[8570 東証1部] イオンフィナンシャルサービス 日足 時系列データ

[8570 東証1部] イオンフィナンシャルサービス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182300.002322.002290.002317.006409001478848700
2017-08-172334.002349.002320.002348.005001001169729100
2017-08-162329.002340.002320.002329.00387700903107100
2017-08-152287.002331.002277.002326.007722001784011600
2017-08-142316.002319.002274.002275.005689001301541900
2017-08-102336.002356.002332.002338.007758001815285300
2017-08-092318.002366.002258.002336.0019131004448392500
2017-08-082489.002489.002456.002468.005914001460233100
2017-08-072476.002497.002465.002483.005705001415126200
2017-08-042424.002477.002421.002463.007559001854538700
2017-08-032385.002407.002381.002403.006446001544401800
2017-08-022436.002443.002394.002394.006248001506290000
2017-08-012417.002450.002412.002436.005932001444818500
2017-07-312400.002416.002381.002401.004942001186898600
2017-07-282408.002424.002405.002413.005161001246037900
2017-07-272385.002423.002385.002406.006656001604743300
2017-07-262380.002388.002372.002379.005941001413624100
2017-07-252337.002398.002328.002372.0010415002466519800
2017-07-242298.002303.002276.002287.004668001068091500
2017-07-212308.002322.002290.002315.00346000799670300
2017-07-202336.002341.002308.002310.006435001493699100
2017-07-192330.002343.002324.002336.00256600599036400
2017-07-182350.002354.002314.002335.004385001022023100
2017-07-142360.002370.002354.002361.00393200927993200
2017-07-132386.002402.002363.002368.00300500713397100
2017-07-122380.002390.002373.002384.00315100750872700
2017-07-112391.002411.002382.002405.00324400779014500
2017-07-102405.002407.002377.002391.00279700668375000
2017-07-072387.002398.002380.002393.005677001357105200
2017-07-062395.002427.002390.002414.004173001006587600
2017-07-052395.002407.002368.002403.004554001088231400
2017-07-042423.002429.002389.002398.004575001101071900
2017-07-032385.002414.002385.002408.006436001546069700
2017-06-302370.002389.002359.002378.006006001427121000
2017-06-292376.002385.002366.002379.004668001108968100
2017-06-282350.002369.002346.002358.00370800873736900
2017-06-272361.002375.002350.002351.00313400740239100
2017-06-262369.002374.002339.002357.004528001065010800
2017-06-232374.002386.002354.002374.00382200905376600
2017-06-222355.002387.002355.002366.005475001298795700
2017-06-212355.002373.002344.002348.007615001793341100
2017-06-202349.002381.002348.002354.006600001560176900
2017-06-192304.002340.002296.002335.007619001769360900
2017-06-162300.002317.002286.002304.008027001846940800
2017-06-152258.002313.002252.002281.0012426002836468600
2017-06-142242.002258.002217.002247.0010945002449625400
2017-06-132237.002255.002228.002235.0010664002386745300
2017-06-122238.002275.002229.002241.0012017002695786700
2017-06-092250.002296.002243.002274.0011038002509946400
2017-06-082338.002339.002297.002300.007279001685668400
2017-06-072329.002338.002307.002337.006480001506750300
2017-06-062324.002372.002322.002334.0010765002531921900
2017-06-052314.002332.002268.002328.008081001862503300
2017-06-022324.002347.002310.002336.0010796002514520000
2017-06-012288.002324.002287.002304.0010106002329961400
2017-05-312277.002278.002262.002275.004795001088672800
2017-05-302310.002312.002285.002294.00382600878130000
2017-05-292329.002333.002285.002312.008615001986630400
2017-05-262338.002348.002314.002318.006381001486215700
2017-05-252325.002362.002311.002336.009465002215431900
2017-05-242316.002330.002293.002311.008322001923239200
2017-05-232280.002309.002275.002298.007471001715486600
2017-05-222250.002276.002241.002273.004623001046882300
2017-05-192245.002248.002222.002238.006089001361375400
2017-05-182220.002250.002219.002238.009102002034596900
2017-05-172250.002279.002250.002274.006094001381099900
2017-05-162275.002324.002267.002271.0012905002950682200
2017-05-152238.002255.002216.002255.0011598002600346700
2017-05-122180.002266.002164.002246.0015833003541841000
2017-05-112157.002173.002142.002145.006186001332316600
2017-05-102180.002180.002113.002142.0013183002827535900
2017-05-092192.002209.002163.002179.0010079002201705900
2017-05-082160.002193.002156.002191.0013615002962094300
2017-05-022130.002141.002121.002140.007251001547010000
2017-05-012137.002137.002091.002128.009298001963699900
2017-04-282145.002158.002127.002141.007795001668049400
2017-04-272161.002183.002147.002164.009381002029211300
2017-04-262175.002181.002143.002181.009593002078800800
2017-04-252156.002192.002155.002175.0010354002251604700
2017-04-242174.002181.002153.002174.007155001552288300
2017-04-212188.002188.002135.002148.007883001700491600
2017-04-202143.002186.002128.002162.009592002079308100
2017-04-192075.002197.002067.002170.0018204003918887700
2017-04-182145.002186.002086.002105.0020664004373360100
2017-04-172148.002191.002142.002191.007971001726906900
2017-04-142141.002176.002135.002161.008345001802260000
2017-04-132135.002153.002127.002152.007569001620343700
2017-04-122172.002177.002144.002155.007726001665723700
2017-04-112153.002173.002141.002171.007023001516460600
2017-04-102167.002197.002153.002168.0011458002490461900
2017-04-072120.002161.002118.002138.0011393002438201300
2017-04-062095.002119.002069.002087.0013854002901703300
2017-04-052120.002125.002074.002095.0012669002653584800
2017-04-042120.002132.002104.002124.009783002072972400
2017-04-032125.002153.002103.002146.0010606002257277000
2017-03-312154.002164.002097.002097.0014487003085448600
2017-03-302165.002167.002120.002122.0011197002392989700
2017-03-292187.002199.002160.002178.0011317002464257700
2017-03-282201.002201.002158.002190.009887002157583100
2017-03-272190.002196.002165.002180.007745001686570200
2017-03-242191.002229.002185.002209.006962001536857000
2017-03-232175.002190.002167.002185.0010530002295256600
2017-03-222208.002238.002185.002191.0010617002344062400
2017-03-212260.002274.002246.002246.006562001478474800
2017-03-172263.002295.002239.002269.0010211002320255500
2017-03-162235.002262.002229.002258.009769002198933700
2017-03-152261.002270.002248.002257.007813001765606900
2017-03-142277.002280.002250.002271.009049002052019800
2017-03-132237.002270.002235.002270.008009001808348000
2017-03-102228.002241.002213.002240.007919001765990900
2017-03-092229.002232.002183.002193.0011609002550860700
2017-03-082230.002234.002212.002229.009193002047413600
2017-03-072232.002243.002218.002230.009093002026535500
2017-03-062215.002251.002208.002238.009346002090993500
2017-03-032219.002240.002202.002212.0012130002687885100
2017-03-022218.002238.002210.002231.008749001949253600
2017-03-012174.002197.002158.002185.009610002095889100
2017-02-282165.002195.002164.002174.0011670002544706600
2017-02-272151.002169.002139.002151.006408001379250300
2017-02-242161.002176.002153.002166.009662002093264200
2017-02-232170.002171.002147.002162.004692001012301000
2017-02-222187.002197.002170.002174.008472001846915900
2017-02-212120.002171.002117.002171.008317001788718100
2017-02-202087.002125.002074.002124.009984002102727900
2017-02-172099.002105.002075.002077.005980001246595500
2017-02-162091.002108.002080.002101.007916001660108300
2017-02-152049.002088.002044.002088.008460001751148200
2017-02-142058.002077.002037.002039.007766001592862400
2017-02-132105.002105.002001.002050.0013672002792668900
2017-02-102067.002109.002048.002106.007761001622158100
2017-02-092027.002067.002027.002041.005296001084055800
2017-02-082008.002044.001998.002043.00490000992560500
2017-02-071996.002011.001991.002007.00355300712051400
2017-02-062020.002021.001997.002007.008404001688005400
2017-02-031995.002032.001992.002017.005884001186463900
2017-02-022015.002015.001988.001990.006050001210434600
2017-02-012006.002019.001996.002016.005991001204482300
2017-01-312027.002044.002017.002022.006983001414929900
2017-01-302059.002060.002038.002051.005498001126713400
2017-01-272043.002055.002029.002047.008021001640711800
2017-01-261990.002040.001971.002033.0020549004147771900
2017-01-251994.001998.001946.001953.008142001597671400
2017-01-241956.001970.001945.001954.005175001011434700
2017-01-232000.002000.001961.001963.007103001399133900
2017-01-202011.002026.001982.002003.0010539002109981200
2017-01-192052.002058.002028.002038.008197001672213900
2017-01-182000.002025.001989.002018.007380001483182100
2017-01-172023.002032.002004.002009.005998001210117600
2017-01-162043.002048.002016.002021.008825001787200000
2017-01-132050.002057.002038.002053.007578001552069200
2017-01-122076.002080.002031.002049.0011088002272519600
2017-01-112095.002110.002083.002098.006908001446951400
2017-01-102136.002136.002085.002088.0011312002375576500
2017-01-062111.002144.002100.002136.007897001681662100
2017-01-052151.002163.002133.002161.0010063002165318300
2017-01-042082.002137.002072.002137.0012253002595837100
2016-12-302059.002082.002050.002077.005288001095857100
2016-12-292113.002120.002074.002080.008385001756090700
2016-12-282125.002141.002115.002124.005738001219230300
2016-12-272136.002146.002120.002125.007973001699564400
2016-12-262117.002144.002110.002136.008014001707560300
2016-12-222162.002184.002157.002162.0014680003180849600
2016-12-212135.002185.002132.002150.0014553003146109500
2016-12-202103.002125.002098.002107.007677001619356900
2016-12-192084.002115.002083.002109.007638001607607100
2016-12-162128.002145.002087.002107.0016409003463306800
2016-12-152106.002137.002101.002127.0015190003218139900
2016-12-142082.002113.002074.002081.009631002010295700
2016-12-132054.002085.002051.002084.009548001976629600
2016-12-122090.002119.002057.002092.0019902004154161300
2016-12-092051.002077.002030.002072.0018094003721847800
2016-12-081965.002048.001964.002048.0021098004253119300
2016-12-071920.001959.001919.001957.0016675003234810800
2016-12-061924.001930.001891.001908.0012710002424691500
2016-12-051902.001924.001896.001910.0011089002120887300
2016-12-021888.001923.001881.001914.0013196002512415400
2016-12-011932.001934.001875.001883.0018775003560265900
2016-11-301915.001922.001894.001904.0014752002809980300
2016-11-291936.001966.001912.001918.0019798003830691700
2016-11-281900.001954.001880.001941.0028136005429326800
2016-11-251900.001909.001877.001888.0022203004208437300
2016-11-241860.001884.001851.001875.0018010003370681200
2016-11-221822.001843.001815.001843.0014039002572609000
2016-11-211825.001826.001804.001816.008575001555569400
2016-11-181802.001822.001796.001817.0012660002291377700
2016-11-171765.001791.001754.001788.0011501002042519500
2016-11-161744.001769.001728.001768.0021319003728610600
2016-11-151730.001744.001711.001731.0025798004461042500
2016-11-141752.001780.001740.001756.0036437006397304300
2016-11-111839.001855.001828.001832.0016547003038030100
2016-11-101789.001824.001777.001818.0016155002918175800
2016-11-091806.001829.001689.001709.0022132003865779700
2016-11-081816.001822.001790.001802.005712001029882400
2016-11-071813.001827.001805.001809.005664001026538400
2016-11-041812.001815.001786.001793.007091001274125600
2016-11-021841.001855.001818.001826.0010877001991496900
2016-11-011842.001860.001834.001856.009197001701031400
2016-10-311847.001853.001829.001851.009696001788464500
2016-10-281841.001847.001830.001842.009859001814429300
2016-10-271829.001840.001818.001826.007074001294110400
2016-10-261798.001826.001789.001824.0010059001822082100
2016-10-251792.001801.001780.001793.009552001712248800
2016-10-241809.001812.001786.001792.008553001534788900
2016-10-211818.001821.001803.001806.009679001751577600
2016-10-201791.001818.001786.001811.0010586001910261600
2016-10-191786.001790.001775.001782.0017227003068071500
2016-10-181794.001805.001781.001805.006640001192108200
2016-10-171804.001820.001786.001791.007396001327853000
2016-10-141772.001806.001770.001804.0010286001847256100
2016-10-131791.001803.001771.001777.0015923002840076200
2016-10-121812.001826.001797.001801.0012344002231072400
2016-10-111844.001861.001829.001833.0012647002330280500
2016-10-071810.001838.001807.001836.0011567002110461600
2016-10-061830.001842.001801.001807.009188001670899200
2016-10-051776.001828.001773.001811.0013275002401485800
2016-10-041760.001781.001753.001763.0010282001816976500
2016-10-031761.001773.001748.001755.008486001493159000
2016-09-301781.001786.001742.001755.0017628003092495500
2016-09-291827.001835.001810.001821.0010339001884274400
2016-09-281845.001855.001807.001815.0014213002589275600
2016-09-271868.001869.001825.001868.0014012002593334400
2016-09-261890.001907.001856.001861.0020649003881203800
2016-09-231853.001893.001843.001889.0029140005459503300
2016-09-211787.001837.001776.001830.0017417003151009800
2016-09-201773.001800.001762.001787.0014865002654591800
2016-09-161840.001845.001757.001772.0038276006844869700
2016-09-151840.001852.001826.001833.0052153009590264400
2016-09-141845.001857.001831.001833.0014715002711405300
2016-09-131866.001873.001850.001853.0013348002483695100
2016-09-121844.001875.001842.001867.0016243003025652400
2016-09-091877.001877.001845.001867.0020605003832775200
2016-09-081890.001899.001857.001879.0034626006492824200
2016-09-071903.001934.001884.001895.0038145007254672200
2016-09-061920.001927.001904.001925.0014446002765771500
2016-09-051931.001939.001920.001926.0013104002526662500
2016-09-021917.001937.001889.001931.0015863003038935800
2016-09-011892.001922.001892.001914.0011570002209573100
2016-08-311914.001934.001875.001905.0026023004942012000
2016-08-302139.002196.002138.002154.006936001500132600
2016-08-292113.002145.002105.002139.006881001466393800
2016-08-262168.002170.002120.002120.006109001303124200
2016-08-252181.002212.002156.002202.006393001404798900
2016-08-242199.002222.002183.002183.00285300626321000
2016-08-232164.002204.002155.002186.00443100968876700
2016-08-222151.002185.002128.002178.00359800779865800
2016-08-192123.002163.002110.002148.006898001479512600
2016-08-182161.002165.002103.002105.00447600950608500
2016-08-172110.002177.002095.002173.006248001342666500
2016-08-162208.002208.002105.002110.009419002006920100
2016-08-152230.002230.002168.002190.005597001224127300

   ※ 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