[8715 東証1部] アニコム ホールディングス 日足 時系列データ

[8715 東証1部] アニコム ホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133515.003555.003430.003440.00173400604194000
2017-12-123430.003560.003430.003465.00147300512345000
2017-12-113400.003435.003335.003380.0094700320220500
2017-12-083325.003400.003315.003375.00170500574040500
2017-12-073275.003360.003260.003325.00155000513855000
2017-12-063210.003320.003210.003295.00181600597096500
2017-12-053170.003245.003165.003230.0067400216630000
2017-12-043250.003250.003195.003200.0060300193560000
2017-12-013280.003325.003245.003270.00151900499026500
2017-11-303130.003230.003130.003230.00116100371786500
2017-11-293090.003190.003070.003160.0064100202549500
2017-11-283120.003145.003105.003120.0070500220047500
2017-11-273100.003160.003090.003120.0072900227469500
2017-11-243010.003095.003010.003060.0063100193391500
2017-11-223080.003090.003045.003050.0053400163579500
2017-11-213080.003090.003025.003065.0071300218896000
2017-11-203075.003110.003040.003045.00117000359585000
2017-11-172971.003115.002965.003105.00222900681891300
2017-11-162850.002940.002841.002921.00108200313632000
2017-11-152881.002941.002801.002845.00118600339531200
2017-11-142946.002963.002881.002881.0076500222545100
2017-11-132930.002968.002915.002964.0084500249504700
2017-11-102742.002952.002742.002931.00314500912537200
2017-11-092712.002778.002691.002742.00294600806492000
2017-11-082833.002844.002597.002711.005479001466886700
2017-11-072821.002908.002805.002886.00155100444201800
2017-11-062890.002893.002841.002861.0088900254426500
2017-11-022927.002950.002893.002900.0042500123776300
2017-11-012947.002960.002897.002947.0066500194875200
2017-10-312899.002945.002896.002933.0077000224993900
2017-10-302900.002919.002886.002914.0076300221542000
2017-10-272945.002949.002908.002910.0074700218392700
2017-10-263020.003020.002913.002928.00105400309093600
2017-10-252985.003035.002973.002979.0086200258265200
2017-10-242991.003030.002978.002985.0096500289097500
2017-10-232963.002998.002954.002991.0063500189090300
2017-10-202948.002989.002939.002957.0078100231549300
2017-10-193000.003000.002923.002933.00140500414385000
2017-10-183000.003100.002970.003020.00302500916074000
2017-10-172900.002948.002892.002921.00131200382701600
2017-10-162805.002879.002804.002872.00100700287653100
2017-10-132820.002823.002790.002803.0087100244231400
2017-10-122830.002834.002811.002828.0056600159723900
2017-10-112784.002837.002768.002831.00140600395402900
2017-10-102833.002833.002775.002784.00123800346265200
2017-10-062806.002839.002799.002828.0087300246201100
2017-10-052850.002863.002802.002806.0071100200961700
2017-10-042873.002880.002830.002835.00120900344393000
2017-10-032888.002888.002849.002863.0080400230410100
2017-10-022895.002920.002858.002859.00134300387748300
2017-09-292874.002908.002823.002895.00229800661161500
2017-09-282970.002987.002834.002838.00313200899389600
2017-09-273025.003035.002842.002933.006705001944047700
2017-09-263045.003055.002956.002972.00188100561910400
2017-09-253085.003115.003030.003045.00165900506759000
2017-09-223055.003080.003005.003070.00178600543799500
2017-09-213210.003240.003075.003090.00274300857992500
2017-09-203220.003270.003215.003250.00130300422162000
2017-09-193270.003295.003235.003280.00123100402521500
2017-09-153210.003285.003200.003280.00112400365675000
2017-09-143230.003330.003220.003235.00236800775070500
2017-09-133190.003210.003150.003180.00147600469573000
2017-09-123170.003215.003160.003190.00175000557888500
2017-09-113090.003165.003025.003135.00312400971886000
2017-09-083015.003070.002974.003055.00241500734565100
2017-09-072947.003035.002930.002974.00233600696225700
2017-09-062770.002911.002766.002897.00140000401498400
2017-09-052784.002838.002773.002812.00153800432412400
2017-09-042783.002787.002726.002775.00184900510914100
2017-09-012861.002872.002790.002790.00153100431571500
2017-08-312883.002907.002859.002879.00184100531258500
2017-08-302925.002925.002831.002862.00217200621240600
2017-08-292934.002938.002875.002908.00303400882602600
2017-08-282900.003000.002900.002982.00149300443180200
2017-08-252859.002903.002833.002901.0099800287111000
2017-08-242875.002884.002836.002836.00100200286760000
2017-08-232850.002980.002843.002879.00197800576830900
2017-08-222824.002846.002804.002836.0059700168627700
2017-08-212883.002932.002824.002824.00111100317814400
2017-08-182895.002905.002850.002872.00148800427769200
2017-08-172801.002940.002801.002926.00237500692256100
2017-08-162800.002828.002761.002816.0070500197522400
2017-08-152820.002848.002796.002796.00108200305365000
2017-08-142747.002818.002725.002794.00168900470732200
2017-08-102759.002810.002726.002787.00210000579776300
2017-08-092810.002823.002761.002809.00149100416112500
2017-08-082750.002805.002749.002793.00206900576061200
2017-08-072830.002873.002791.002800.00292200825901700
2017-08-042878.002905.002849.002871.00148700427261900
2017-08-032815.002865.002815.002860.00258600735556400
2017-08-022850.002860.002810.002815.00188700534024500
2017-08-012803.002842.002794.002840.00214700606329300
2017-07-312788.002816.002775.002792.00179700502771800
2017-07-282750.002808.002728.002803.00299100831745900
2017-07-272670.002785.002669.002757.00339200928960400
2017-07-262597.002658.002583.002653.00145600384035400
2017-07-252606.002618.002577.002606.00194700507419700
2017-07-242580.002630.002551.002611.00274300713003600
2017-07-212610.002618.002556.002575.00284300733489200
2017-07-202680.002710.002614.002618.004090001089750900
2017-07-192659.002659.002550.002560.00246500638890100
2017-07-182683.002683.002642.002664.00324500863538000
2017-07-142679.002698.002643.002657.00210300561423800
2017-07-132640.002693.002631.002656.00243800650505800
2017-07-122600.002656.002596.002643.00144800380736000
2017-07-112624.002643.002591.002620.00252200659415400
2017-07-102620.002665.002596.002635.00338000891778100
2017-07-072570.002620.002563.002588.00255300660532300
2017-07-062550.002597.002541.002571.00247700637175600
2017-07-052550.002550.002476.002534.00159700401637100
2017-07-042510.002545.002480.002505.00244400614995200
2017-07-032461.002522.002458.002497.00297200740954800
2017-06-302420.002480.002410.002463.00235800579138200
2017-06-292389.002502.002309.002480.00375800913249300
2017-06-282479.002479.002389.002397.00286400696800700
2017-06-272499.002543.002470.002487.00255900638887200
2017-06-262419.002492.002406.002473.00322600793377700
2017-06-232386.002449.002375.002394.00349200840231700
2017-06-222321.002363.002307.002358.00315300738261800
2017-06-212276.002341.002267.002306.00178900413596000
2017-06-202288.002305.002270.002275.00163900375116300
2017-06-192280.002301.002259.002280.00208300475106100
2017-06-162314.002333.002278.002285.0083100190841800
2017-06-152292.002308.002273.002298.00182200417771200
2017-06-142311.002346.002294.002294.00240700558830800
2017-06-132264.002315.002263.002308.00306700704420500
2017-06-122269.002300.002247.002274.00217200493918500
2017-06-092261.002303.002256.002285.00227300518313200
2017-06-082265.002313.002265.002270.00319000730728100
2017-06-072245.002300.002236.002262.00295200670260800
2017-06-062247.002260.002225.002247.00139500313548400
2017-06-052234.002258.002221.002249.00146200328233000
2017-06-022272.002272.002212.002232.00283500632846800
2017-06-012295.002310.002241.002251.00319700724681200
2017-05-312252.002294.002235.002293.00341800774235600
2017-05-302233.002252.002206.002239.00240300536301700
2017-05-292168.002223.002152.002222.00280900617311700
2017-05-262144.002179.002139.002151.00163800353737600
2017-05-252164.002176.002145.002160.00133000287816600
2017-05-242162.002189.002151.002158.00165100357482700
2017-05-232187.002187.002137.002142.00289400625938500
2017-05-222142.002185.002128.002143.00215100463556800
2017-05-192134.002143.002100.002126.00229300487820600
2017-05-182090.002130.002063.002111.00357300751265500
2017-05-172162.002173.002122.002130.00308700660488200
2017-05-162120.002167.002090.002167.00451500960375800
2017-05-152162.002163.002052.002105.007432001551262200
2017-05-122212.002248.002152.002177.006494001420395000
2017-05-112251.002270.002162.002203.008671001913790900
2017-05-102490.002550.002260.002280.0018809004398069100
2017-05-092700.002768.002693.002740.00224400614180700
2017-05-082673.002716.002669.002692.00210300567689000
2017-05-022685.002696.002669.002673.00123500330776300
2017-05-012679.002714.002671.002671.00141500380076800
2017-04-282662.002693.002660.002663.00368700985153000
2017-04-272660.002725.002642.002700.00255100685634300
2017-04-262695.002733.002667.002689.00201400541841100
2017-04-252685.002735.002620.002680.00264700710374900
2017-04-242670.002705.002644.002681.00232000622473800
2017-04-212660.002696.002625.002648.00267500710304700
2017-04-202537.002695.002533.002656.004790001267162500
2017-04-192500.002600.002499.002537.00344000877664200
2017-04-182437.002473.002422.002470.00175500430499900
2017-04-172351.002427.002351.002412.00130500314056400
2017-04-142395.002456.002356.002371.00221500531847200
2017-04-132289.002405.002279.002375.00296300702054500
2017-04-122259.002294.002247.002294.00125800286077200
2017-04-112218.002276.002210.002273.0085900193394000
2017-04-102215.002249.002208.002244.0092900207259500
2017-04-072204.002244.002161.002198.00111400244748700
2017-04-062240.002251.002206.002211.00106900237586500
2017-04-052259.002270.002224.002240.0071400160093600
2017-04-042331.002333.002254.002270.00106700243926500
2017-04-032380.002395.002321.002327.00180700427419900
2017-03-312327.002380.002319.002350.00169600400345100
2017-03-302315.002355.002310.002327.00119700280113100
2017-03-292307.002321.002284.002309.0057000131294800
2017-03-282290.002309.002279.002309.0080400184761700
2017-03-272300.002302.002257.002269.0054800124592500
2017-03-242303.002345.002283.002305.0085500198200800
2017-03-232254.002306.002250.002296.0070000160277300
2017-03-222310.002326.002267.002267.00133400304974700
2017-03-212330.002368.002309.002347.00128500301430100
2017-03-172295.002370.002284.002329.00233400545092100
2017-03-162290.002302.002261.002301.0086000197198500
2017-03-152289.002289.002252.002257.00112400254208300
2017-03-142262.002310.002262.002299.00145900333992100
2017-03-132263.002263.002235.002241.0077900175182600
2017-03-102272.002293.002262.002283.00115300262995300
2017-03-092256.002283.002248.002252.00103200233262900
2017-03-082222.002244.002211.002241.00120800269396600
2017-03-072200.002216.002189.002216.0069200152482800
2017-03-062206.002211.002193.002201.0046800102962500
2017-03-032201.002206.002180.002198.0079800175035200
2017-03-022210.002227.002193.002212.0098400217314700
2017-03-012216.002217.002176.002190.00152500334689000
2017-02-282203.002241.002203.002212.00123500274644600
2017-02-272230.002230.002201.002209.00147900327205300
2017-02-242237.002254.002221.002227.0085100190013100
2017-02-232264.002264.002231.002250.0067900152224900
2017-02-222302.002302.002257.002258.0055500125921300
2017-02-212265.002305.002264.002282.00108400247832100
2017-02-202248.002261.002236.002260.0091200205233200
2017-02-172277.002286.002242.002253.00107900242953300
2017-02-162288.002290.002240.002273.00167400378263700
2017-02-152287.002317.002275.002297.0098900226931100
2017-02-142350.002350.002273.002274.00143500329513100
2017-02-132360.002360.002328.002333.0084700198322000
2017-02-102380.002386.002326.002338.00159900375262800
2017-02-092340.002409.002323.002390.00128700306681000
2017-02-082327.002347.002280.002335.00110800256844700
2017-02-072280.002380.002280.002351.00199500467509500
2017-02-062349.002390.002333.002384.00175500415446300
2017-02-032290.002344.002290.002336.00115500268596900
2017-02-022320.002326.002286.002290.0080500185101000
2017-02-012311.002312.002276.002306.0055600127591700
2017-01-312297.002315.002292.002305.0065200150174100
2017-01-302291.002350.002285.002338.00114500266892900
2017-01-272328.002344.002283.002317.00128800297000700
2017-01-262277.002331.002277.002330.00140100323508800
2017-01-252257.002280.002248.002277.00147300334469700
2017-01-242224.002238.002211.002225.00127300282837900
2017-01-232261.002267.002230.002245.00132900298796900
2017-01-202296.002303.002257.002280.00172300392266400
2017-01-192315.002319.002286.002313.0091700211408200
2017-01-182309.002309.002248.002280.00147500335451600
2017-01-172328.002355.002314.002330.00158000368472000
2017-01-162330.002331.002289.002295.00117100269420300
2017-01-132301.002336.002301.002324.0095000220109300
2017-01-122325.002340.002300.002316.00144800335196300
2017-01-112366.002384.002330.002341.00140900330582200
2017-01-102409.002411.002350.002358.00219600520008400
2017-01-062396.002429.002377.002417.00223200536777200
2017-01-052386.002415.002339.002415.00232400557027400
2017-01-042420.002423.002374.002401.00152300364983800
2016-12-302397.002423.002379.002422.00120300289926500
2016-12-292428.002474.002365.002388.00179800431773500
2016-12-282404.002459.002402.002450.00155500380304500
2016-12-272398.002404.002352.002393.00219900524972200
2016-12-262317.002363.002308.002362.00169100396668000
2016-12-222350.002355.002274.002288.00220000505428600
2016-12-212327.002376.002327.002361.00176500415741400
2016-12-202315.002333.002300.002332.00153400356506600
2016-12-192349.002349.002282.002313.00252600581737600
2016-12-162384.002384.002306.002310.00274200639020600
2016-12-152417.002431.002377.002384.00191900458929300
2016-12-142483.002500.002409.002417.00192500468259700
2016-12-132444.002485.002428.002483.00121200298662200
2016-12-122493.002500.002412.002436.00200000488228200
2016-12-092550.002559.002489.002499.00175000440357700

   ※ 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。 

Twitter