[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 
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
2016-10-18103.00104.00102.00104.0019230019827900
2016-10-17102.00104.00102.00103.0021810022482100
2016-10-14103.00103.00101.00102.0018520018901500
2016-10-13102.00103.00102.00103.00911009328600
2016-10-12102.00103.00101.00102.0016390016728200
2016-10-11103.00103.00102.00103.00945009693600
2016-10-07102.00104.00102.00102.0017390017837900
2016-10-06103.00104.00102.00103.0015550016029500
2016-10-05102.00103.00102.00103.00948009729100
2016-10-04102.00103.00102.00102.0017910018334500
2016-10-03102.00103.00101.00102.0022250022715000
2016-09-30102.00103.00101.00101.0023960024439700
2016-09-29102.00103.00101.00103.0020680021121500
2016-09-28102.00102.00101.00102.00944009564500
2016-09-27102.00102.00100.00102.0028390028723600
2016-09-26103.00103.00101.00102.0016980017323000
2016-09-23102.00104.00101.00104.0059000060526100
2016-09-2199.00104.0099.00104.0064000065197200
2016-09-2098.0099.0097.0099.0017830017528000
2016-09-1698.00100.0098.0098.0041630040988800
2016-09-15100.00101.0099.0099.0026160026073700
2016-09-14100.00101.00100.00101.0020400020447000
2016-09-13101.00102.00100.00102.0026200026519800
2016-09-12100.00102.00100.00100.0014340014432100
2016-09-09100.00102.00100.00102.0043550044017300
2016-09-08101.00102.0099.0099.0029050029123900
2016-09-07101.00102.00100.00101.0025640025776900
2016-09-06101.00103.00101.00102.0014540014862300
2016-09-05102.00103.00101.00101.0031730032431100
2016-09-02102.00103.00100.00101.0026760027150300
2016-09-01101.00103.00100.00102.0052120053029500
2016-08-31104.00104.00101.00101.0054840056056300
2016-08-3099.00103.0098.00102.0082830083087000
2016-08-2998.00100.0097.0099.0050790050046500
2016-08-2698.0098.0095.0097.0033490032322600
2016-08-2598.0099.0097.0099.0035020034321700
2016-08-2497.0098.0097.0098.0012450012178000
2016-08-2398.0099.0097.0097.0010700010462200
2016-08-2298.0099.0098.0099.0011910011703500
2016-08-1998.0099.0097.0098.0020950020528400
2016-08-1897.0099.0096.0098.0037690036756600
2016-08-1797.0098.0097.0098.00705006867700
2016-08-1699.00100.0097.0097.0047930047274300
2016-08-1598.00100.0098.0099.0036570036123800
2016-08-1297.00100.0097.0099.0094060092521800
2016-08-1095.0096.0095.0096.0013620012990200
2016-08-0996.0097.0095.0096.0028550027401700
2016-08-0896.0097.0095.0097.0062710060143600
2016-08-0595.0096.0094.0094.0017490016599900
2016-08-0493.0095.0092.0095.0050130046769400
2016-08-0396.0096.0092.0093.0069900066018200
2016-08-0297.0098.0096.0096.0038040036808500
2016-08-0197.0097.0096.0096.0035040033705500
2016-07-2997.0098.0094.0097.0087080083770200
2016-07-2897.0098.0096.0097.0026860026029900
2016-07-2797.0098.0097.0097.0035840034936900
2016-07-2696.0097.0095.0097.0031280030072600
2016-07-2596.0097.0096.0096.0033780032597000
2016-07-2297.0098.0096.0096.0014980014497900
2016-07-2197.0098.0097.0098.0028340027551000
2016-07-2095.0096.0094.0096.0045400043167500
2016-07-1998.0098.0092.0095.0098210094031500
2016-07-1596.0099.0096.0097.0074130071911200
2016-07-1497.0098.0096.0096.0041600040298000
2016-07-1399.0099.0096.0098.0076810075084900
2016-07-1294.0098.0094.0096.0067990065135000
2016-07-1190.0094.0090.0094.0055800051113700
2016-07-0891.0092.0088.0089.0043540039291100
2016-07-0792.0093.0091.0091.0041710038405300
2016-07-0692.0093.0091.0093.0077740071485100
2016-07-0594.0094.0093.0094.0049730046582400
2016-07-0493.0095.0093.0094.0043200040651800
2016-07-0195.0096.0094.0094.0025430024132400
2016-06-3095.0096.0094.0096.0042350040178600
2016-06-2993.0094.0092.0094.0048170044742000
2016-06-2892.0092.0088.0092.0076590069372600
2016-06-2795.0097.0092.0092.001279600119806400
2016-06-2499.00100.0090.0092.001546900145979000
2016-06-2396.0099.0096.0099.0029470028714600
2016-06-2298.0098.0096.0097.0078640075829400
2016-06-2198.0099.0097.0098.0044440043515700
2016-06-2098.00101.0097.00100.0052510052015200
2016-06-1795.0097.0095.0096.0063760060863000
2016-06-1699.0099.0094.0094.0089050086110100
2016-06-1597.00100.0096.0098.0087130085548500
2016-06-14100.00106.0096.0099.002261700227766500
2016-06-1398.0098.0095.0096.0086430083487000
2016-06-10101.00101.00100.00100.0028440028601700
2016-06-09102.00102.00100.00100.0038590038937300
2016-06-08102.00102.00100.00101.0024770025083200
2016-06-07101.00103.00100.00102.0067900069070700
2016-06-06100.00101.00100.00100.0028880028893000
2016-06-03103.00103.00100.00102.0062800063602000
2016-06-02105.00106.00102.00102.0055740057757400
2016-06-01107.00108.00105.00106.0049940053075400
2016-05-31107.00107.00105.00107.0039820042282500
2016-05-30107.00108.00106.00106.0062150066247900
2016-05-27107.00108.00106.00107.0019070020364200
2016-05-26108.00108.00106.00108.0031060033342000
2016-05-25108.00108.00106.00108.0028810030924800
2016-05-24107.00108.00106.00106.0036220038699100
2016-05-23109.00109.00106.00108.0051400055189400
2016-05-20106.00109.00105.00109.0050080053834600
2016-05-19107.00108.00106.00106.0044210047159300
2016-05-18105.00107.00104.00107.001146400120944700
2016-05-17104.00105.00102.00105.0058010060255800
2016-05-16104.00105.00102.00102.0057560059618100
2016-05-13106.00106.00102.00103.0076090078886100
2016-05-12106.00108.00104.00107.002522900267797600
2016-05-11105.00105.00102.00103.0072910075091000
2016-05-10103.00105.00102.00104.0092460095880400
2016-05-09101.00103.00100.00103.0050050050937300
2016-05-06100.00102.0098.00100.0096130096346200
2016-05-02100.00101.0099.00100.0051820051664600
2016-04-28106.00107.00100.00102.001296000132893200
2016-04-27105.00107.00105.00105.0051860054903100
2016-04-26105.00107.00104.00107.0057670060949500
2016-04-25107.00108.00105.00106.001327900141695400
2016-04-22103.00107.00102.00106.001688400176946400
2016-04-21104.00105.00103.00104.0060630062877400
2016-04-20103.00104.00102.00103.0041960043198800
2016-04-19102.00104.00102.00102.0059980061528300
2016-04-18101.00102.0099.00100.0059160059137000
2016-04-15103.00105.00102.00104.0062640064724400
2016-04-14105.00107.00104.00106.001027600108072800
2016-04-13110.00110.00103.00104.004442500472806100
2016-04-1295.00101.0095.00100.0060060059262200
2016-04-1196.0097.0093.0096.0046020043772800
2016-04-0892.0099.0091.0097.0069290065669800
2016-04-0794.0096.0093.0095.0029090027512400
2016-04-0692.0096.0091.0093.0077430072009500
2016-04-0598.00100.0092.0094.0073860070485800
2016-04-0499.00101.0096.0098.0064310063132200
2016-04-01103.00103.0099.0099.0045980046129000
2016-03-31103.00104.00102.00102.0022470023115100
2016-03-30103.00105.00102.00102.0054470056237300
2016-03-29101.00105.00101.00104.0069100071233200
2016-03-28103.00103.00100.00101.0033080033437400
2016-03-25101.00103.00100.00103.0051950052491900
2016-03-24102.00103.00101.00101.0027030027503000
2016-03-23104.00105.00102.00103.0043010044209800
2016-03-22105.00105.00102.00104.0047400049136800
2016-03-18102.00104.00101.00103.0059840061254300
2016-03-17105.00107.00100.00103.001403400145420500
2016-03-16103.00107.00102.00106.001817900190384400
2016-03-15105.00107.0099.00103.002944000301276900
2016-03-14102.00106.00102.00105.001697400176993100
2016-03-1196.00102.0095.00101.001345800133310900
2016-03-1096.0098.0095.0098.0064110062035600
2016-03-0994.0095.0092.0095.0046140043288900
2016-03-0896.0096.0093.0094.0074100070210300
2016-03-0796.0097.0093.0095.001203700114584200
2016-03-0489.0096.0089.0095.001997600183742500
2016-03-0389.0091.0089.0089.0058530052568500
2016-03-0290.0091.0089.0089.0092770083526000
2016-03-0187.0090.0086.0088.001149100101808100
2016-02-2988.0090.0087.0087.0085510075318300
2016-02-2687.0089.0087.0087.001280300112512400
2016-02-2585.0088.0084.0086.00105070090530000
2016-02-2482.0087.0082.0084.0098250082877800
2016-02-2389.0089.0084.0084.0065090056146100
2016-02-2287.0089.0086.0087.0041940036583900
2016-02-1986.0089.0086.0088.0057250050063500
2016-02-1887.0090.0086.0088.0076500067154500
2016-02-1784.0086.0083.0085.0049280041533600
2016-02-1682.0088.0082.0084.001380400117428800
2016-02-1581.0083.0077.0082.001599200128246100
2016-02-1279.0080.0074.0075.002004700154869900
2016-02-1087.0088.0082.0084.001859500158446100
2016-02-0993.0093.0086.0088.001701300151543100
2016-02-0895.0098.0094.0095.0072310069376200
2016-02-0597.0099.0094.0095.0083490080616900
2016-02-04100.00102.0099.0099.0070380070517700
2016-02-03102.00102.0099.00102.0084070084760300
2016-02-02106.00107.00104.00104.001319400139060200
2016-02-01105.00111.00104.00108.004899100527840300
2016-01-2995.00106.0093.00103.003334700329522600
2016-01-2895.0099.0094.0096.0084080081374800
2016-01-2792.0098.0092.0097.001342000127833900
2016-01-2692.0093.0091.0091.0030040027607500
2016-01-2594.0095.0090.0092.001463100135706600
2016-01-2292.0093.0089.0093.001613800147565900
2016-01-2195.0097.0088.0089.0089980083788600
2016-01-2097.0099.0095.0096.0099470097010000
2016-01-1998.0099.0097.0097.0036970036133900
2016-01-1896.0099.0096.0098.0066190064326100
2016-01-15102.00102.00100.00100.0032500032856800
2016-01-14101.00102.00100.00100.0071760072355500
2016-01-13101.00103.00101.00103.0030720031325300
2016-01-12104.00105.00100.00100.001297300131614300
2016-01-08103.00106.00103.00104.0092000096089700
2016-01-07106.00107.00103.00103.0063660066710300
2016-01-06107.00108.00106.00106.0055470059064400
2016-01-05106.00108.00105.00106.0042210044966300
2016-01-04107.00109.00106.00106.0049140052738800
2015-12-30107.00108.00107.00107.0030350032591200
2015-12-29107.00109.00106.00107.0052100055864900
2015-12-28104.00109.00104.00107.0091450097320600
2015-12-25105.00106.00104.00104.0090010094435400
2015-12-24108.00109.00105.00106.002232100237456500
2015-12-22110.00110.00107.00108.00972600105423000
2015-12-21110.00111.00109.00109.0068930075578700
2015-12-18112.00115.00110.00110.001970200221497400
2015-12-17114.00115.00112.00112.0081080091768100
2015-12-16112.00113.00111.00112.00925100104073500
2015-12-15112.00112.00110.00110.001159900129136300
2015-12-14111.00113.00111.00112.0085740095742100
2015-12-11112.00114.00112.00112.0064960073131200
2015-12-10112.00113.00111.00113.0050840056944000
2015-12-09112.00116.00111.00112.002030300230588900
2015-12-08112.00113.00112.00112.0057040063957400
2015-12-07114.00115.00113.00113.0039640044941800
2015-12-04113.00114.00113.00113.0037470042559400
2015-12-03114.00115.00113.00115.0033380038143000
2015-12-02114.00116.00114.00115.0051650059388700
2015-12-01114.00115.00113.00115.0043090049163100
2015-11-30114.00115.00113.00115.0038910044304300
2015-11-27115.00115.00113.00115.0051110058295900
2015-11-26115.00116.00114.00114.0035360040566500

   ※ 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