009-02-20300000.00309000.00290600.00297900.0012337159500
2009-02-19314000.00314000.00295000.00297000.0021463875800
2009-02-18318000.00328000.00316000.00319000.0019261605000
2009-02-17320000.00330000.00317000.00328000.0013644094000
2009-02-16314000.00322000.00311000.00317000.0011034905000

   ※ 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