[8515 東証1部] アイフル 日足 時系列データ

[8515 東証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 
2017-11-17360.00360.00353.00357.0060209002142245600
2017-11-16350.00359.00350.00356.0065049002319035300
2017-11-15364.00365.00350.00352.00131003004647655200
2017-11-14372.00381.00367.00367.00103027003838074900
2017-11-13369.00370.00363.00365.0043233001583440400
2017-11-10365.00371.00365.00370.0042004001548428100
2017-11-09374.00378.00366.00370.0090075003358699600
2017-11-08371.00373.00367.00372.0066163002449598100
2017-11-07374.00375.00365.00374.00139035005146205700
2017-11-06387.00388.00377.00379.0076205002902836100
2017-11-02395.00397.00387.00390.0085361003330282100
2017-11-01396.00403.00395.00398.0075028002991841900
2017-10-31387.00395.00387.00393.0047365001856392900
2017-10-30392.00392.00387.00390.0052606002051092700
2017-10-27388.00392.00386.00391.0056618002203671300
2017-10-26381.00386.00380.00386.0038210001465834700
2017-10-25393.00393.00380.00381.0064568002492168200
2017-10-24393.00396.00388.00391.0055137002159960800
2017-10-23395.00397.00392.00395.0050985002010874200
2017-10-20391.00398.00390.00393.0049628001955360300
2017-10-19396.00402.00392.00394.0058587002317218000
2017-10-18400.00401.00390.00394.0080030003145514500
2017-10-17411.00411.00391.00396.00182492007283303400
2017-10-16413.00419.00410.00412.00166041006875804600
2017-10-13397.00411.00394.00405.00166440006721055500
2017-10-12390.00401.00385.00396.00189172007447259400
2017-10-11380.00381.00376.00377.0042564001608780300
2017-10-10382.00384.00380.00383.002482400949481600
2017-10-06380.00383.00378.00382.0043221001646000100
2017-10-05381.00382.00375.00379.0048793001847886600
2017-10-04378.00388.00378.00382.0085217003262245200
2017-10-03374.00378.00371.00377.0044388001666046800
2017-10-02375.00378.00372.00374.0033767001265143900
2017-09-29367.00376.00367.00375.0066672002486430900
2017-09-28372.00373.00366.00369.0043242001594078700
2017-09-27370.00373.00368.00371.0030588001134371000
2017-09-26372.00372.00366.00370.0061403002265623700
2017-09-25376.00378.00374.00374.0046658001751387500
2017-09-22374.00375.00369.00374.0050984001898104800
2017-09-21381.00381.00371.00372.0080739003014435000
2017-09-20387.00389.00377.00379.0079185003021056500
2017-09-19397.00397.00387.00391.00104521004090675500
2017-09-15372.00394.00367.00390.00154469005923505900
2017-09-14367.00368.00364.00367.0030435001115166800
2017-09-13371.00371.00363.00367.0034726001274884000
2017-09-12367.00370.00364.00367.0035222001290986400
2017-09-11360.00366.00359.00362.002528400917349000
2017-09-08360.00362.00356.00358.0032020001148748800
2017-09-07362.00373.00362.00362.0059363002170714400
2017-09-06357.00360.00353.00359.0048795001741833200
2017-09-05370.00372.00361.00361.0041862001524554800
2017-09-04371.00373.00365.00370.0038821001432197200
2017-09-01383.00383.00372.00373.0047114001769217300
2017-08-31384.00385.00380.00382.002489100951686400
2017-08-30388.00390.00382.00383.0039814001533193400
2017-08-29386.00389.00380.00385.0053225002044829700
2017-08-28394.00403.00389.00390.0063149002495875800
2017-08-25390.00394.00388.00391.0028157001102707400
2017-08-24392.00395.00386.00388.0037957001479887700
2017-08-23397.00401.00393.00393.0048604001927348400
2017-08-22386.00397.00386.00394.0045664001796029300
2017-08-21390.00391.00382.00388.0046377001792116600
2017-08-18395.00399.00390.00391.0064591002545115200
2017-08-17402.00403.00394.00401.0055672002215928900
2017-08-16403.00413.00399.00401.00116092004715642100
2017-08-15391.00410.00388.00402.00133759005374289700
2017-08-14365.00397.00364.00389.00151973005863605100
2017-08-10377.00378.00369.00373.0059444002217563400
2017-08-09381.00381.00373.00377.0063460002390359100
2017-08-08378.00379.00374.00375.0028910001086959300
2017-08-07381.00386.00379.00379.0026895001027304900
2017-08-04372.00381.00372.00378.0028335001068481300
2017-08-03374.00378.00372.00374.0027778001040480000
2017-08-02376.00380.00373.00376.0053028001995354900
2017-08-01383.00385.00374.00377.0057816002188111900
2017-07-31385.00387.00381.00382.0054867002102518500
2017-07-28388.00390.00385.00389.0033563001302200800
2017-07-27388.00392.00387.00388.0034786001352667500
2017-07-26392.00397.00387.00389.0076017002969350700
2017-07-25392.00393.00386.00388.0098631003832665500
2017-07-24389.00396.00388.00395.0039095001536541400
2017-07-21394.00395.00389.00391.0032385001267586500
2017-07-20387.00397.00387.00395.0060091002362823000
2017-07-19386.00389.00385.00387.0041239001595801600
2017-07-18390.00391.00383.00386.0043711001688589400
2017-07-14387.00391.00386.00390.0063322002460872800
2017-07-13391.00393.00379.00385.0074227002852078400
2017-07-12393.00395.00387.00388.0050166001955944200
2017-07-11390.00395.00390.00395.0049508001945902700
2017-07-10396.00397.00390.00392.0041176001615663100
2017-07-07393.00398.00391.00393.0058777002313934500
2017-07-06396.00403.00394.00399.0065379002605382400
2017-07-05397.00398.00388.00396.00117392004614718000
2017-07-04410.00412.00393.00397.00142631005710658900
2017-07-03413.00414.00404.00407.0076311003110213900
2017-06-30413.00420.00406.00410.00162365006679767300
2017-06-29408.00422.00405.00420.00169831007058009600
2017-06-28409.00415.00401.00402.00117805004788578900
2017-06-27428.00434.00407.00407.002505330010440915900
2017-06-26410.00429.00403.00425.00226925009470324200
2017-06-23404.00416.00399.00408.002694650010997281200
2017-06-22401.00401.00386.00389.00119561004690377100
2017-06-21405.00408.00396.00399.00119036004790666800
2017-06-20414.00418.00403.00406.00155939006379983000
2017-06-19390.00409.00389.00408.00237110009508048300
2017-06-16378.00385.00375.00384.0091879003500967000
2017-06-15364.00379.00364.00377.0076587002861422300
2017-06-14376.00377.00364.00367.00104893003866954400
2017-06-13380.00381.00373.00374.00126038004757862000
2017-06-12372.00387.00372.00378.00156328005917288400
2017-06-09357.00370.00357.00370.00191082006947751300
2017-06-08350.00359.00349.00354.00148076005261730600
2017-06-07344.00349.00339.00348.0063633002194275400
2017-06-06337.00347.00336.00343.00102079003502149600
2017-06-05343.00344.00336.00337.0073384002491380500
2017-06-02332.00338.00332.00338.0047129001581812000
2017-06-01324.00334.00324.00332.0050092001657071300
2017-05-31323.00325.00319.00325.0050370001621799400
2017-05-30324.00324.00320.00323.0033667001084965700
2017-05-29325.00327.00320.00321.0047944001550469400
2017-05-26331.00333.00327.00328.002879300949015200
2017-05-25331.00335.00329.00333.0037169001235007400
2017-05-24330.00334.00329.00331.0033747001118546400
2017-05-23331.00335.00327.00328.0033854001118616200
2017-05-22324.00332.00323.00330.0058591001923354000
2017-05-19325.00328.00319.00324.0058299001879888800
2017-05-18321.00326.00320.00323.0059082001905909200
2017-05-17333.00334.00328.00329.0040294001331177400
2017-05-16340.00340.00332.00335.0043948001473615200
2017-05-15334.00340.00334.00337.0042707001438264600
2017-05-12339.00343.00333.00333.0065745002215149200
2017-05-11352.00356.00335.00343.00156617005454184800
2017-05-10345.00348.00344.00346.0048347001672081300
2017-05-09343.00348.00342.00344.0052391001803978000
2017-05-08350.00350.00343.00345.0065442002264823400
2017-05-02342.00347.00342.00345.0056099001932711900
2017-05-01333.00344.00333.00342.0071966002440344700
2017-04-28340.00342.00335.00336.0036675001239104900
2017-04-27344.00354.00338.00341.00171129005897017200
2017-04-26335.00337.00330.00336.0056516001888242000
2017-04-25329.00333.00326.00332.0051853001711540000
2017-04-24334.00335.00327.00330.0038044001256975800
2017-04-21336.00339.00329.00331.0052631001749742800
2017-04-20337.00345.00331.00331.00126573004276327500
2017-04-19320.00340.00320.00337.00165121005509727900
2017-04-18316.00327.00315.00320.00102637003291749500
2017-04-17305.00309.00303.00308.002672800819580400
2017-04-14304.00313.00302.00308.0060949001869732600
2017-04-13309.00310.00306.00307.0047720001471853400
2017-04-12316.00316.00309.00311.0053940001681996500
2017-04-11317.00322.00317.00318.0036733001170864300
2017-04-10324.00325.00318.00319.0042032001346199700
2017-04-07320.00325.00317.00321.0065223002092110500
2017-04-06326.00327.00315.00317.0069238002211394800
2017-04-05331.00332.00327.00329.0055004001812155000
2017-04-04329.00335.00327.00331.0092357003046055000
2017-04-03328.00330.00327.00328.0041805001371546800
2017-03-31329.00330.00326.00327.0047256001548595500
2017-03-30330.00331.00326.00327.0039634001301194600
2017-03-29332.00336.00329.00331.0054735001818496900
2017-03-28325.00331.00325.00329.0040472001328884100
2017-03-27324.00330.00323.00323.0045670001484187200
2017-03-24321.00330.00321.00328.0041737001363416300
2017-03-23320.00325.00315.00323.0045139001448289000
2017-03-22325.00326.00319.00319.0058845001895162800
2017-03-21332.00332.00329.00330.001975600652583500
2017-03-17330.00332.00330.00332.002140700709474900
2017-03-16331.00333.00329.00331.0037630001245144300
2017-03-15333.00335.00331.00332.002091900695371100
2017-03-14337.00337.00334.00334.002417800809920900
2017-03-13339.00340.00334.00336.0054408001829342400
2017-03-10340.00341.00339.00339.0029568001004486600
2017-03-09340.00341.00336.00338.0032130001085931700
2017-03-08341.00342.00337.00338.0039704001348791400
2017-03-07342.00344.00339.00343.0041046001404212800
2017-03-06342.00345.00340.00343.0032296001104875000
2017-03-03347.00348.00340.00341.0049997001712017900
2017-03-02349.00350.00345.00348.0040164001396994300
2017-03-01344.00348.00338.00344.0065013002233214300
2017-02-28350.00350.00345.00345.002565600890545700
2017-02-27351.00353.00347.00349.0056767001987156800
2017-02-24346.00358.00346.00354.0049637001752921600
2017-02-23353.00353.00347.00349.0042543001488431900
2017-02-22359.00359.00352.00353.0044785001588524300
2017-02-21357.00360.00353.00358.0030487001088094400
2017-02-20355.00356.00350.00355.0044013001558154500
2017-02-17358.00364.00357.00359.00110942003993381700
2017-02-16345.00357.00344.00355.0076556002689394700
2017-02-15340.00347.00339.00344.0049962001716087900
2017-02-14348.00349.00334.00336.0072396002461682200
2017-02-13339.00348.00339.00346.0064602002223298100
2017-02-10335.00338.00333.00336.0034358001152634500
2017-02-09333.00336.00331.00332.002852100950570200
2017-02-08328.00334.00328.00333.002450300813078500
2017-02-07328.00330.00326.00329.0031146001021810300
2017-02-06333.00336.00328.00330.0045486001506973800
2017-02-03332.00333.00328.00329.0043886001448941400
2017-02-02335.00337.00329.00331.0058206001930833000
2017-02-01337.00338.00331.00335.0039872001333728900
2017-01-31334.00346.00333.00341.0073277002502417500
2017-01-30340.00341.00336.00337.0038746001308251700
2017-01-27347.00354.00342.00342.0082629002878409100
2017-01-26335.00346.00335.00345.0061053002081612000
2017-01-25335.00337.00331.00333.0032365001078753200
2017-01-24330.00332.00328.00331.002692100889360700
2017-01-23338.00338.00330.00332.0037406001243552500
2017-01-20338.00341.00334.00339.002778900938999800
2017-01-19335.00342.00335.00338.0044327001497654800
2017-01-18329.00334.00328.00333.0031062001028329100
2017-01-17339.00339.00332.00333.0050062001675236900
2017-01-16344.00346.00338.00339.0037171001265220700
2017-01-13346.00347.00343.00346.002434200841088300
2017-01-12349.00350.00341.00343.0063308002177921500
2017-01-11352.00354.00349.00351.002260200794092400
2017-01-10351.00355.00349.00352.0046451001633913700
2017-01-06348.00353.00348.00353.0038581001354485200
2017-01-05354.00355.00350.00353.0034303001208941200
2017-01-04351.00356.00349.00353.0047369001670395200
2016-12-30344.00347.00342.00346.0040964001412083100
2016-12-29345.00346.00342.00344.0050467001735991400
2016-12-28348.00350.00345.00348.0032927001145693200
2016-12-27345.00349.00344.00346.0037206001288211400
2016-12-26347.00350.00347.00347.0030528001061563200
2016-12-22353.00355.00347.00350.0043106001509340700
2016-12-21358.00365.00351.00353.0071270002544567500
2016-12-20357.00359.00353.00357.0039531001406111900
2016-12-19351.00359.00351.00358.0046723001661501000
2016-12-16365.00365.00356.00357.0041705001499866400
2016-12-15368.00373.00356.00359.0087370003160508600
2016-12-14370.00372.00366.00367.0058357002149857200
2016-12-13372.00374.00364.00367.0075860002799193200
2016-12-12384.00386.00369.00375.0097763003696134300
2016-12-09388.00396.00377.00380.00235242009065793900
2016-12-08357.00397.00357.00392.00262047009925846300
2016-12-07352.00356.00350.00355.0056853002007648300
2016-12-06353.00355.00351.00353.0037318001315978300
2016-12-05354.00356.00349.00352.0050301001774045300
2016-12-02345.00355.00345.00353.0092903003254084100
2016-12-01360.00360.00349.00351.0077559002745097800
2016-11-30362.00363.00352.00353.0071814002550178600
2016-11-29358.00365.00357.00360.0073294002647438800
2016-11-28358.00364.00354.00359.0058051002085745500
2016-11-25372.00372.00351.00360.00106327003836627800
2016-11-24377.00377.00368.00369.0076328002844243800
2016-11-22370.00377.00370.00373.0089133003327985500
2016-11-21364.00374.00362.00369.00100986003723221500
2016-11-18365.00367.00362.00363.00105784003848242500
2016-11-17347.00370.00347.00359.00224655008121194000
2016-11-16341.00350.00338.00349.00113951003926219300
2016-11-15329.00337.00327.00334.00145821004844990200

   ※ 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。 

Twitter