[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 
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
2016-04-18387.00388.00383.00385.0077643002995012800
2016-04-15395.00403.00395.00398.0080152003195469500
2016-04-14408.00410.00397.00400.00101751004097100100
2016-04-13394.00403.00392.00401.00153140006078681900
2016-04-12376.00387.00373.00384.00103975003975250200
2016-04-11375.00375.00368.00371.0071723002660893100
2016-04-08358.00382.00356.00375.0094641003498779500
2016-04-07367.00373.00363.00366.0082893003051056200
2016-04-06358.00369.00354.00365.00111105004010818600
2016-04-05370.00374.00359.00361.00117815004309290900
2016-04-04371.00380.00367.00370.00117073004366134400
2016-04-01398.00399.00378.00380.00142683005520914700
2016-03-31402.00408.00397.00398.0078694003164438800
2016-03-30406.00414.00398.00401.00168409006849736400
2016-03-29387.00404.00386.00403.00136128005401002300
2016-03-28387.00389.00382.00386.0055185002129382000
2016-03-25382.00386.00379.00384.0062059002373807200
2016-03-24385.00387.00378.00383.0083902003205604200
2016-03-23393.00395.00387.00387.0078341003060049800
2016-03-22396.00397.00389.00394.00107294004215354900
2016-03-18385.00392.00379.00390.00117155004501153600
2016-03-17393.00397.00383.00387.00151158005889868400
2016-03-16379.00393.00378.00389.00253350009804852600
2016-03-15370.00379.00364.00369.00152134005652122300
2016-03-14371.00374.00368.00370.0089133003306858500
2016-03-11350.00366.00350.00363.00135138004866312000
2016-03-10350.00359.00348.00358.00102699003636160000
2016-03-09345.00353.00341.00346.00108107003730503700
2016-03-08353.00358.00341.00353.00146966005144418400
2016-03-07356.00363.00353.00355.00147635005283060600
2016-03-04340.00360.00339.00354.00192211006761119000
2016-03-03332.00341.00330.00341.00113558003827386500
2016-03-02336.00339.00328.00331.00132963004436620500
2016-03-01316.00330.00313.00325.00124122004009834700
2016-02-29335.00336.00313.00315.00149261004860637300
2016-02-26322.00334.00322.00325.00156440005103500700
2016-02-25308.00324.00306.00320.00171463005418120100
2016-02-24289.00317.00288.00307.00198096006077242300
2016-02-23300.00300.00291.00293.0072172002128263500
2016-02-22290.00299.00290.00294.0063295001864819200
2016-02-19286.00296.00286.00294.0088587002589466600
2016-02-18300.00302.00288.00292.00117822003466057600
2016-02-17290.00300.00278.00284.00139918004024700300
2016-02-16280.00306.00277.00293.00228607006716079500
2016-02-15287.00288.00277.00283.00117414003326047100
2016-02-12276.00284.00262.00266.00277912007620200000
2016-02-10321.00323.00291.00297.00146685004442134600
2016-02-09322.00325.00310.00316.00166285005265652200
2016-02-08338.00353.00335.00345.00158556005461242400
2016-02-05360.00365.00339.00346.00139550004871648300
2016-02-04375.00380.00367.00370.0091053003398956300
2016-02-03377.00379.00365.00375.00135367005057562500
2016-02-02390.00403.00390.00393.00147022005820529100
2016-02-01382.00408.00375.00403.004537880018028154800
2016-01-29346.00400.00339.00373.004686590016931752000
2016-01-28340.00356.00338.00346.00142853004986513500
2016-01-27338.00345.00335.00343.0094979003234531900
2016-01-26326.00336.00326.00330.0066042002184440000
2016-01-25337.00339.00332.00337.00108265003639823700
2016-01-22322.00330.00313.00329.00159736005141138300
2016-01-21323.00336.00304.00306.00165280005298080800
2016-01-20341.00342.00327.00328.0081829002729250300
2016-01-19343.00350.00337.00342.0062844002148709700
2016-01-18338.00349.00336.00346.0086819002969301800
2016-01-15365.00367.00348.00352.0070786002532607000
2016-01-14357.00362.00348.00360.00133288004721995800
2016-01-13358.00374.00355.00368.00118956004341217900
2016-01-12365.00367.00352.00354.00123179004428033700
2016-01-08370.00382.00369.00373.0078541002944124100
2016-01-07382.00386.00374.00375.0075319002850215700
2016-01-06388.00394.00383.00385.0071732002774321900
2016-01-05387.00391.00382.00388.00140176005425769000
2016-01-04393.00400.00390.00392.0079001003111518300
2015-12-30396.00402.00394.00399.0070721002817788500
2015-12-29383.00398.00378.00396.0088867003460504300
2015-12-28373.00386.00373.00385.0086154003292231700
2015-12-25376.00379.00367.00368.00174778006502594600
2015-12-24389.00389.00378.00380.0064489002464069300
2015-12-22388.00390.00386.00386.0034075001320352000
2015-12-21388.00392.00386.00389.0053089002061648000
2015-12-18402.00425.00391.00392.00221348008949317700
2015-12-17406.00406.00398.00401.0060947002449183600
2015-12-16398.00404.00394.00399.0078766003145743400
2015-12-15393.00399.00388.00390.0064460002532846600
2015-12-14396.00398.00391.00394.0076760003022768400
2015-12-11399.00407.00399.00403.0051398002073300400
2015-12-10412.00413.00400.00401.00107219004332575800
2015-12-09411.00423.00411.00416.0068486002856304900
2015-12-08416.00420.00412.00414.0076436003175712600
2015-12-07420.00422.00417.00417.0046946001967140400
2015-12-04415.00422.00414.00418.00139028005814536200
2015-12-03421.00424.00417.00423.00134719005672518200

   ※ 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