[8589 東証1部] アプラスフィナンシャル 日足 時系列データ

[8589 東証1部] アプラスフィナンシャル (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23110.00111.00109.00111.0041530045700900
2017-10-20110.00110.00108.00108.0081520089000000
2017-10-19110.00111.00110.00110.0015190016734700
2017-10-18111.00111.00110.00110.0011040012184400
2017-10-17112.00112.00110.00111.0035940039865800
2017-10-16111.00112.00110.00111.0069200076902200
2017-10-13112.00112.00110.00110.0057070063197600
2017-10-12111.00113.00110.00111.0068940076832900
2017-10-11110.00110.00109.00110.0015710017235500
2017-10-10110.00111.00109.00110.0019030020929800
2017-10-06109.00111.00109.00111.0031120034182200
2017-10-05110.00111.00109.00109.0027860030562500
2017-10-04111.00112.00110.00110.0020750023020600
2017-10-03111.00112.00110.00111.0022070024531500
2017-10-02109.00111.00109.00111.0078650086549100
2017-09-29108.00110.00108.00109.0021830023812800
2017-09-28110.00110.00109.00110.0026930029532100
2017-09-27109.00110.00108.00110.0020320022165000
2017-09-26109.00110.00108.00110.0052340057113000
2017-09-25108.00110.00108.00109.0024700026917900
2017-09-22109.00109.00108.00109.0034490037483900
2017-09-21108.00110.00108.00109.0043930047761700
2017-09-20108.00109.00107.00107.0026780028891700
2017-09-19107.00109.00107.00108.0052200056450300
2017-09-15105.00108.00104.00107.00962000102290600
2017-09-14106.00106.00104.00104.0024300025531900
2017-09-13107.00107.00105.00106.0027480029151300
2017-09-12105.00107.00105.00105.0070850074912300
2017-09-11104.00105.00104.00105.0023170024163900
2017-09-08104.00104.00103.00104.0081530084142200
2017-09-07104.00106.00104.00104.0050190052395000
2017-09-06105.00105.00103.00103.0062660065551000
2017-09-05105.00106.00104.00104.0093310097262000
2017-09-04108.00109.00105.00105.0036770039176400
2017-09-01108.00108.00106.00108.0025580027470500
2017-08-31108.00109.00107.00107.0022380024096400
2017-08-30108.00109.00107.00108.0021280022962200
2017-08-29107.00108.00107.00107.00677007257100
2017-08-28109.00109.00107.00107.0015400016617300
2017-08-25108.00109.00107.00109.00970400105075100
2017-08-24106.00108.00106.00106.0013080013962400
2017-08-23108.00108.00106.00106.0020890022309000
2017-08-22105.00108.00105.00108.0046480049462200
2017-08-21104.00106.00104.00105.0025120026371000
2017-08-18104.00105.00104.00104.009860010293300
2017-08-17106.00106.00105.00105.0015280016150500
2017-08-16106.00107.00106.00107.0010080010714000
2017-08-15105.00107.00105.00106.0019880021086500
2017-08-14105.00105.00104.00105.0053130055699300
2017-08-10107.00108.00106.00107.0016470017573500
2017-08-09108.00108.00106.00107.0045220048182200
2017-08-08110.00110.00107.00107.0022670024484100
2017-08-07109.00110.00108.00109.0022890024990900
2017-08-04108.00108.00107.00108.0020510022031700
2017-08-03108.00109.00107.00108.0045660049362600
2017-08-02107.00110.00107.00109.0045520049429200
2017-08-01108.00108.00107.00107.0026360028266900
2017-07-31109.00109.00107.00107.0014410015491700
2017-07-28109.00109.00108.00109.0022560024440800
2017-07-27109.00110.00108.00109.0028950031564200
2017-07-26108.00110.00108.00109.0030350032944000
2017-07-25107.00108.00107.00108.0020780022310800
2017-07-24107.00108.00106.00107.0022570024133200
2017-07-21108.00108.00107.00107.0019860021358600
2017-07-20106.00108.00106.00108.0050600054013300
2017-07-19107.00107.00106.00106.0011020011745500
2017-07-18110.00110.00107.00107.0039620042635400
2017-07-14109.00110.00108.00109.0012080013185300
2017-07-13110.00110.00108.00109.0031590034416800
2017-07-12109.00110.00108.00109.0028160030763800
2017-07-11110.00110.00109.00109.0021610023706900
2017-07-10110.00111.00109.00109.0016690018315000
2017-07-07109.00110.00108.00109.0017810019391200
2017-07-06110.00111.00109.00109.0028210030981700
2017-07-05109.00110.00108.00110.0051630056224300
2017-07-04112.00113.00108.00110.0088330097340200
2017-07-03112.00112.00110.00111.0043870048692600
2017-06-30112.00112.00111.00111.0027370030477700
2017-06-29113.00114.00111.00113.0085800096769500
2017-06-28111.00113.00110.00111.0032150035815400
2017-06-27113.00114.00110.00111.0034160038169100
2017-06-26111.00114.00110.00113.001157100129704500
2017-06-23109.00112.00108.00111.001364800150249700
2017-06-22108.00108.00107.00107.0041450044700000
2017-06-21109.00109.00107.00108.0043350046955600
2017-06-20112.00112.00109.00109.0037940041805600
2017-06-19108.00111.00107.00111.001284800140181700
2017-06-16109.00109.00107.00107.0040390043601700
2017-06-15109.00109.00107.00108.0040500043605800
2017-06-14110.00111.00108.00109.0038170041725800
2017-06-13108.00110.00107.00110.00922900100449400
2017-06-12106.00110.00106.00108.001432200154798100
2017-06-09106.00107.00105.00106.0038230040568100
2017-06-08107.00109.00105.00106.001140900122177400
2017-06-07104.00107.00103.00106.0059550062425900
2017-06-06107.00107.00104.00105.0037710039810300
2017-06-05107.00107.00106.00107.0037360039875300
2017-06-02106.00109.00105.00108.0044030047229500
2017-06-01102.00106.00102.00105.0043650045409900
2017-05-31103.00104.00102.00102.0041990043041600
2017-05-30103.00104.00102.00103.0081190083572700
2017-05-29105.00105.00103.00103.0047990049911900
2017-05-26107.00108.00105.00105.0071340075290300
2017-05-25107.00108.00106.00107.0045880049117100
2017-05-24107.00107.00106.00106.0020890022320000
2017-05-23107.00107.00106.00106.0020080021391800
2017-05-22106.00108.00104.00108.0060990064858200
2017-05-19104.00105.00103.00105.0059210061810500
2017-05-18103.00104.00102.00103.001160700119480900
2017-05-17107.00108.00104.00104.0035130037265600
2017-05-16109.00109.00107.00107.0033860036659600
2017-05-15109.00109.00108.00109.00617006697900
2017-05-12111.00112.00108.00108.0054440059851400
2017-05-11114.00115.00111.00112.0053700060687200
2017-05-10111.00113.00111.00113.0035850040278300
2017-05-09112.00112.00111.00111.009140010192900
2017-05-08112.00113.00111.00112.0046750052406400
2017-05-02109.00111.00108.00110.0022240024355500
2017-05-01109.00109.00108.00108.0013100014204300
2017-04-28109.00109.00108.00108.0019880021597300
2017-04-27108.00111.00108.00109.0089060097630700
2017-04-26107.00108.00106.00107.0041130044128000
2017-04-25106.00108.00106.00107.0055300059096400
2017-04-24103.00107.00102.00107.0063420066271800
2017-04-21105.00105.00102.00102.0034440035577100
2017-04-20104.00106.00104.00104.0019110019954700
2017-04-19103.00107.00103.00104.0059550062608400
2017-04-18103.00105.00102.00105.0046110047833900
2017-04-17101.00103.00101.00102.0020940021273600
2017-04-14101.00102.00101.00101.0014960015112600
2017-04-13101.00102.00100.00101.0022240022463200
2017-04-12103.00104.00100.00101.0081770083119500
2017-04-11105.00105.00103.00103.0018530019292900
2017-04-10104.00105.00101.00103.0080910083303100
2017-04-07104.00105.00103.00103.0052100053925800
2017-04-06106.00107.00102.00104.0093480097328400
2017-04-05106.00107.00105.00107.0034980037162600
2017-04-04108.00108.00105.00105.0019440020643200
2017-04-03107.00108.00105.00108.0072820077677300
2017-03-31109.00110.00107.00107.0055060059732600
2017-03-30108.00110.00107.00108.0078090084763600
2017-03-29110.00111.00108.00109.0034450037682900
2017-03-28109.00110.00109.00109.0033080036090700
2017-03-27110.00111.00108.00108.0031220034120900
2017-03-24110.00112.00110.00112.0039740044035600
2017-03-23111.00112.00110.00110.0065970073108200
2017-03-22111.00111.00110.00110.0055810061840700
2017-03-21112.00114.00111.00112.0059420066946800
2017-03-17112.00114.00111.00112.0050460056984500
2017-03-16112.00112.00111.00112.0037700042208000
2017-03-15112.00112.00111.00112.0074340083184700
2017-03-14114.00114.00113.00113.0025600028995600
2017-03-13114.00116.00113.00114.0044310050724900
2017-03-10113.00115.00113.00114.0047820054335200
2017-03-09115.00115.00113.00113.0023640026882000
2017-03-08114.00115.00113.00114.0019860022619200
2017-03-07114.00115.00113.00114.0021850024898800
2017-03-06114.00115.00113.00114.0079190089882200
2017-03-03114.00115.00113.00114.0016440018748800
2017-03-02116.00116.00114.00115.0045490052355200
2017-03-01113.00117.00112.00115.001771800202788600
2017-02-28114.00115.00113.00113.0044480050677100
2017-02-27115.00115.00113.00114.00933600106445200
2017-02-24116.00117.00115.00115.00938900108783000
2017-02-23117.00117.00116.00117.0046500054135000
2017-02-22119.00119.00117.00117.0029660034898900
2017-02-21118.00119.00118.00119.0010900012907700
2017-02-20119.00120.00118.00119.0047630056402100
2017-02-17119.00120.00119.00120.0023590028157100
2017-02-16119.00120.00118.00119.0063180075244200
2017-02-15119.00120.00119.00120.0027260032468500
2017-02-14121.00121.00117.00118.0054000064196300
2017-02-13121.00121.00119.00120.0055610066932800
2017-02-10120.00120.00119.00120.0035610042672200
2017-02-09119.00120.00118.00119.0046430055370700
2017-02-08118.00120.00117.00119.0050790059963900
2017-02-07119.00119.00118.00118.0035990042652000
2017-02-06121.00122.00119.00119.0027670033314000
2017-02-03118.00121.00118.00120.001061600127055900
2017-02-02121.00121.00117.00117.0033380039596400
2017-02-01121.00121.00119.00120.0044960054094400
2017-01-31121.00122.00119.00120.0069000082942500
2017-01-30123.00123.00120.00121.0055180066881600
2017-01-27122.00125.00121.00123.00945300116523300
2017-01-26118.00122.00118.00121.001119200134776800
2017-01-25118.00119.00116.00117.0045930053843300
2017-01-24117.00117.00115.00116.0038400044678400
2017-01-23118.00118.00115.00116.0043290050565100
2017-01-20118.00119.00118.00118.0026860031873000
2017-01-19117.00119.00116.00119.0052200061321000
2017-01-18115.00117.00114.00116.0075740086900500
2017-01-17118.00118.00114.00115.0081530094285700
2017-01-16118.00120.00117.00117.0064480075848700
2017-01-13117.00119.00116.00118.0035590041929600
2017-01-12119.00120.00116.00118.0079690093550900
2017-01-11119.00120.00118.00119.0050790060431600
2017-01-10119.00120.00118.00119.0075740090133400
2017-01-06120.00121.00119.00120.0073410088077900
2017-01-05122.00123.00120.00120.0055150066695900
2017-01-04119.00122.00119.00122.0075740091531200
2016-12-30117.00119.00116.00118.00959800112533000
2016-12-29121.00121.00117.00117.001278600152127100
2016-12-28123.00124.00121.00122.00915900112301200
2016-12-27122.00124.00121.00122.0057540070383300
2016-12-26124.00125.00122.00123.0047140058109000
2016-12-22123.00125.00122.00124.00957700118740700
2016-12-21123.00128.00123.00124.002367600297044000
2016-12-20124.00124.00122.00123.0045160055656500
2016-12-19123.00124.00121.00124.0061880076070100
2016-12-16124.00124.00122.00124.0070480087198300
2016-12-15123.00125.00121.00122.00883200108130300
2016-12-14125.00126.00123.00125.001101500136644000
2016-12-13123.00125.00122.00125.00918800113432400
2016-12-12126.00127.00121.00124.001536500189846700
2016-12-09125.00126.00121.00125.002245500278723100
2016-12-08123.00127.00119.00126.002686200328390800
2016-12-07116.00121.00116.00121.002046500242583400
2016-12-06116.00117.00113.00116.001525700174413400
2016-12-05115.00117.00114.00115.00995200114697300
2016-12-02113.00116.00112.00115.002025000231701300
2016-12-01112.00114.00111.00111.00991900111338900
2016-11-30114.00114.00112.00112.0036800041472700
2016-11-29114.00115.00113.00113.0052910060083100
2016-11-28112.00115.00111.00114.0073060082618300
2016-11-25114.00114.00110.00111.0070380078584800
2016-11-24115.00115.00112.00114.0046750053104600
2016-11-22114.00115.00113.00115.0064560073619500
2016-11-21113.00114.00112.00114.0045020050877300
2016-11-18114.00115.00112.00113.001047900118754200
2016-11-17109.00114.00109.00113.001158700129461300
2016-11-16112.00113.00110.00110.001023100113728500
2016-11-15108.00112.00107.00112.001496500164051600
2016-11-14106.00110.00106.00109.001277100137791500
2016-11-11104.00106.00104.00105.0036390038127300
2016-11-10102.00104.00102.00104.0033220034201400
2016-11-09104.00105.0098.0098.0068150068740900
2016-11-08105.00106.00104.00104.0017300018077100
2016-11-07105.00106.00104.00104.0018510019369000
2016-11-04106.00106.00104.00104.0023890025067300
2016-11-02105.00107.00104.00107.0049020051870400
2016-11-01106.00107.00105.00106.0030160031960400
2016-10-31106.00107.00104.00106.0031710033434300
2016-10-28107.00107.00105.00106.0032110034058300
2016-10-27106.00107.00105.00107.0015900016881300
2016-10-26105.00106.00104.00106.0021220022329200
2016-10-25105.00106.00104.00105.0018880019771600
2016-10-24105.00106.00104.00105.0022410023396200
2016-10-21107.00107.00104.00105.0023550024736600
2016-10-20104.00107.00104.00106.0069880073757700
2016-10-19104.00104.00103.00104.00695007215900

   ※ 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