[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 
2017-04-25329.00333.00326.00332.0051853001711540000
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
2016-11-14341.00348.00341.00346.00120637004156297900
2016-11-11331.00339.00331.00336.00136975004596909400
2016-11-10319.00330.00317.00329.00230260007483490100
2016-11-09316.00318.00288.00299.00149950004532810900
2016-11-08319.00320.00313.00315.0043210001369846100
2016-11-07314.00319.00314.00317.0051360001625988900
2016-11-04315.00316.00310.00312.0070232002197844300
2016-11-02319.00321.00316.00317.0066142002106889000
2016-11-01321.00322.00319.00321.0044955001439247700
2016-10-31318.00322.00317.00320.0041361001322397600
2016-10-28317.00321.00316.00319.0064562002057045000
2016-10-27317.00319.00316.00317.0047551001509165800
2016-10-26314.00318.00314.00316.0032578001027598900
2016-10-25312.00317.00312.00314.0045120001418653900
2016-10-24311.00314.00310.00311.0043021001341909500
2016-10-21309.00312.00307.00310.0069420002147324400
2016-10-20305.00310.00305.00309.0065914002028158500
2016-10-19303.00307.00303.00305.0042465001294862200
2016-10-18306.00307.00303.00304.0039648001209897200
2016-10-17303.00307.00301.00307.0062962001922021700
2016-10-14300.00306.00299.00302.0053121001602832500
2016-10-13301.00302.00297.00299.0058859001760283900
2016-10-12304.00305.00300.00300.0046731001413908400
2016-10-11304.00307.00304.00305.0038807001183416800
2016-10-07307.00307.00304.00305.0037227001136669300
2016-10-06312.00313.00306.00307.0077641002398301600
2016-10-05309.00311.00307.00310.0049794001539039200
2016-10-04307.00312.00307.00309.0032724001013208300
2016-10-03314.00314.00307.00308.0044343001372399700
2016-09-30311.00313.00308.00311.0057489001780759900
2016-09-29311.00319.00311.00316.0046499001464283200
2016-09-28315.00315.00309.00311.0034145001064249000
2016-09-27307.00317.00305.00315.0051316001597695600
2016-09-26318.00319.00311.00313.0045831001439865200
2016-09-23325.00326.00319.00320.002653000853449200
2016-09-21313.00328.00313.00327.0077159002476184100
2016-09-20313.00315.00312.00314.0035589001115420400
2016-09-16311.00316.00309.00314.0038286001200156500
2016-09-15310.00311.00303.00306.0071148002179127300
2016-09-14318.00320.00312.00313.0040442001278358800
2016-09-13322.00324.00319.00320.002613500839055400
2016-09-12325.00327.00320.00321.0046895001515410900
2016-09-09328.00334.00328.00333.0039694001317251000
2016-09-08333.00333.00330.00331.001706600565003300
2016-09-07334.00335.00330.00333.0044289001472353700
2016-09-06336.00339.00334.00338.0033207001116563100
2016-09-05339.00341.00336.00337.0054414001843000000
2016-09-02336.00337.00333.00335.0032777001097447500
2016-09-01332.00341.00332.00337.0050663001705132200
2016-08-31340.00341.00330.00332.0060540002026709800
2016-08-30340.00342.00334.00339.0048778001646468000
2016-08-29332.00344.00331.00342.0075935002575537900
2016-08-26336.00337.00321.00326.00138422004528366900
2016-08-25343.00343.00334.00340.0037771001279323800
2016-08-24343.00344.00339.00340.002816900960672300
2016-08-23345.00346.00337.00339.0053482001823097900
2016-08-22351.00353.00346.00347.0051745001802246100
2016-08-19344.00352.00342.00347.0080915002814878000
2016-08-18337.00347.00337.00340.0054439001866188700
2016-08-17339.00342.00335.00341.0050562001712915500
2016-08-16338.00345.00335.00338.0081382002758287300
2016-08-15338.00342.00335.00338.0060824002055509200
2016-08-12320.00341.00320.00335.00140995004697270100
2016-08-10316.00321.00316.00319.0050561001613723800
2016-08-09312.00320.00310.00319.0048740001539512200
2016-08-08311.00316.00310.00314.0058341001827367700
2016-08-05302.00309.00301.00306.0053075001621863000
2016-08-04288.00303.00287.00302.0075333002220883600
2016-08-03296.00296.00287.00288.0097582002844886000
2016-08-02304.00308.00300.00300.0047941001449368500
2016-08-01307.00311.00303.00309.0077491002383462700
2016-07-29312.00326.00306.00311.00161584005047234500
2016-07-28313.00314.00307.00310.0054972001706833900
2016-07-27310.00319.00309.00313.0062877001969624600
2016-07-26307.00308.00303.00306.0065884002014125300
2016-07-25312.00317.00310.00312.0051971001625580100
2016-07-22315.00317.00313.00314.0053357001678586700
2016-07-21321.00324.00317.00319.0051145001633137300
2016-07-20316.00318.00313.00317.0054544001720212600
2016-07-19326.00327.00316.00321.0074136002375735300
2016-07-15325.00330.00322.00324.0086270002810712000
2016-07-14324.00326.00320.00321.0048127001552228700
2016-07-13337.00341.00321.00322.00148659004889514100
2016-07-12319.00328.00318.00326.00114245003693774200
2016-07-11305.00314.00303.00311.0075906002344974200
2016-07-08297.00305.00294.00297.0061768001851215200
2016-07-07309.00311.00299.00300.0069963002125558200
2016-07-06315.00316.00304.00307.0089325002767973500
2016-07-05314.00321.00311.00320.0087901002779070400
2016-07-04304.00317.00303.00315.0076363002381618900
2016-07-01301.00304.00299.00303.0055435001669971200
2016-06-30302.00304.00299.00300.0061086001839396400
2016-06-29293.00298.00289.00295.0081376002393413700
2016-06-28283.00288.00275.00286.0091049002573208500
2016-06-27293.00294.00285.00288.0062789001811739700
2016-06-24319.00319.00274.00285.00237977007006356500
2016-06-23308.00313.00306.00311.0059370001842912400
2016-06-22311.00315.00308.00312.0060924001894821600
2016-06-21305.00313.00302.00311.0063010001937502900
2016-06-20302.00309.00300.00308.0065183001988963600
2016-06-17301.00304.00296.00297.0075760002269274100
2016-06-16311.00313.00290.00293.00150168004494297300
2016-06-15306.00315.00305.00314.00100329003120089100
2016-06-14312.00318.00303.00309.0089911002779525800
2016-06-13324.00324.00313.00316.00111031003516428400
2016-06-10333.00334.00328.00332.0063356002094538900
2016-06-09339.00341.00334.00336.0050263001693900600
2016-06-08341.00343.00336.00343.0039449001342195100
2016-06-07343.00347.00340.00343.0037777001296738400
2016-06-06335.00342.00332.00342.0057612001944651000
2016-06-03354.00358.00341.00346.00100143003487732400
2016-06-02366.00367.00357.00358.0067309002430530600
2016-06-01374.00376.00367.00368.0055813002075255400
2016-05-31374.00377.00371.00376.0073024002729104900
2016-05-30374.00376.00371.00375.0032205001202407400
2016-05-27375.00376.00369.00373.0073211002727819600
2016-05-26372.00374.00369.00373.0071386002655114500
2016-05-25369.00370.00364.00366.0036250001329682200
2016-05-24365.00371.00363.00364.0037880001390821900
2016-05-23366.00368.00362.00367.0062770002291599000
2016-05-20363.00371.00362.00369.0044108001619806000
2016-05-19372.00373.00368.00369.0084810003141426000
2016-05-18372.00375.00366.00368.0084852003149568400
2016-05-17364.00372.00360.00371.0080438002944972500
2016-05-16368.00375.00358.00360.00111552004078549500
2016-05-13383.00390.00365.00366.00260175009749613800
2016-05-12394.00410.00392.00407.00118150004749424000
2016-05-11401.00405.00390.00395.00105965004220950200
2016-05-10383.00397.00381.00396.00150037005851898800
2016-05-09373.00377.00371.00374.0057385002144451500
2016-05-06376.00377.00368.00370.0062874002335379000
2016-05-02372.00378.00370.00372.0075959002830596500
2016-04-28406.00410.00382.00385.00151381005965365200
2016-04-27397.00406.00397.00404.0079048003180474500
2016-04-26400.00405.00391.00398.0095886003813244900
2016-04-25417.00418.00405.00406.00141287005825858700
2016-04-22394.00411.00394.00410.00177817007209523600
2016-04-21397.00400.00394.00399.0075240002990454200
2016-04-20396.00398.00389.00391.0070142002762837700
2016-04-19392.00395.00391.00393.0062473002452873400

   ※ 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