[8686 東証1部外国] アフラック 日足 時系列データ

[8686 東証1部外国] アフラック (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-179470.009470.009420.009440.00185017461000
2017-10-1600
2017-10-139400.009410.009400.009400.003002821000
2017-10-129410.009410.009300.009380.00200018681500
2017-10-119340.009420.009340.009410.008007487500
2017-10-109290.009290.009200.009280.006005559500
2017-10-069300.009300.009290.009290.007006504500
2017-10-059250.009250.009240.009240.004003699000
2017-10-049260.009260.009240.009240.004504160500
2017-10-039230.009260.009230.009260.003002772500
2017-10-0200
2017-09-299220.009220.009220.009220.00100922000
2017-09-289430.009450.009420.009450.00120011323000
2017-09-279370.009370.009370.009370.002001874000
2017-09-269410.009410.009400.009400.003002821500
2017-09-259470.009470.009250.009380.00905085618000
2017-09-229390.009390.009340.009340.002001874500
2017-09-219390.009430.009390.009430.009508944500
2017-09-209350.009350.009300.009300.003002795000
2017-09-199240.009270.009190.009270.00635058690500
2017-09-159000.009020.009000.009020.00135012157500
2017-09-149030.009060.009030.009060.005004516500
2017-09-139050.009050.009020.009050.009508592500
2017-09-128990.009010.008990.009000.009008101000
2017-09-1100
2017-09-088740.008760.008710.008710.006005248000
2017-09-0700
2017-09-068840.008840.008840.008840.0050442000
2017-09-059050.009050.008980.008980.007506749500
2017-09-049020.009050.009020.009050.00235021232000
2017-09-019050.009070.009050.009070.003503170500
2017-08-319030.009050.009030.009050.00255023032500
2017-08-308950.008970.008940.008970.00635056834000
2017-08-298600.008720.008600.008710.00760065645000
2017-08-2800
2017-08-258840.008840.008840.008840.00810071604000
2017-08-248740.008740.008740.008740.0050437000
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-188760.008760.008730.008730.002001749000
2017-08-178880.008880.008830.008830.007006185500
2017-08-168960.008960.008960.008960.002001792000
2017-08-158900.008950.008900.008950.00135012017500
2017-08-1400
2017-08-108990.008990.008900.008900.009008061000
2017-08-0900
2017-08-088930.008950.008930.008950.00100894000
2017-08-078960.008960.008910.008910.006005367000
2017-08-0400
2017-08-038910.008960.008910.008960.00115010273500
2017-08-028890.008930.008880.008920.00435038719000
2017-08-018750.008830.008350.008780.00340029506500
2017-07-318080.008740.008080.008740.00140011848000
2017-07-288220.008360.008220.008360.00100829000
2017-07-2700
2017-07-2600
2017-07-258670.008670.008670.008670.0018150157360500
2017-07-248560.008610.008560.008610.002502143000
2017-07-218730.008730.008730.008730.002001746000
2017-07-2000
2017-07-198700.008700.008700.008700.004503915000
2017-07-1800
2017-07-148800.008800.008800.008800.0050440000
2017-07-1300
2017-07-128730.008730.008730.008730.007006111000
2017-07-118880.008880.008880.008880.002001776000
2017-07-108860.008900.008860.008880.004003551000
2017-07-0700
2017-07-068820.008820.008820.008820.004003528000
2017-07-058830.008850.008830.008840.004503980000
2017-07-048750.008870.008750.008860.00115010151500
2017-07-038700.008730.008700.008730.002502176500
2017-06-308730.008730.008730.008730.0024100210393000
2017-06-298770.008780.008770.008780.005004387000
2017-06-288690.008770.008690.008770.00100873000
2017-06-278640.008640.008640.008640.002001728000
2017-06-268600.008600.008550.008550.00180015392500
2017-06-238640.008640.008640.008640.00835072144000
2017-06-228700.008700.008690.008690.001501304500
2017-06-218790.008790.008700.008700.002502183500
2017-06-208740.008810.008720.008800.00340029754500
2017-06-198640.008690.008640.008690.00135011715500
2017-06-168580.008630.008580.008630.003503016500
2017-06-158500.008510.008500.008510.002001701000
2017-06-148500.008530.008500.008530.006505530500
2017-06-138420.008510.008420.008490.00195016513000
2017-06-128530.008570.008530.008550.00400034216000
2017-06-0900
2017-06-088200.008250.008200.008250.00185015175000
2017-06-0700
2017-06-068300.008300.008300.008300.0050415000
2017-06-058350.008350.008350.008350.001501252500
2017-06-028340.008400.008250.008250.005504591000
2017-06-018340.008340.008310.008310.003502915000
2017-05-318290.008300.007960.008300.001075087325000
2017-05-308310.008310.008310.008310.0010008310000
2017-05-298320.008320.008310.008310.00100831500
2017-05-268300.008300.008300.008300.003502905000
2017-05-258280.008280.008280.008280.00875072450000
2017-05-248200.008200.008200.008200.003502870000
2017-05-238140.008180.008140.008180.003502851000
2017-05-228160.008160.008140.008140.004003261000
2017-05-1900
2017-05-188200.008200.008200.008200.0050410000
2017-05-178300.008300.008200.008200.004503696500
2017-05-168350.008410.008340.008410.0010508787000
2017-05-158300.008300.008300.008300.00100830000
2017-05-1200
2017-05-118350.008450.008350.008450.00435036470500
2017-05-108360.008360.008360.008360.003002508000
2017-05-098400.008400.008380.008380.00245020576000
2017-05-088390.008390.008350.008350.001501254500
2017-05-028300.008300.008300.008300.0050415000
2017-05-018290.008330.008290.008320.00240019945500
2017-04-288290.008290.008290.008290.002001658000
2017-04-278300.008300.008300.008300.004003320000
2017-04-268300.008350.008300.008340.007005816500
2017-04-258230.008230.008230.008230.0020400167892000
2017-04-248180.008190.008180.008190.005504499500
2017-04-218080.008080.008080.008080.00100808000
2017-04-2000
2017-04-198000.008000.008000.008000.002001600000
2017-04-187990.008010.007960.008010.00135010762500
2017-04-1700
2017-04-1400
2017-04-137940.007940.007940.007940.001501191000
2017-04-1200
2017-04-118110.008110.008090.008090.00170013755000
2017-04-108050.008110.008050.008110.00255020612000
2017-04-078040.008040.007880.007880.008006416500
2017-04-0600
2017-04-058020.008020.007990.007990.00135010819000
2017-04-0400
2017-04-038030.008040.008030.008040.005004016500
2017-03-318030.008050.008030.008050.00130010441000
2017-03-307930.007950.007920.007920.00210016634000
2017-03-2900
2017-03-2800
2017-03-277930.007930.007930.007930.0050396500
2017-03-248020.008020.008010.008010.00910072981500
2017-03-238000.008000.007950.007990.003502789500
2017-03-227990.007990.007990.007990.0050399500
2017-03-218160.008160.008160.008160.0050408000
2017-03-1700
2017-03-168200.008200.008200.008200.00100820000
2017-03-158230.008230.008230.008230.001501234500
2017-03-148240.008250.008240.008250.003502887000
2017-03-138220.008220.008220.008220.00100822000
2017-03-108280.008330.008260.008300.00460038139000
2017-03-098200.008210.008200.008210.006004924500
2017-03-088150.008150.008120.008120.008006508000
2017-03-078180.008190.008180.008180.004003272500
2017-03-068160.008160.008140.008140.00255020789000
2017-03-0300
2017-03-028280.008290.008260.008260.00150012409000
2017-03-018180.008200.008130.008200.00325026579000
2017-02-288110.008110.008110.008110.005004055000
2017-02-278000.008080.008000.008080.00155012420000
2017-02-248100.008100.008100.008100.00845068445000
2017-02-238050.008050.008050.008050.0050402500
2017-02-228060.008070.008050.008050.00300024173000
2017-02-218030.008050.008030.008050.004503615500
2017-02-2000
2017-02-178030.008030.008030.008030.005004015000
2017-02-167950.008060.007950.008060.00220017512000
2017-02-158100.008100.008080.008100.00135010929000
2017-02-148000.008050.008000.008050.005004010000
2017-02-137900.007920.007890.007920.002501975500
2017-02-107920.007970.007920.007920.003002378500
2017-02-097740.007740.007740.007740.0050387000
2017-02-0800
2017-02-077660.007660.007650.007650.002001531500
2017-02-0600
2017-02-037600.007610.007600.007610.00190014440500
2017-02-027650.007650.007570.007570.0011508753000
2017-02-017870.007880.007870.007880.002001575500
2017-01-317970.007970.007970.007970.00100797000
2017-01-308040.008040.007980.007980.002001605000
2017-01-278040.008090.008040.008080.00140011271500
2017-01-267960.007960.007930.007960.009507553500
2017-01-257990.007990.007930.007930.0019750157781500
2017-01-247870.007870.007840.007840.004003140500
2017-01-237800.007930.007800.007930.004003153500
2017-01-207950.007950.007950.007950.00100795000
2017-01-198000.008000.008000.008000.005504400000
2017-01-187860.007860.007860.007860.007005502000
2017-01-177900.007900.007900.007900.0050395000
2017-01-1600
2017-01-1300
2017-01-128010.008010.008010.008010.00100801000
2017-01-118070.008070.008000.008000.006505208000
2017-01-108030.008100.008030.008100.004003225000
2017-01-068100.008100.008100.008100.0050405000
2017-01-058170.008180.008170.008180.002502043000
2017-01-0400
2016-12-308120.008120.008120.008120.00100812000
2016-12-298080.008240.008080.008240.0011008942000
2016-12-288200.008250.008200.008230.00260021407500
2016-12-278200.008200.008200.008200.002502050000
2016-12-2600
2016-12-228320.008320.008200.008200.00945078486500
2016-12-218200.008200.008180.008180.007005737000
2016-12-208120.008180.008120.008180.004503667500
2016-12-198150.008150.008150.008150.002001630000
2016-12-168200.008200.008130.008150.00350028550000
2016-12-158140.008180.008140.008170.00455037115500
2016-12-148020.008030.008010.008020.00215017239000
2016-12-137900.007900.007900.007900.0050395000
2016-12-128000.008000.007990.007990.00100799500
2016-12-097900.007990.007900.007990.003502769500
2016-12-0800
2016-12-077800.007800.007800.007800.007005460000
2016-12-067770.007770.007770.007770.0050388500
2016-12-057700.007760.007700.007760.002501928000
2016-12-028100.008100.007970.007990.0025350205293000
2016-12-018150.008150.008120.008120.00130010566000
2016-11-308000.008000.008000.008000.005004000000
2016-11-2900
2016-11-288010.008010.008000.008000.005504401000
2016-11-258080.008130.008080.008110.00245019824000
2016-11-248050.008050.008010.008030.0013400107847000
2016-11-227970.007970.007880.007880.008506707500
2016-11-217980.008030.007980.008000.00835066823500
2016-11-187930.007980.007920.007980.00235018675500
2016-11-177830.007830.007820.007820.002001565500
2016-11-167860.007930.007860.007930.006505134000
2016-11-157750.007800.007750.007800.00220017119000
2016-11-147710.007800.007710.007800.00240018676500
2016-11-117600.007790.007600.007720.00520040220500
2016-11-107420.007530.007420.007520.00235017594500
2016-11-097310.007310.006850.006850.00395028603500
2016-11-087300.007300.007200.007200.004002894500
2016-11-077190.007200.007190.007200.003002159500
2016-11-047070.007070.007060.007060.001501060000
2016-11-027160.007160.007130.007130.001501072500
2016-11-017200.007210.007200.007210.002001441000
2016-10-317120.007130.007120.007130.00100712500
2016-10-287200.007340.007200.007340.0012509084500
2016-10-2700
2016-10-267210.007210.007210.007210.006004326000
2016-10-257340.007340.007280.007280.0019800145323000
2016-10-247180.007190.007180.007190.006004308500
2016-10-217220.007220.007220.007220.0050361000
2016-10-207300.007300.007300.007300.001501095000
2016-10-1900
2016-10-187310.007310.007310.007310.007005117000
2016-10-177340.007340.007340.007340.009006606000
2016-10-147380.007380.007370.007370.005504054500
2016-10-137430.007440.007400.007400.008005938500

   ※ 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