[8515 大証1部] アイフル 日足 時系列データ

[8515 大証1部] アイフル (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-0100
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-02131.00131.00131.00131.00101001323100
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-24136.00136.00136.00136.00250003400000
2010-02-2300
2010-02-22140.00140.00140.00140.0010014000
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-15131.00131.00126.00131.0050064450
2010-02-1200
2010-02-1000
2010-02-09139.00139.00139.00139.003750521250
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-2600
2010-01-2500
2010-01-2200
2010-01-21170.00174.00170.00174.00106001804400
2010-01-20169.00169.00168.00168.00100501688450
2010-01-1900
2010-01-18177.00190.00177.00183.00142502621500
2010-01-1500
2010-01-14200.00215.00189.00192.005590011706550
2010-01-13185.00185.00178.00178.0091001657100
2010-01-12155.00164.00155.00160.005400853850
2010-01-08165.00165.00151.00154.001450223650
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-29135.00143.00134.00143.003550488700
2009-12-28139.00142.00139.00142.0015021000
2009-12-25144.00144.00139.00139.001550220550
2009-12-24138.00143.00131.00136.00208002879950
2009-12-22106.00106.00106.00106.001000106000
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-0800
2009-12-07105.00105.00105.00105.0045047250
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-20108.00108.00105.00106.00113001198150
2009-11-19105.00105.00105.00105.00505250
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-12122.00122.00112.00113.00172001950400
2009-11-1100
2009-11-10132.00132.00132.00132.0070092400
2009-11-0900
2009-11-0600
2009-11-05133.00146.00133.00140.00164002294350
2009-11-04150.00150.00139.00140.0078501116700
2009-11-02162.00162.00155.00155.0084001322000
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-27135.00140.00135.00140.00104001428800
2009-10-2600
2009-10-23141.00149.00140.00143.00415006006700
2009-10-22136.00138.00133.00136.00145501962450
2009-10-21139.00144.00139.00139.00193002727150
2009-10-2000
2009-10-1900
2009-10-16140.00140.00130.00130.0077001003100
2009-10-15149.00149.00129.00141.005100738400
2009-10-14161.00161.00140.00145.00118501698500
2009-10-13142.00159.00141.00158.00371005598600
2009-10-09130.00135.00127.00135.00270003551000
2009-10-0800
2009-10-0700
2009-10-06120.00120.00111.00111.0085501002800
2009-10-05115.00128.00115.00117.00218002667350
2009-10-02105.00112.00105.00108.00547505914900
2009-10-0100
2009-09-30109.00109.00102.00103.0096001002400
2009-09-29118.00118.00109.00110.005800644100
2009-09-28121.00121.00112.00113.00247502881100
2009-09-25122.00127.00115.00119.00430005186050
2009-09-24121.00121.0089.00106.00166001734700
2009-09-18134.00134.00134.00134.0010013400
2009-09-17200.00200.00184.00184.003300648850
2009-09-16208.00215.00196.00196.00268005499500
2009-09-15207.00207.00205.00206.002100434550
2009-09-1400
2009-09-1100
2009-09-1000
2009-09-0900
2009-09-08243.00248.00243.00247.001350333100
2009-09-0700
2009-09-04256.00257.00256.00257.002650679050
2009-09-0300
2009-09-0200
2009-09-01278.00282.00278.00282.00450126500
2009-08-3100
2009-08-2800
2009-08-2700
2009-08-2600
2009-08-25284.00284.00278.00280.003000843700
2009-08-2400
2009-08-21293.00295.00284.00284.00147004298150
2009-08-20275.00275.00275.00275.0010027500
2009-08-19289.00289.00289.00289.0010028900
2009-08-1800
2009-08-1700
2009-08-14297.00297.00290.00293.00106503133100
2009-08-1300
2009-08-12314.00314.00301.00301.003335010090250
2009-08-1100
2009-08-10322.00322.00316.00316.00950301100
2009-08-0700
2009-08-0600
2009-08-05325.00327.00319.00319.0036001170250
2009-08-04334.00334.00323.00323.0025081600
2009-08-0300
2009-07-31311.00315.00308.00309.00238507460950
2009-07-3000
2009-07-29304.00304.00304.00304.001000304000
2009-07-28307.00307.00300.00300.00750229300
2009-07-2700
2009-07-24310.00318.00306.00311.0010855033767950
2009-07-2300
2009-07-2200
2009-07-21276.00295.00276.00295.00221506430700
2009-07-1700
2009-07-1600
2009-07-15296.00296.00290.00291.001900554950
2009-07-1400
2009-07-13298.00298.00298.00298.0020059600
2009-07-10318.00321.00318.00321.002500801000
2009-07-09339.00342.00333.00336.00153005167300
2009-07-0800
2009-07-07365.00365.00354.00356.003090010982500
2009-07-0600
2009-07-03346.00359.00346.00358.001800642800
2009-07-0200
2009-07-01382.00383.00366.00367.00216008034700
2009-06-30382.00382.00372.00372.001150432800
2009-06-2900
2009-06-2600
2009-06-25309.00321.00308.00318.0041001287600
2009-06-2400
2009-06-2300
2009-06-22326.00333.00326.00332.0056001857350
2009-06-1900
2009-06-1800
2009-06-17337.00340.00335.00340.00250508436400
2009-06-16368.00368.00346.00348.0056001964650
2009-06-15359.00387.00359.00380.00160005974750
2009-06-12332.00337.00332.00333.00189006333900
2009-06-11321.00330.00321.00330.0037001195700
2009-06-1000
2009-06-0900
2009-06-08305.00310.00301.00310.00650198350
2009-06-0500
2009-06-04311.00311.00300.00300.0046001401550
2009-06-0300
2009-06-02304.00304.00301.00301.005280015972300
2009-06-0100
2009-05-2900
2009-05-28307.00311.00306.00311.00214506610200
2009-05-2700
2009-05-26317.00321.00307.00314.0089002794750
2009-05-25301.00313.00295.00313.004755014279850
2009-05-22300.00321.00300.00321.00203506350950
2009-05-2100
2009-05-2000
2009-05-19260.00260.00260.00260.0010026000
2009-05-1800
2009-05-15250.00257.00248.00257.00209505282050
2009-05-14255.00255.00255.00255.001000255000
2009-05-13275.00283.00268.00277.00303508397650
2009-05-1200
2009-05-11282.00286.00267.00272.005360014810850
2009-05-08215.00253.00215.00247.0010965026954150
2009-05-07212.00219.00211.00217.00332007130000
2009-05-01196.00200.00196.00199.00650127900
2009-04-3000
2009-04-2800
2009-04-27206.00206.00196.00199.00114002290000
2009-04-24200.00201.00196.00196.001100219750
2009-04-23195.00195.00195.00195.00509750
2009-04-2200
2009-04-21208.00208.00208.00208.005010400
2009-04-2000
2009-04-17236.00236.00225.00225.004300991500
2009-04-16232.00232.00232.00232.0050501171600
2009-04-15261.00261.00247.00247.0025063450
2009-04-14273.00273.00255.00255.0067501770250
2009-04-13191.00222.00191.00222.0071001573100
2009-04-10179.00179.00179.00179.0050089500
2009-04-0900
2009-04-0800
2009-04-07155.00159.00155.00159.002200347400
2009-04-0600
2009-04-03164.00164.00155.00155.005800928500
2009-04-0200
2009-04-0100
2009-03-31147.00147.00147.00147.001000147000
2009-03-30149.00149.00138.00146.006600970550
2009-03-27151.00151.00146.00148.00209503099800
2009-03-26176.00176.00176.00176.0020035200
2009-03-25174.00174.00174.00174.0050087000

   ※ 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