[8685 東証1部外国] アメリカンインターナショナルグループ 日足 時系列データ

[8685 東証1部外国] アメリカンインターナショナルグループ (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-216480.006550.006480.006480.002761794550
2017-04-206470.006470.006390.006390.00122782090
2017-04-196450.006500.006450.006500.00425900
2017-04-186580.006580.006500.006540.001781166610
2017-04-176540.006540.006540.006540.0016540
2017-04-146530.006550.006500.006500.00111726710
2017-04-136590.006590.006510.006540.001591039050
2017-04-126700.006700.006630.006680.00123821190
2017-04-116770.006770.006770.006770.00533850
2017-04-106820.006840.006820.006820.00109745380
2017-04-076900.006900.006750.006790.0020135590
2017-04-066800.006800.006770.006770.00108734250
2017-04-056920.006920.006870.006900.0017116970
2017-04-046850.006870.006790.006790.0074503550
2017-04-036920.006940.006920.006930.005143559920
2017-03-317030.007030.006970.007010.002932048500
2017-03-306850.006850.006800.006800.009056166500
2017-03-296850.006890.006850.006890.00102699600
2017-03-286740.006780.006740.006740.0058391380
2017-03-276740.006740.006640.006660.005403596180
2017-03-246840.006840.006820.006820.002211510670
2017-03-236870.006870.006810.006810.0045306840
2017-03-226900.006900.006850.006850.001861277800
2017-03-217050.007050.007040.007040.0038267660
2017-03-177050.007170.007050.007120.004012841690
2017-03-167190.007200.007190.007200.00643170
2017-03-157180.007270.007180.007210.001871354500
2017-03-147240.007240.007210.007230.001931395760
2017-03-137210.007220.007160.007160.0079566220
2017-03-107260.007310.007260.007310.009616996070
2017-03-097240.007250.007240.007240.001286890
2017-03-087200.007240.007190.007190.0024172980
2017-03-077250.007290.007230.007240.0019137490
2017-03-067270.007310.007230.007250.00132958030
2017-03-037280.007340.007270.007320.0020146480
2017-03-027330.007370.007320.007320.003122285290
2017-03-017220.007250.007200.007250.00111803000
2017-02-287170.007180.007170.007170.00964570
2017-02-277100.007120.007070.007120.0084595920
2017-02-247250.007250.007170.007180.00134963250
2017-02-237200.007220.007200.007210.002551837630
2017-02-227170.007180.007150.007160.00106759410
2017-02-217060.007110.007060.007100.00856610
2017-02-207080.007110.007040.007040.00135957850
2017-02-177090.007110.006800.007070.0013929816150
2017-02-166990.006990.006950.006950.003452403020
2017-02-157530.007600.007300.007400.00220916534610
2017-02-147480.007500.007480.007500.001951458750
2017-02-137430.007470.007430.007440.005404016030
2017-02-107380.007420.007380.007420.00108801170
2017-02-097220.007280.007220.007280.001286990
2017-02-087250.007260.007230.007260.0069499660
2017-02-077270.007270.007270.007270.0017270
2017-02-067340.007340.007260.007260.003012190030
2017-02-037170.007250.007170.007210.0065466810
2017-02-027220.007270.007210.007210.0087628170
2017-02-017300.007310.007290.007310.0078569410
2017-01-317430.007430.007360.007420.001961451770
2017-01-307490.007490.007440.007450.003022251330
2017-01-277500.007640.007500.007550.001861400720
2017-01-267410.007450.007410.007450.001391033310
2017-01-257500.007500.007480.007480.00102764980
2017-01-247430.007430.007320.007360.0011898745500
2017-01-237640.007640.007530.007530.004223211540
2017-01-207580.007660.007580.007600.004423354660
2017-01-197560.007580.007550.007550.004283236930
2017-01-187490.007500.007450.007500.0018134890
2017-01-177550.007550.007520.007520.001581189230
2017-01-167520.007600.007520.007580.0090679040
2017-01-137640.007640.007540.007630.0013129934660
2017-01-127690.007730.007650.007660.002271742440
2017-01-117750.007800.007740.007770.0012189459670
2017-01-107720.007720.007610.007630.0010287862050
2017-01-067610.007610.007530.007590.001801367340
2017-01-057680.007680.007630.007640.005213986200
2017-01-047710.007730.007680.007710.003062360000
2016-12-307650.007660.007600.007650.0010087711910
2016-12-297500.007850.007500.007720.005744414780
2016-12-287800.007830.007780.007810.008706792590
2016-12-277770.007790.007770.007790.001381073030
2016-12-267850.007850.007410.007800.001901484280
2016-12-227810.007810.007760.007780.006254865970
2016-12-217820.007820.007790.007790.0014699114825910
2016-12-207750.007820.007750.007800.005194045260
2016-12-197850.007850.007770.007820.001911495110
2016-12-167810.007850.007790.007800.002451913470
2016-12-157700.007780.007700.007740.008546605200
2016-12-147600.007640.007580.007590.007155434590
2016-12-137590.007590.007510.007570.001961478140
2016-12-127560.007890.007560.007610.0014672113703810
2016-12-097460.007520.007460.007510.0011828876420
2016-12-087340.007350.007320.007330.004123021670
2016-12-077280.007340.007280.007310.002231629480
2016-12-067230.007270.007220.007240.003462504010
2016-12-057260.007260.007190.007230.00114820610
2016-12-027260.007270.007250.007260.00165111991240
2016-12-017250.007250.007180.007180.003822754190
2016-11-307130.007130.007080.007110.004353082940
2016-11-297060.007080.007050.007060.004032845360
2016-11-287290.007290.007140.007210.004413186560
2016-11-257340.007340.007280.007310.009036608020
2016-11-247190.007270.007190.007270.005483950650
2016-11-227070.007100.007020.007080.002711913090
2016-11-217050.007080.007000.007070.00170311977060
2016-11-187030.007090.007030.007050.003962794870
2016-11-176950.006970.006940.006960.002641833940
2016-11-167000.007050.007000.007010.00160711261780
2016-11-156990.006990.006930.006990.002481725040
2016-11-146760.006840.006760.006830.00173611827700
2016-11-116700.006730.006700.006720.0013469024390
2016-11-106340.006430.006330.006430.0013978905420
2016-11-096320.006320.005740.005760.002891713390
2016-11-086160.006240.006160.006240.00145896220
2016-11-076000.006070.006000.006060.00115697190
2016-11-046180.006360.006000.006360.004702859160
2016-11-026300.006300.006210.006280.003101931680
2016-11-016430.006480.006430.006480.0099638560
2016-10-316390.006400.006390.006400.00212790
2016-10-286450.006490.006430.006490.006264039860
2016-10-276410.006410.006350.006350.00638240
2016-10-266320.006320.006280.006310.00104653250
2016-10-256260.006340.006260.006330.00318930
2016-10-246240.006280.006240.006260.003722331940
2016-10-216250.006250.006250.006250.00318750
2016-10-2000
2016-10-196320.006320.006250.006250.00956430
2016-10-186240.006290.006240.006290.00128804540
2016-10-176180.006200.006180.006200.0033204360
2016-10-146130.006170.006130.006170.004282628760
2016-10-136250.006270.006250.006270.00138865060
2016-10-126220.006220.006220.006220.00531100
2016-10-116190.006250.006190.006240.002051271530
2016-10-076200.006200.006190.006200.001861153190
2016-10-066150.006180.006150.006170.005513393730
2016-10-056050.006050.006030.006040.008495125620
2016-10-045960.005960.005960.005960.0015960
2016-10-036080.006080.005990.006000.001590400
2016-09-305950.005950.005880.005930.0053311810
2016-09-295950.006030.005950.006030.002151286420
2016-09-285840.005860.005840.005860.001058420
2016-09-275800.005890.005800.005890.00100584500
2016-09-265890.005960.005890.005960.00317740
2016-09-235910.005910.005910.005910.0025147750
2016-09-215890.005960.005890.005960.0069409100
2016-09-205860.005860.005860.005860.0020117200
2016-09-165970.005970.005920.005920.00529800
2016-09-155920.005920.005880.005910.002071217430
2016-09-145980.005980.005910.005970.00108645510
2016-09-135980.005980.005950.005970.00635780
2016-09-125920.005990.005920.005960.004302552410
2016-09-096020.006020.005990.005990.00120719200
2016-09-086080.006080.005970.006010.002161293780
2016-09-076070.006070.006070.006070.00636420
2016-09-066180.006180.006120.006140.003031858540
2016-09-056190.006190.006190.006190.0056346640
2016-09-026140.006140.006080.006080.0054328380
2016-09-016230.006230.006140.006140.0074456260
2016-08-316090.006110.006030.006090.004752893930
2016-08-306020.006040.006020.006020.001060260
2016-08-295970.006010.005970.006010.00138827470
2016-08-265890.005980.005800.005900.008044686220
2016-08-255860.005930.005860.005930.0051298930
2016-08-245930.005930.005860.005890.002111239920
2016-08-235990.005990.005910.005930.0018107260
2016-08-225950.005950.005950.005950.00529750
2016-08-195950.005950.005950.005950.001377350
2016-08-185900.005910.005900.005910.001059010
2016-08-176000.006000.005940.005950.00111663810
2016-08-166010.006010.005910.005910.0055325540
2016-08-156010.006010.006010.006010.00530050
2016-08-126010.006020.006000.006010.001691015340
2016-08-105950.006010.005950.006010.00317960
2016-08-096040.006080.006040.006050.001696820
2016-08-085900.006010.005900.006000.005223131420
2016-08-055810.005810.005810.005810.001587150
2016-08-045740.005900.005740.005870.004132411290
2016-08-035420.005640.005420.005640.004052229620
2016-08-025430.005530.005430.005520.001898690
2016-08-015630.005630.005530.005620.0091506780
2016-07-295700.005700.005700.005700.0080456000
2016-07-285760.005760.005730.005730.00317250
2016-07-275710.005780.005710.005740.004812770660
2016-07-265710.005740.005690.005690.0031176960
2016-07-255720.005800.005720.005760.008384829210
2016-07-225720.005790.005500.005700.002711539880
2016-07-215790.005800.005780.005790.005453155320
2016-07-205720.005720.005710.005710.0092525900
2016-07-195660.005740.005660.005700.00166943160
2016-07-155670.005810.005670.005700.00133765100
2016-07-145530.005660.005530.005660.002031139060
2016-07-135690.005690.005600.005600.00155874550
2016-07-125430.005480.005430.005480.00135739270
2016-07-115300.005370.005300.005350.0063335890
2016-07-085200.005210.005190.005200.004612395880
2016-07-075220.005220.005150.005150.0031160830
2016-07-065220.005220.005140.005180.0075388030
2016-07-055400.005400.005380.005380.009014860410
2016-07-045390.005450.005390.005450.00137741200
2016-07-015390.005420.005370.005390.005082740120
2016-06-305200.005300.005200.005270.007774081290
2016-06-295030.005130.005030.005120.0075379460
2016-06-285000.005040.004935.005020.005132548770
2016-06-275190.005190.004990.005100.0015627893840
2016-06-245730.005730.004815.005270.007213652115
2016-06-235590.005620.005590.005620.0057320140
2016-06-225510.005630.005510.005590.003331859630
2016-06-215630.005630.005590.005590.0054303010
2016-06-205710.005710.005630.005670.0032181230
2016-06-175600.005620.005500.005610.008574765660
2016-06-165620.005650.005530.005530.005593126890
2016-06-155680.005760.005680.005760.001881070180
2016-06-145700.005780.005700.005730.004212415460
2016-06-135870.005870.005770.005790.004582657090
2016-06-106000.006010.005950.005980.003041810780
2016-06-096030.006030.005950.005950.0052312880
2016-06-086110.006170.006090.006130.0049299720
2016-06-076210.006210.006140.006140.001273810
2016-06-066180.006180.006100.006110.0092566250
2016-06-036290.006290.006290.006290.0016290
2016-06-026350.006350.006290.006290.001751105090
2016-06-016400.006410.006380.006380.00178611419390
2016-05-316530.006530.006520.006520.00958690
2016-05-306400.006510.006400.006500.002141391070
2016-05-276340.006360.006320.006360.001711080780
2016-05-266330.006350.006330.006340.001276170
2016-05-256300.006350.006300.006330.004292714820
2016-05-246240.006240.006190.006240.001274430
2016-05-236200.006250.006200.006250.0023143310
2016-05-206130.006230.006130.006230.003652267840
2016-05-196190.006210.006180.006200.008655362770
2016-05-186070.006070.006070.006070.00212140
2016-05-176030.006040.006000.006040.006113681340
2016-05-166060.006060.006000.006040.0043258950
2016-05-136050.006150.006050.006060.004002444440
2016-05-126090.006090.006050.006050.0035211830
2016-05-116110.006110.006100.006100.0010146195150
2016-05-105960.006000.005920.006000.008935349840
2016-05-095940.005960.005930.005960.003442047850
2016-05-065870.005890.005830.005840.001961143990
2016-05-026200.006200.005890.005970.006503878480
2016-04-286230.006320.006130.006130.00144892910
2016-04-276240.006330.006210.006210.001681048790
2016-04-266100.006170.006100.006170.0035213980
2016-04-256200.006240.006190.006190.0011276997890
2016-04-226050.006100.006050.006090.00636520
2016-04-216100.006160.006090.006130.003692258700
2016-04-206030.006090.006020.006030.001272700
2016-04-196000.006000.005980.005980.003021811800
2016-04-185920.005930.005830.005920.0093547550
2016-04-156030.006040.006020.006030.0050301830

   ※ 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