[8589 大証1部] アプラスF 日足 時系列データ

[8589 大証1部] アプラスF (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12185.00186.00179.00181.001929600352312300
2013-07-11176.00186.00174.00184.003536900638868200
2013-07-10187.00189.00180.00181.003413800629537800
2013-07-09191.00193.00185.00188.004955300930261000
2013-07-08188.00197.00185.00189.00106605002032788000
2013-07-05185.00186.00178.00180.004731600860721700
2013-07-04165.00189.00165.00178.00134678002398915600
2013-07-03168.00169.00163.00166.002175700360524700
2013-07-02167.00170.00160.00169.004978800824768600
2013-07-01152.00163.00149.00162.004772300748554500
2013-06-28144.00149.00140.00147.003213400463491000
2013-06-27138.00144.00120.00141.006453100854673400
2013-06-26159.00161.00134.00137.005208500743499800
2013-06-25159.00160.00153.00157.001786300279307700
2013-06-24166.00169.00159.00160.003879400642085600
2013-06-21157.00162.00151.00161.001982700310904500
2013-06-20165.00168.00163.00164.001023600169443300
2013-06-19170.00170.00164.00164.001351600225732600
2013-06-18165.00172.00165.00166.002683400451939100
2013-06-17162.00166.00160.00166.001362900222196300
2013-06-14169.00171.00162.00163.001852400307140800
2013-06-13169.00169.00163.00163.002489400411126300
2013-06-12163.00177.00162.00173.002410200403950800
2013-06-11173.00179.00168.00171.003251600561584900
2013-06-10175.00178.00170.00174.004210100733258200
2013-06-07160.00173.00156.00158.0080549001305582200
2013-06-06167.00181.00160.00164.0063010001064984200
2013-06-05192.00196.00173.00177.0087669001632068300
2013-06-04160.00203.00153.00196.00172996003189376000
2013-06-03173.00176.00150.00157.004624700756836200
2013-05-31187.00191.00178.00180.002039800375021400
2013-05-30186.00188.00180.00184.002338300431711300
2013-05-29192.00198.00188.00191.002423100466183800
2013-05-28188.00191.00184.00188.002607400489470100
2013-05-27183.00193.00182.00186.004490800842011500
2013-05-24202.00204.00185.00198.0067942001332347600
2013-05-23213.00217.00190.00194.0097068001949367800
2013-05-22216.00227.00214.00214.0083115001824479800
2013-05-21224.00225.00215.00220.0060337001322755500
2013-05-20216.00231.00214.00225.00134898002990068200
2013-05-17207.00216.00203.00214.0090593001920021400
2013-05-16206.00213.00196.00208.00135655002769238500
2013-05-15216.00222.00196.00197.00191002003973715800
2013-05-14261.00263.00226.00226.00283744006890611300
2013-05-13218.00284.00214.00255.0011232370028431478200
2013-05-10210.00214.00205.00211.0074658001568141900
2013-05-09214.00216.00207.00208.0075641001607647900
2013-05-08211.00220.00209.00213.0088095001889951900
2013-05-07210.00212.00207.00209.003245100680263100
2013-05-02204.00208.00201.00205.002730900558379100
2013-05-01211.00213.00205.00207.002984200622802200
2013-04-30204.00213.00204.00211.003646900760821900
2013-04-26208.00213.00203.00205.0051691001074528600
2013-04-25218.00218.00209.00209.0067510001432332500
2013-04-24220.00226.00213.00218.00179135003933796300
2013-04-23210.00233.00208.00224.00422634009315544500
2013-04-22203.00212.00201.00208.00114275002365944900
2013-04-19202.00204.00198.00202.0062844001262837700
2013-04-18199.00215.00195.00199.00242377004983692500
2013-04-17201.00203.00196.00199.004698200933189900
2013-04-16185.00204.00184.00201.00123005002421389300
2013-04-15195.00196.00190.00192.004102200789194100
2013-04-12197.00203.00194.00197.0072685001443832600
2013-04-11203.00206.00188.00200.00167829003313322600
2013-04-10202.00216.00197.00199.00194343003991438800
2013-04-09235.00237.00200.00209.005442320012117708700
2013-04-08194.00229.00187.00228.005751040011927133000
2013-04-05199.00205.00177.00179.00484385009409467800
2013-04-04163.00190.00161.00187.00297497005441644600
2013-04-03170.00173.00164.00168.004297300721192900
2013-04-02156.00169.00152.00168.0081322001322484200
2013-04-01177.00178.00160.00162.005170700863710200
2013-03-29183.00183.00174.00175.005193300919692000
2013-03-28181.00190.00176.00179.00149270002730266300
2013-03-27184.00185.00177.00184.0099742001810230800
2013-03-26182.00188.00177.00179.00130741002374455300
2013-03-25185.00194.00183.00186.00265461004994674900
2013-03-22187.00189.00172.00172.00276920004974383400
2013-03-21150.00198.00150.00193.00441967008185489900
2013-03-19158.00158.00149.00151.003460000527981800
2013-03-18159.00162.00156.00156.003179500504419000
2013-03-15166.00168.00160.00161.003085600505081500
2013-03-14161.00166.00160.00165.002894500471005400
2013-03-13160.00166.00159.00160.001911200308863500
2013-03-12171.00171.00161.00162.002273700375376500
2013-03-11163.00171.00159.00169.004966800815616200
2013-03-08163.00175.00163.00166.004800200815676000
2013-03-07168.00169.00162.00163.002704500445466000
2013-03-06175.00176.00169.00170.002944100506432500
2013-03-05178.00180.00172.00173.003521600617908700
2013-03-04178.00182.00176.00177.004680500835795200
2013-03-01173.00183.00173.00175.0084751001509394200
2013-02-28183.00183.00170.00176.0099847001778844800
2013-02-27187.00191.00175.00182.00237714004383104500
2013-02-26156.00181.00155.00176.00342892005867231500
2013-02-25150.00152.00146.00151.002245800334792500
2013-02-22145.00150.00142.00145.002197100319572200
2013-02-21148.00155.00144.00147.003098100460320600
2013-02-20146.00149.00144.00149.001965100287665700
2013-02-19144.00147.00142.00144.001148400165399300
2013-02-18144.00148.00142.00145.001421200206170200
2013-02-15147.00150.00138.00143.003814700546932100
2013-02-14165.00167.00149.00152.005536400872842200
2013-02-13155.00165.00152.00160.0082847001318173600
2013-02-12157.00158.00146.00157.004331200660125600
2013-02-08159.00159.00153.00155.002649300411645600
2013-02-07160.00164.00155.00160.003362000533132000
2013-02-06162.00169.00157.00161.0064061001044086200
2013-02-05154.00172.00152.00154.0097467001569997400
2013-02-04158.00168.00152.00152.0076054001211494100
2013-02-01182.00185.00162.00162.00159257002738176400
2013-01-31196.00199.00180.00186.00231353004399666400
2013-01-30160.00199.00157.00199.00410797007477830900
2013-01-29156.00164.00147.00149.00120080001883962300
2013-01-28140.00160.00136.00160.00125669001865296300
2013-01-25145.00147.00135.00138.0072108001016653300
2013-01-24132.00145.00131.00142.0081279001116226900
2013-01-23143.00146.00133.00133.007102600987542000
2013-01-22155.00158.00145.00145.006658100995877000
2013-01-21149.00165.00145.00157.00128871002010616600
2013-01-18159.00162.00147.00151.00118265001826796700
2013-01-17165.00167.00146.00154.00198216003089085400
2013-01-16180.00184.00157.00161.00222641003689247400
2013-01-15182.00192.00172.00183.00183076003373728200
2013-01-11195.00208.00174.00181.00432072008178138100
2013-01-10225.00254.00180.00183.009358120020682598700
2013-01-09228.00271.00223.00257.0021326700054147761900
2013-01-08197.00240.00189.00235.0011574090024469008500
2013-01-07197.00231.00183.00203.0015874990032909789400
2013-01-04148.00183.00139.00183.0010213700016446682900
2012-12-28117.00136.00109.00133.00358981004391475200
2012-12-27122.00133.00111.00117.00402113004913768400
2012-12-2682.00106.0082.00104.00371834003549549200
2012-12-2573.0078.0072.0076.007369100555787500
2012-12-2174.0077.0070.0071.007142000524998100
2012-12-2073.0075.0071.0072.007813400567476500
2012-12-1967.0075.0066.0075.00175502001226990100
2012-12-1860.0065.0060.0065.003789200237009900
2012-12-1761.0061.0059.0060.0089380053771400
2012-12-1460.0061.0059.0060.0089950053978500
2012-12-1361.0062.0059.0060.002572700155370900
2012-12-1260.0061.0059.0061.00124000074440300
2012-12-1160.0061.0059.0059.00129470077295300
2012-12-1063.0064.0059.0059.003169900195195500
2012-12-0762.0063.0061.0063.002003000124512600
2012-12-0661.0062.0060.0061.00113530069235800
2012-12-0560.0061.0059.0060.0093310055980900
2012-12-0461.0062.0059.0061.001662400100959800
2012-12-0360.0061.0060.0060.0051900031235500
2012-11-3061.0062.0059.0059.001866500112252900
2012-11-2961.0062.0060.0061.0093670057374500
2012-11-2862.0063.0061.0061.00126400078163700
2012-11-2762.0062.0060.0062.0095510058595100
2012-11-2663.0064.0061.0062.002315300144880100
2012-11-2261.0063.0060.0062.001812900111624400
2012-11-2164.0065.0060.0061.003581900223461100
2012-11-2066.0067.0063.0063.003439700223524900
2012-11-1962.0065.0061.0065.004072500257210800
2012-11-1660.0062.0058.0060.002421000145554500
2012-11-1562.0064.0060.0062.003249400200896200
2012-11-1456.0062.0055.0060.005106800299250200
2012-11-1359.0061.0053.0055.004754300266406700
2012-11-1262.0062.0059.0060.003652200221691700
2012-11-0962.0065.0062.0063.004528400285142000
2012-11-0863.0067.0062.0067.004043800260046300
2012-11-0773.0074.0066.0067.006716700466979000
2012-11-0669.0073.0062.0072.007101900482297100
2012-11-0569.0075.0067.0068.008977100638627900
2012-11-0265.0066.0064.0066.002476600161127600
2012-11-0163.0066.0062.0065.002994200191876700
2012-10-3162.0064.0062.0063.001853500116669700
2012-10-3064.0065.0061.0061.002481000157979500
2012-10-2965.0068.0064.0065.008744800576857700
2012-10-2659.0062.0059.0060.001852200111296000
2012-10-2563.0064.0059.0060.003499400215810800
2012-10-2460.0062.0058.0061.003227100194435100
2012-10-2363.0064.0059.0062.003075500188480600
2012-10-2259.0066.0059.0063.006693200416938400
2012-10-1954.0059.0053.0059.004965300283017900
2012-10-1851.0054.0051.0053.002821600148012900
2012-10-1751.0051.0048.0049.0072860036370000
2012-10-1648.0050.0047.0050.00103450050252100
2012-10-1547.0048.0046.0048.0028220013251900
2012-10-1246.0047.0046.0046.001984009177600
2012-10-1146.0047.0045.0046.0041990019198800
2012-10-1047.0048.0046.0047.0033700015790400
2012-10-0946.0047.0046.0047.0030710014371900
2012-10-0546.0047.0045.0047.00781003591400
2012-10-0445.0047.0045.0046.0023970010998000
2012-10-0345.0046.0045.0046.001281005792800
2012-10-0245.0046.0045.0046.00801003633600
2012-10-0146.0047.0045.0046.0036520016480400
2012-09-2846.0047.0046.0046.001539007084200
2012-09-2746.0047.0046.0047.00290001346700
2012-09-2647.0047.0046.0046.0029520013598400
2012-09-2546.0048.0045.0047.0093950043448800
2012-09-2447.0048.0046.0047.0021850010253000
2012-09-2147.0048.0046.0047.0024650011564400
2012-09-2049.0049.0047.0048.0037660018094600
2012-09-1948.0049.0048.0048.0076360036702800
2012-09-1849.0049.0047.0048.0041160019751200
2012-09-1448.0049.0047.0049.0066500032025900
2012-09-1347.0048.0047.0048.001201005645600
2012-09-1247.0048.0046.0047.0037920017815600
2012-09-1147.0048.0046.0048.001247005857300
2012-09-1047.0048.0046.0048.0028520013342800
2012-09-0746.0047.0046.0047.001355006275300
2012-09-0647.0047.0046.0046.001953009142800
2012-09-0546.0048.0046.0047.0062060028656600
2012-09-0446.0048.0046.0048.002002009498700
2012-09-0347.0048.0046.0047.001446006786800
2012-08-3146.0048.0045.0047.0035390016192900
2012-08-3048.0048.0047.0048.0014400685700
2012-08-2947.0048.0046.0048.001213005705800
2012-08-2847.0048.0047.0047.0051760024356200
2012-08-2748.0049.0047.0048.0031400015132300
2012-08-2447.0048.0047.0047.001834008659300
2012-08-2348.0049.0048.0049.00813003905000
2012-08-2249.0049.0048.0049.0034850017067500
2012-08-2148.0050.0048.0049.0032960016086600
2012-08-2049.0049.0048.0048.002039009862600
2012-08-1747.0049.0047.0048.0034460016520800
2012-08-1647.0048.0047.0047.00694003266500
2012-08-1547.0047.0046.0047.0066150031090300
2012-08-1447.0048.0047.0048.00114330053742500
2012-08-1346.0047.0045.0047.0043140019877400
2012-08-1046.0047.0045.0046.00619002841400
2012-08-0945.0047.0044.0046.0040760018462100
2012-08-0846.0047.0045.0045.0025900011800900
2012-08-0747.0047.0046.0046.0026310012167900
2012-08-0647.0048.0046.0047.00874004107900
2012-08-0347.0048.0046.0047.001320006162500
2012-08-0247.0048.0047.0047.00748003528500
2012-08-0148.0048.0047.0048.0027230013055100
2012-07-3147.0048.0047.0048.00777003656400
2012-07-3048.0048.0046.0047.001554007265200
2012-07-2747.0048.0047.0048.001888008880400
2012-07-2645.0048.0045.0047.001735008023700
2012-07-2545.0046.0045.0046.001783008049000
2012-07-2445.0047.0045.0046.0026220011977200
2012-07-2347.0047.0045.0047.0024160011199400
2012-07-2049.0049.0047.0047.0040640019612800
2012-07-1949.0050.0049.0049.001084005311800
2012-07-1850.0050.0048.0048.0035290017445100
2012-07-1750.0051.0050.0050.001670008400800
2012-07-1349.0050.0049.0050.0021080010408600
2012-07-1250.0050.0049.0049.0022870011285600
2012-07-1149.0050.0049.0049.001447007116300
2012-07-1050.0051.0049.0049.001575007828800
2012-07-0950.0050.0048.0050.0029800014710000

   ※ 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