[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 
2016-12-092550.002559.002489.002499.00175000440357700
2016-12-082603.002603.002570.002577.00179700464165300
2016-12-072605.002619.002593.002598.00114800298788600
2016-12-062627.002629.002588.002597.00147700383986000
2016-12-052643.002643.002575.002600.00192000498516600
2016-12-022644.002679.002583.002676.00212000560539300
2016-12-012650.002697.002569.002694.00320100846060000
2016-11-302567.002715.002566.002700.00262200698105500
2016-11-292568.002586.002554.002583.0083300214694100
2016-11-282512.002560.002502.002546.0072300183171000
2016-11-252550.002553.002488.002500.00100600252426500
2016-11-242600.002606.002538.002546.00142900367132700
2016-11-222584.002594.002571.002588.0060600156532600
2016-11-212514.002594.002510.002584.0064000164522900
2016-11-182525.002544.002486.002525.0096300242247900
2016-11-172518.002541.002492.002541.00105800266231100
2016-11-162535.002549.002506.002537.00100300254068800
2016-11-152574.002574.002516.002535.0075400191446900
2016-11-142580.002601.002536.002561.0094700243402900
2016-11-112640.002687.002572.002583.00176600465059200
2016-11-102575.002616.002519.002570.00177900458900200
2016-11-092550.002595.002400.002493.00280900700687800
2016-11-082410.002588.002384.002588.004160001052205000
2016-11-072327.002422.002322.002374.00131800313381100
2016-11-042329.002361.002302.002340.00138800324305100
2016-11-022360.002361.002290.002299.00119400275619000
2016-11-012360.002406.002337.002392.00116700276755400
2016-10-312330.002367.002308.002357.0095600224343400
2016-10-282364.002367.002334.002355.0085000199858600
2016-10-272350.002376.002344.002358.0062800148158200
2016-10-262314.002365.002314.002358.0075700177686100
2016-10-252361.002365.002332.002334.00108800255486900
2016-10-242366.002370.002334.002361.0085500201627000
2016-10-212382.002412.002360.002384.00137000327813600
2016-10-202387.002394.002354.002390.0096400229467400
2016-10-192355.002377.002343.002361.0093800221183200
2016-10-182316.002347.002301.002343.0068200158287100
2016-10-172320.002349.002287.002304.00155000357881900
2016-10-142316.002341.002303.002332.00118500275875300
2016-10-132333.002347.002315.002332.00225400524921800
2016-10-122355.002371.002317.002322.00228500532205800
2016-10-112377.002414.002371.002396.00144800346116300
2016-10-072408.002419.002366.002389.0096000228882300
2016-10-062449.002450.002391.002415.00126800306164800
2016-10-052416.002453.002380.002449.00111300270806000
2016-10-042440.002458.002402.002431.0090700220947200
2016-10-032487.002500.002404.002434.00136500331385800
2016-09-302451.002489.002435.002471.0086400213559300
2016-09-292524.002547.002479.002497.00139000349640800
2016-09-282498.002548.002489.002530.00103300260860500
2016-09-272438.002503.002418.002500.00158100391131100
2016-09-262420.002471.002394.002448.00133900324927900
2016-09-232381.002461.002361.002450.00101400246484500
2016-09-212391.002440.002318.002428.00143300340929300
2016-09-202370.002430.002353.002422.00111400268208400
2016-09-162306.002386.002293.002386.00137200323727600
2016-09-152302.002320.002275.002289.00116900268032300
2016-09-142307.002329.002290.002301.00106500245332100
2016-09-132396.002438.002309.002325.00135700317898900
2016-09-122355.002392.002335.002378.00103900245946200
2016-09-092455.002469.002354.002383.00259400619998600
2016-09-082522.002535.002453.002493.00188800470361600
2016-09-072552.002605.002520.002568.00177400455504500
2016-09-062515.002572.002514.002554.0094700241325600
2016-09-052473.002515.002450.002491.00165800413076500
2016-09-022443.002455.002368.002398.00193800464935000
2016-09-012402.002497.002363.002429.00320100777052400
2016-08-312280.002352.002261.002352.00261800606019700
2016-08-302180.002238.002180.002236.00144900321232400
2016-08-292200.002238.002100.002181.00252400545878600
2016-08-262220.002221.002164.002200.00124600273430200
2016-08-252265.002271.002210.002233.00161600360463500
2016-08-242353.002377.002255.002264.00104300239289800
2016-08-232279.002384.002237.002345.00204700475665700
2016-08-222317.002320.002232.002277.00228900520848000
2016-08-192426.002439.002317.002350.00184900437701600
2016-08-182424.002495.002420.002440.00106200261323500
2016-08-172451.002494.002391.002450.00181700440448700
2016-08-162543.002543.002453.002463.00114800284926800
2016-08-152575.002575.002538.002543.0067300171530100
2016-08-122587.002624.002550.002576.00133600345072200
2016-08-102500.002587.002497.002576.00158100400559900
2016-08-092475.002527.002438.002500.00147400367776200
2016-08-082490.002546.002413.002455.00385100949340000
2016-08-052645.002690.002543.002568.00156300405595000
2016-08-042665.002672.002582.002602.00150500393364000
2016-08-032651.002747.002650.002713.00155900422357800
2016-08-022667.002680.002632.002660.00141800376828400
2016-08-012744.002744.002674.002705.00177000478939400
2016-07-292681.002780.002640.002773.00173800471818100
2016-07-282755.002760.002666.002677.00108100292963600
2016-07-272704.002760.002697.002736.00148600404755800
2016-07-262633.002696.002624.002660.0087600233455100
2016-07-252698.002737.002641.002647.0091700244707700
2016-07-222620.002700.002620.002682.00120800322109500
2016-07-212724.002744.002612.002655.00149800397633000
2016-07-202604.002699.002601.002699.00115900309006200
2016-07-192651.002659.002562.002604.00172600449024300
2016-07-152745.002764.002664.002679.00140500379411400
2016-07-142696.002758.002667.002699.00117200316408300
2016-07-132798.002798.002686.002721.00197600540555400
2016-07-122800.002820.002757.002763.0092600258039400
2016-07-112750.002796.002729.002756.00101800281466400
2016-07-082786.002814.002670.002683.00117900320919800
2016-07-072854.002873.002758.002787.00129400362814400
2016-07-062827.002859.002766.002849.0095600269303000
2016-07-052909.002934.002867.002912.0096800281416700
2016-07-042912.002989.002885.002927.003404001002862200
2016-07-012898.002930.002848.002912.00212200616652000
2016-06-302794.002886.002787.002861.00314700895925900
2016-06-292730.002744.002678.002724.00157000426357900
2016-06-282540.002696.002530.002644.00145200382786600
2016-06-272458.002591.002458.002570.00131600333529900
2016-06-242681.002694.002349.002457.00199000495903600
2016-06-232640.002651.002571.002617.00151700396072000
2016-06-222686.002686.002633.002641.00112100297503100
2016-06-212673.002700.002631.002666.00104200277736900
2016-06-202634.002715.002634.002708.00115500310559500
2016-06-172660.002675.002550.002584.00100300260391800
2016-06-162732.002733.002572.002595.00153900404096400
2016-06-152705.002749.002671.002723.00102800278692600
2016-06-142806.002845.002721.002731.0097800269946300
2016-06-132895.002904.002826.002856.00147500423905900
2016-06-102895.002968.002861.002967.00315700924583900
2016-06-092798.002875.002789.002861.00126500359930500
2016-06-082730.002826.002727.002825.00196900551576400
2016-06-072720.002745.002671.002692.00147900398727400
2016-06-062700.002734.002681.002729.00101100273139500
2016-06-032726.002764.002726.002762.0062900172775300
2016-06-022799.002799.002725.002743.0087900241976200
2016-06-012815.002823.002782.002797.00106200297896200
2016-05-312818.002818.002778.002818.00120900338112900
2016-05-302818.002822.002766.002819.0091700256685400
2016-05-272805.002835.002758.002777.00183300509455800
2016-05-262918.002939.002816.002826.00136000388610100
2016-05-252879.002915.002839.002886.00110500319053200
2016-05-242860.002881.002815.002829.0090900258072800
2016-05-232950.002950.002824.002864.00153100437791100
2016-05-202880.002993.002880.002936.00212600624493100
2016-05-192884.002960.002840.002881.00139300402841500
2016-05-182960.003020.002793.002855.003679001076076500
2016-05-172844.002984.002824.002957.00193300567092800
2016-05-162850.002869.002815.002843.00105700300390900
2016-05-132852.002912.002833.002886.00125700361882600
2016-05-122842.002899.002760.002890.00210500598421200
2016-05-112900.002910.002757.002853.00212300600519400
2016-05-102770.002886.002705.002869.003801001074252400
2016-05-092670.002695.002630.002654.00168600449242600
2016-05-062644.002663.002584.002605.00114600298838700
2016-05-022542.002647.002542.002630.00178300464565400
2016-04-282731.002870.002623.002635.004130001123796700
2016-04-272723.002746.002665.002711.00175800475822800
2016-04-262845.002845.002705.002739.00299000822541300
2016-04-252872.002894.002837.002863.00141500405114900
2016-04-222875.002884.002797.002829.00225100637121800
2016-04-212940.002944.002871.002887.00141900410636600
2016-04-202939.002960.002879.002898.0091900267312700
2016-04-192901.002937.002866.002891.00102200295894400
2016-04-182834.002873.002822.002854.00143200408237600
2016-04-152968.003010.002941.002984.00104400310916000
2016-04-142942.002999.002921.002999.00142200421767900
2016-04-132888.002904.002833.002893.00100900289570500
2016-04-122881.002909.002804.002838.00137900393640700
2016-04-112811.002879.002770.002872.00158300447630900
2016-04-082747.002848.002724.002804.00181400507152200
2016-04-072819.002875.002774.002842.0099200280719100
2016-04-062810.002845.002745.002819.00159400446398200
2016-04-052964.002964.002809.002829.00204900586976000
2016-04-042931.002999.002900.002972.00140500415468400
2016-04-013065.003070.002936.002963.00222900664869100
2016-03-313125.003155.003050.003090.00149400465765000
2016-03-303095.003170.003065.003120.00148000463751500
2016-03-293060.003110.003025.003075.00123600380226500
2016-03-283035.003085.003020.003060.00111200339300000
2016-03-252988.003060.002960.003035.00258300780566600
2016-03-242844.002973.002829.002954.003432001009047300
2016-03-232898.002942.002858.002869.00144300416278600
2016-03-222910.002950.002856.002896.00202200586221800
2016-03-182856.002929.002822.002868.004107001176735300
2016-03-172970.002995.002836.002859.00151900440869000
2016-03-162895.002980.002854.002931.00197800579385900
2016-03-152978.003015.002894.002934.00247800732586800
2016-03-142893.002960.002882.002946.00163700481013400
2016-03-112826.002860.002797.002850.00194700551657800
2016-03-102771.002850.002710.002829.00242000680152400
2016-03-092713.002718.002645.002691.00154200413061700
2016-03-082736.002787.002632.002763.00148000402991900
2016-03-072780.002780.002714.002729.0097300266501500
2016-03-042750.002795.002742.002779.00164300455733300
2016-03-032720.002794.002720.002741.00143900395890600
2016-03-022650.002736.002638.002715.00242600650191100
2016-03-012605.002648.002586.002613.00112000293118100
2016-02-292610.002644.002572.002611.00231900606047000
2016-02-262595.002625.002570.002594.00141000366676700
2016-02-252519.002589.002519.002562.00110900283909000
2016-02-242450.002541.002411.002519.00126800317266100
2016-02-232541.002591.002461.002487.00160200402796900
2016-02-222408.002530.002390.002493.00124200308080700
2016-02-192436.002452.002390.002421.00161000389381800
2016-02-182540.002555.002466.002476.00268800672430300
2016-02-172366.002488.002366.002436.00368800899456500
2016-02-162344.002447.002303.002366.004556001080005400
2016-02-152264.002379.002201.002364.004478001026686400
2016-02-122164.002177.002047.002064.007945001683629700
2016-02-102569.002569.002256.002327.004970001174364800
2016-02-092650.002707.002499.002528.004449001143584700
2016-02-082753.002860.002654.002807.005803001595822700
2016-02-052816.002924.002766.002903.00284800808297000
2016-02-043000.003030.002871.002909.00199800585023800
2016-02-033040.003095.003015.003040.00151200460507000
2016-02-023120.003180.003100.003130.00189000591917000
2016-02-013025.003220.003000.003185.003947001227152000
2016-01-293020.003080.002890.002995.00278700832231900
2016-01-283035.003055.002968.002986.00170400511926400
2016-01-273025.003100.003000.003055.003757001146984500
2016-01-262886.002999.002881.002931.004127001216812500
2016-01-252980.002980.002880.002908.00231900678972600
2016-01-222805.002924.002771.002921.00179600511932500
2016-01-212800.002928.002680.002692.00294800828552500
2016-01-202996.003090.002767.002791.00336800983585600
2016-01-192837.002980.002816.002968.00270800789622800
2016-01-182750.002822.002733.002817.00195200541623200
2016-01-152750.002823.002711.002822.003993001110267500
2016-01-142750.002753.002626.002686.00368800983016500
2016-01-132801.002879.002732.002838.00322000903505700
2016-01-122855.002867.002725.002740.00218800606090900
2016-01-082910.002944.002861.002880.00167200483641300
2016-01-072991.003040.002898.002948.00245700728033000
2016-01-063080.003130.002985.003035.00219900668341600
2016-01-053160.003195.003055.003080.00221000686919500
2016-01-043270.003340.003185.003200.00215200702251500
2015-12-303280.003380.003250.003255.00215600712523000
2015-12-293240.003280.003160.003280.00145800472501500
2015-12-283270.003290.003115.003260.00173100555716000
2015-12-253170.003320.003110.003240.003271001058588500
2015-12-243275.003280.003085.003130.003914001255596500
2015-12-222995.003235.002978.003175.006530002030246400
2015-12-212850.003000.002837.002947.003542001035106500
2015-12-182870.002916.002820.002847.0094100269207800
2015-12-172828.002894.002793.002888.00125600359501400
2015-12-162787.002810.002743.002760.0068300189362600
2015-12-152784.002834.002706.002720.0094100260226200
2015-12-142745.002788.002722.002784.00122900337493500
2015-12-112820.002878.002782.002795.00100800283885100
2015-12-102880.002900.002823.002830.00149000424943900
2015-12-092922.002945.002871.002932.00134200390026600
2015-12-082900.002966.002880.002939.00151900444636200
2015-12-072965.002974.002891.002925.00126500369405100
2015-12-042900.002954.002891.002930.00197300576508500
2015-12-032845.002962.002809.002940.00335600976087200

   ※ 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