[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 
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
2016-04-145990.006030.005990.005990.005293176550
2016-04-135870.005870.005870.005870.00211740
2016-04-125800.005830.005800.005830.0010285992830
2016-04-115800.005800.005700.005790.0030173650
2016-04-085830.005830.005720.005820.00120692450
2016-04-076020.006020.005820.005840.004242483870
2016-04-0600
2016-04-056070.006070.005940.006010.009195497210
2016-04-046110.006110.006080.006100.002671627270
2016-04-016100.006110.006000.006050.00119717960
2016-03-316090.006110.006090.006100.00156952050
2016-03-305990.006040.005940.005940.008004782760
2016-03-296000.006090.006000.006090.00108651960
2016-03-286040.006040.006000.006000.004962976040
2016-03-256000.006000.005930.005970.00139827810
2016-03-245990.006050.005960.006010.002441459390
2016-03-236070.006070.006000.006000.002141284310
2016-03-226000.006000.005970.005980.0010886516240
2016-03-185900.005960.005900.005960.00119705330
2016-03-175920.005990.005920.005950.003432037380
2016-03-165990.006010.005970.006010.002081247840
2016-03-156000.006030.005990.006030.004152490240
2016-03-145910.006020.005910.006000.0010946513380
2016-03-115840.005890.005840.005870.0080469410
2016-03-105900.005900.005900.005900.001164900
2016-03-095930.005930.005860.005870.0021123580
2016-03-085950.006020.005930.005930.0026154450
2016-03-075960.005960.005950.005950.001483390
2016-03-045930.005930.005920.005920.00741460
2016-03-035910.005910.005830.005910.0032188590
2016-03-025780.005910.005770.005910.006573840500
2016-03-015710.005710.005610.005680.009835580800
2016-02-295910.005910.005750.005750.0088508770
2016-02-265700.005830.005700.005810.0027155750
2016-02-255700.005800.005700.005800.00528720
2016-02-245750.005750.005750.005750.0099569250
2016-02-235730.005990.005730.005800.003271929310
2016-02-225870.005920.005760.005760.0021122950
2016-02-196000.006000.005870.005870.0035207420
2016-02-186150.006150.006030.006030.00101614810
2016-02-176140.006200.006050.006050.0019115700
2016-02-166100.006200.006100.006200.0067409940
2016-02-156000.006110.006000.006100.0093564450
2016-02-125620.005700.005360.005660.00323418210630
2016-02-105800.005920.005650.005830.00186410805800
2016-02-096090.006090.005800.005850.002681574750
2016-02-086110.006240.006110.006160.0056344780
2016-02-056410.006410.006260.006280.00146920040
2016-02-046320.006410.006320.006410.002701724000
2016-02-036440.006630.006440.006620.0093605750
2016-02-026880.006880.006680.006840.001280900
2016-02-016760.006840.006750.006800.0014749998740
2016-01-296450.006670.006450.006620.008925876870
2016-01-286430.006510.006430.006450.00638790
2016-01-276600.006600.006520.006520.00532760
2016-01-266610.006610.006500.006510.0048312870
2016-01-256630.006680.006630.006640.002381584630
2016-01-226470.006580.006470.006510.001631064610
2016-01-216440.006530.006390.006390.00248516081980
2016-01-206540.006620.006400.006460.003762422990
2016-01-196530.006640.006530.006640.0096635550
2016-01-186510.006610.006510.006590.004462922270
2016-01-156800.006800.006660.006660.002071381570
2016-01-146680.006700.006620.006670.005513667400
2016-01-136660.006900.006660.006880.002841936420
2016-01-126850.006850.006730.006740.003872619480
2016-01-086950.006990.006890.006960.00170111818920
2016-01-077160.007160.006950.006970.008155701930
2016-01-067280.007280.007100.007160.002751978720
2016-01-057280.007280.007200.007270.0046331890
2016-01-047410.007470.007330.007330.002742030740
2015-12-307250.007540.007250.007490.007235387240
2015-12-297440.007440.007400.007400.0041304310
2015-12-287310.007350.007210.007320.0080580930
2015-12-257400.007400.007200.007200.005644114700
2015-12-247110.007400.007110.007350.004403226020
2015-12-227250.007300.007230.007260.004343144760
2015-12-217220.007340.007200.007340.00109787080
2015-12-187450.007450.007310.007340.003562613430
2015-12-177510.007810.007430.007450.004093087320
2015-12-167280.007360.007260.007360.0063460740
2015-12-157290.007290.007060.007060.002541802080
2015-12-147270.007270.007150.007270.004363167790
2015-12-117370.007490.007370.007450.001361010180
2015-12-107600.007600.007510.007540.002111593260
2015-12-097760.007760.007670.007670.003923009510
2015-12-087790.007790.007720.007760.001351048770
2015-12-077870.007870.007800.007820.006435028270
2015-12-047770.007770.007610.007610.003762878790
2015-12-037840.007840.007710.007770.008086268790

   ※ 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