[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 
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
2016-08-122249.002268.002201.002236.005166001154339000
2016-08-102200.002233.002182.002221.00416500921721400
2016-08-092111.002220.002097.002215.007940001726989300
2016-08-082140.002173.002083.002112.0011680002469090400
2016-08-052223.002260.002200.002255.00394600885721500
2016-08-042150.002214.002133.002205.006462001410183100
2016-08-032194.002199.002131.002140.008721001877450200
2016-08-022277.002302.002260.002261.00332700756514700
2016-08-012347.002379.002288.002318.005426001264059900
2016-07-292350.002389.002259.002384.009039002117472300
2016-07-282345.002357.002322.002347.00421600988626200
2016-07-272352.002376.002328.002349.004356001024104000
2016-07-262356.002356.002271.002330.00384400893014200
2016-07-252373.002396.002351.002384.00404500964070700
2016-07-222368.002393.002340.002360.00311800736416600
2016-07-212400.002416.002374.002400.00326400781083500
2016-07-202356.002367.002329.002362.00310800730636700
2016-07-192427.002427.002349.002377.00378900899098400
2016-07-152355.002407.002354.002383.004914001171305300
2016-07-142339.002353.002302.002326.004701001094730100
2016-07-132365.002376.002328.002332.005863001375825200
2016-07-122277.002333.002277.002322.007145001654776600
2016-07-112191.002233.002185.002211.005943001312992300
2016-07-082246.002257.002140.002140.007062001538797600
2016-07-072221.002310.002213.002226.008120001835465800
2016-07-062261.002272.002178.002222.006647001470510100
2016-07-052300.002326.002288.002311.004586001056471400
2016-07-042289.002318.002256.002312.005148001183895400
2016-07-012250.002303.002232.002291.008706001983248800
2016-06-302188.002222.002175.002195.006004001321251400
2016-06-292125.002151.002095.002151.005782001233841600
2016-06-282138.002139.002070.002092.008361001757579500
2016-06-272138.002189.002110.002163.009184001980275900
2016-06-242288.002303.002081.002102.008507001845245500
2016-06-232225.002275.002206.002274.00412600930208700
2016-06-222246.002251.002209.002244.005742001284270300
2016-06-212197.002252.002172.002245.005433001203922900
2016-06-202157.002242.002154.002229.0010259002278986200
2016-06-172135.002146.002096.002107.006584001389012800
2016-06-162171.002187.002079.002095.007744001634506200
2016-06-152148.002193.002141.002179.005703001240290100
2016-06-142183.002205.002145.002163.005098001102344600
2016-06-132214.002219.002180.002180.00412100905654500
2016-06-102278.002278.002223.002258.005359001206024300
2016-06-092284.002300.002263.002268.005162001175932000
2016-06-082320.002326.002286.002308.007293001681482500
2016-06-072381.002381.002331.002332.004361001022394700
2016-06-062334.002373.002311.002370.005393001262184500
2016-06-032390.002414.002365.002384.00410000976487100
2016-06-022397.002415.002379.002385.004807001149111500
2016-06-012421.002464.002400.002413.00410200995633000
2016-05-312410.002455.002401.002447.00236200575838000
2016-05-302417.002434.002374.002422.00314800757924700
2016-05-272359.002381.002352.002368.00252200596780400
2016-05-262409.002409.002360.002361.00320500760807500
2016-05-252447.002449.002364.002371.007022001672438100
2016-05-242410.002427.002400.002416.004246001025862800
2016-05-232408.002419.002365.002416.005795001390285600
2016-05-202387.002434.002384.002426.005773001395531600
2016-05-192364.002413.002350.002405.0010208002437685200
2016-05-182388.002399.002338.002355.007653001807415700
2016-05-172349.002397.002328.002388.006943001649185300
2016-05-162358.002375.002310.002320.009943002326512000
2016-05-132510.002515.002420.002431.005413001327796600
2016-05-122483.002518.002473.002507.004665001166264300
2016-05-112541.002550.002493.002501.004603001156567300
2016-05-102445.002548.002442.002532.008691002187187800
2016-05-092447.002464.002415.002417.006170001496851600
2016-05-062457.002485.002386.002402.008936002155156300
2016-05-022376.002434.002376.002425.0010820002611173900
2016-04-282638.002655.002471.002476.0010665002718761800
2016-04-272597.002790.002585.002638.0018632004927085500
2016-04-262514.002532.002482.002510.006062001519987400
2016-04-252546.002557.002501.002515.0012981003279417000
2016-04-222401.002529.002401.002523.0019033004765065500
2016-04-212437.002454.002421.002435.008728002125091800
2016-04-202394.002415.002370.002395.009187002199794600
2016-04-192388.002390.002348.002368.008576002029793500
2016-04-182303.002322.002274.002307.0011805002717198400
2016-04-152411.002474.002397.002412.0024043005814475700
2016-04-142525.002550.002391.002438.0023273005646768500
2016-04-132537.002562.002519.002525.007502001900544100
2016-04-122448.002526.002440.002506.008127002037121900
2016-04-112448.002458.002403.002446.006764001647901000
2016-04-082372.002491.002346.002446.009328002262574100
2016-04-072396.002459.002396.002422.005601001359807400
2016-04-062377.002429.002368.002396.006185001483233500
2016-04-052461.002468.002380.002387.008092001949737300
2016-04-042494.002519.002449.002461.006831001688549600
2016-04-012600.002600.002479.002490.0010062002531119400
2016-03-312752.002760.002656.002656.005298001427684900
2016-03-302727.002782.002713.002719.005571001526302500
2016-03-292708.002749.002654.002747.008140002214032200
2016-03-282760.002765.002703.002745.007540002058342900
2016-03-252695.002772.002688.002760.006367001748839900
2016-03-242751.002756.002688.002693.006507001767927900
2016-03-232715.002774.002701.002755.008051002215651500
2016-03-222685.002759.002671.002711.007967002162855700
2016-03-182595.002654.002591.002644.0012276003229460200
2016-03-172570.002619.002536.002560.007277001872959200
2016-03-162566.002586.002541.002548.006038001545469800
2016-03-152662.002677.002576.002597.006890001798145600
2016-03-142674.002680.002605.002674.005862001557739100
2016-03-112587.002653.002574.002642.007974002086912700
2016-03-102596.002649.002564.002637.005651001483608000
2016-03-092548.002587.002521.002562.006175001578519400
2016-03-082657.002666.002537.002579.0013366003440725100
2016-03-072661.002700.002650.002657.006399001706492800
2016-03-042677.002705.002651.002689.004490001204713200
2016-03-032623.002678.002616.002675.005005001329271800
2016-03-022604.002657.002591.002630.005549001458392700
2016-03-012522.002576.002514.002544.005912001504411900
2016-02-292596.002641.002519.002522.008506002184899600
2016-02-262568.002640.002537.002611.009872002570197600
2016-02-252558.002634.002558.002618.007712002010292300
2016-02-242446.002572.002442.002532.005161001302140700
2016-02-232523.002547.002464.002481.005068001264179400
2016-02-222433.002518.002428.002500.005290001318397700
2016-02-192463.002477.002408.002461.005496001345469700
2016-02-182527.002527.002456.002485.005347001330625700
2016-02-172448.002529.002402.002427.0011862002900288700
2016-02-162370.002523.002353.002448.0011163002738067600
2016-02-152358.002377.002271.002349.0012125002817268600
2016-02-122105.002205.002091.002116.0012419002662075700
2016-02-102324.002341.002196.002238.009219002072088600
2016-02-092350.002358.002268.002324.0010115002345104900
2016-02-082450.002488.002401.002465.007273001787387300
2016-02-052525.002579.002442.002490.005777001436730000
2016-02-042563.002608.002541.002558.005420001392923300
2016-02-032639.002650.002556.002585.007139001850684000
2016-02-022751.002782.002687.002706.0010006002730526200
2016-02-012686.002855.002678.002809.0012413003481494300
2016-01-292571.002741.002544.002736.0012100003204826400
2016-01-282516.002566.002506.002533.006308001604217800
2016-01-272455.002541.002445.002532.0010201002560445100
2016-01-262360.002404.002357.002377.0012757003034374000
2016-01-252390.002427.002358.002402.009640002311941500
2016-01-222274.002323.002227.002321.007659001751488700
2016-01-212300.002315.002181.002181.008283001866117200
2016-01-202410.002425.002298.002300.007592001782247400
2016-01-192372.002428.002367.002405.005226001249948300
2016-01-182378.002414.002365.002401.005929001420381400
2016-01-152468.002500.002412.002439.0014253003494629900
2016-01-142409.002436.002367.002430.0013346003203177100
2016-01-132456.002529.002431.002519.0014123003527241400
2016-01-122499.002515.002409.002412.0010503002562392000
2016-01-082459.002539.002452.002499.009160002292844500
2016-01-072545.002569.002468.002471.007077001762620400
2016-01-062587.002624.002548.002563.004664001200891600
2016-01-052592.002648.002569.002588.007080001841639800
2016-01-042680.002685.002612.002624.005247001385169600
2015-12-302745.002764.002713.002726.004042001105082200
2015-12-292710.002725.002681.002713.00326900884539400
2015-12-282663.002723.002663.002710.00331000895762300
2015-12-252705.002705.002640.002663.007580002017415500
2015-12-242718.002761.002718.002728.006085001664236800
2015-12-222714.002717.002659.002676.004698001259297800
2015-12-212684.002722.002644.002714.006203001667923900
2015-12-182805.002870.002723.002725.0011728003256416400
2015-12-172817.002871.002816.002829.006775001921056400
2015-12-162766.002792.002739.002767.007209001993570400
2015-12-152709.002772.002688.002729.009915002713448800
2015-12-142652.002694.002643.002692.006197001652792500
2015-12-112661.002722.002661.002702.006573001765550500
2015-12-102714.002731.002686.002701.004656001259926500
2015-12-092719.002783.002710.002747.004814001327170700
2015-12-082781.002796.002727.002732.005547001523351800
2015-12-072818.002840.002783.002783.004159001165899100
2015-12-042799.002809.002764.002771.004878001355761400
2015-12-032841.002856.002807.002849.004134001172847700
2015-12-022879.002890.002839.002850.005530001580096100

   ※ 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