[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 
2017-03-248020.008020.008010.008010.00910072981500
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
2016-10-1200
2016-10-117390.007420.007390.007420.003002220000
2016-10-077430.007450.007410.007450.00305022646500
2016-10-067360.007400.007360.007390.0014100104178500
2016-10-057310.007310.007310.007310.0050365500
2016-10-0400
2016-10-0300
2016-09-307250.007250.007250.007250.00100725000
2016-09-297260.007260.007260.007260.002001452000
2016-09-287350.007350.007220.007250.002001452000
2016-09-2700
2016-09-267250.007250.007250.007250.0050362500
2016-09-237420.007420.007390.007390.00955070855000
2016-09-217430.007430.007410.007410.002501853500
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-087390.007470.007390.007460.00270020033000
2016-09-077400.007410.007400.007410.002501851000
2016-09-067600.007600.007600.007600.00230017480000
2016-09-057450.007600.007450.007600.007505640000
2016-09-027500.007500.007500.007500.00100750000
2016-09-017600.007600.007540.007550.00200015120500
2016-08-317500.007550.007400.007500.009006754500
2016-08-307220.007440.007220.007440.003502587000
2016-08-2900
2016-08-2600
2016-08-257330.007330.007220.007220.00915067064000
2016-08-247380.007380.007350.007350.00100736500
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-187160.007160.007160.007160.005003580000
2016-08-177150.007150.007150.007150.00100715000
2016-08-1600
2016-08-1500
2016-08-127340.007340.007340.007340.0050367000
2016-08-107200.007200.007200.007200.00150010800000
2016-08-0900
2016-08-087350.007350.007350.007350.003002205000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-017200.007200.007200.007200.00100720000
2016-07-297530.007530.007500.007500.001501126500
2016-07-287830.007830.007830.007830.0050391500
2016-07-2700
2016-07-267680.007680.007640.007640.0012009197000
2016-07-258440.008440.007830.007830.0017200145046000
2016-07-2200
2016-07-217800.007850.007800.007840.00140010937000
2016-07-207710.007710.007700.007710.0010508090500
2016-07-197730.007730.007680.007680.005003847500
2016-07-157700.007780.007700.007750.00445034405500
2016-07-147590.007650.007590.007630.007505721500
2016-07-137650.007650.007650.007650.006504972500
2016-07-127400.007400.007400.007400.002501850000
2016-07-117250.007300.007250.007300.0011007990000
2016-07-087100.007110.007100.007100.004503196000
2016-07-0700
2016-07-0600
2016-07-056870.006870.006870.006870.00100687000
2016-07-0400
2016-07-0100
2016-06-307020.007020.007020.007020.00100702000
2016-06-297160.007160.007160.007160.00100716000
2016-06-2800
2016-06-2700
2016-06-247540.007540.006780.006780.0037400281815000
2016-06-237400.007400.007390.007390.00205015169500
2016-06-227300.007300.007150.007150.00280020050000
2016-06-217360.007360.007360.007360.0050368000
2016-06-2000
2016-06-1700
2016-06-167380.007380.007380.007380.00100738000
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-087380.007380.007380.007380.005003690000
2016-06-077400.007400.007400.007400.004002960000
2016-06-067200.007200.007200.007200.0050360000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-317650.007650.007650.007650.0050382500
2016-05-307650.007700.007650.007700.007005373000
2016-05-2700
2016-05-2600
2016-05-257620.007650.007620.007650.001205091824000
2016-05-247650.007650.007650.007650.0050382500
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-187350.007350.007350.007350.002001470000
2016-05-177420.007500.007420.007500.005504111000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-117500.007500.007470.007470.002001497000
2016-05-107450.007450.007450.007450.0050372500
2016-05-0900
2016-05-0600
2016-05-027340.007340.007300.007300.0010007334000
2016-04-287600.007700.007530.007540.00205015622000
2016-04-277500.007500.007480.007500.004503371000
2016-04-267460.007510.007460.007490.002501869000
2016-04-257600.007600.007490.007500.0021850165805000
2016-04-227450.007480.007380.007480.005003710000
2016-04-217400.007450.007400.007450.0013009652000
2016-04-207290.007390.007290.007390.00215015679500
2016-04-197300.007350.007290.007290.00185013507500
2016-04-187150.007150.007150.007150.005003575000
2016-04-157290.007300.007290.007300.00235017148000
2016-04-147200.007300.007200.007220.008506138500
2016-04-137000.007110.007000.007100.00235016534000
2016-04-126890.006890.006890.006890.004503100500
2016-04-116870.006870.006870.006870.00100687000
2016-04-086850.006870.006850.006870.005503777500
2016-04-076950.006950.006950.006950.005003475000
2016-04-066860.006860.006860.006860.00100686000
2016-04-056960.006960.006960.006960.003002088000
2016-04-0400
2016-04-017070.007070.007070.007070.00100707000
2016-03-317150.007150.007150.007150.002001430000
2016-03-3000
2016-03-297130.007150.007130.007150.005503928500
2016-03-287070.007070.007070.007070.002501767500
2016-03-257060.007080.007060.007060.001265089366000
2016-03-247090.007170.007030.007070.0013009212000
2016-03-2300
2016-03-227050.007080.007050.007050.00180012707500
2016-03-187000.007010.006960.006960.00805056226000
2016-03-177000.007010.006990.006990.008005598500

   ※ 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