[8761 東証1部] あいおい 日足 時系列データ

[8761 東証1部] あいおい (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26475.00484.00473.00482.001720000824532000
2010-03-25465.00472.00464.00466.00887000413525000
2010-03-24464.00470.00464.00468.00659000307972000
2010-03-23460.00466.00459.00463.00860000397641000
2010-03-19466.00466.00458.00463.00900000415675000
2010-03-18462.00463.00459.00460.00522000240432000
2010-03-17460.00463.00457.00462.00640000294524000
2010-03-16451.00459.00451.00456.00855000390513000
2010-03-15460.00460.00451.00453.00700000317727000
2010-03-12456.00459.00453.00456.001048000477521000
2010-03-11452.00455.00451.00455.00678000307313000
2010-03-10448.00452.00448.00449.00508000228605000
2010-03-09445.00452.00445.00447.00857000384824000
2010-03-08448.00450.00444.00449.00649000290534000
2010-03-05441.00447.00439.00440.00714000315992000
2010-03-04438.00441.00434.00435.001223000534839000
2010-03-03435.00438.00428.00436.00739000320872000
2010-03-02438.00439.00431.00438.00784000341120000
2010-03-01438.00442.00433.00438.00475000208635000
2010-02-26433.00438.00431.00435.00955000415291000
2010-02-25433.00438.00428.00433.001586000686901000
2010-02-24423.00431.00422.00431.001213000517752000
2010-02-23432.00434.00426.00431.001641000707295000
2010-02-22426.00437.00425.00435.001590000689215000
2010-02-19428.00428.00414.00414.00863000363079000
2010-02-18425.00427.00420.00427.00918000389363000
2010-02-17421.00428.00417.00427.001031000437733000
2010-02-16417.00419.00413.00415.00720000299331000
2010-02-15417.00418.00411.00412.00537000222800000
2010-02-12413.00421.00412.00417.001156000480407000
2010-02-10415.00424.00411.00411.00800000332846000
2010-02-09414.00420.00411.00414.001257000520909000
2010-02-08423.00426.00418.00422.00787000331782000
2010-02-05431.00435.00424.00426.00720000307651000
2010-02-04437.00439.00428.00439.00906000392532000
2010-02-03437.00443.00433.00437.00751000329350000
2010-02-02434.00439.00427.00433.001114000480902000
2010-02-01425.00436.00420.00432.001307000560769000
2010-01-29440.00440.00430.00430.00878000381098000
2010-01-28446.00447.00439.00440.001098000485165000
2010-01-27449.00451.00446.00446.001470000659117000
2010-01-26462.00463.00449.00449.001346000610553000
2010-01-25468.00472.00465.00465.001262000590446000
2010-01-22472.00478.00468.00476.001246000589033000
2010-01-21461.00477.00461.00477.001217000572646000
2010-01-20470.00470.00463.00466.00648000302053000
2010-01-19469.00470.00461.00463.00616000286467000
2010-01-18480.00481.00471.00471.00839000397975000
2010-01-15479.00480.00471.00480.00805000384223000
2010-01-14471.00478.00469.00477.001146000544117000
2010-01-13474.00482.00469.00470.00936000444765000
2010-01-12470.00476.00463.00472.001021000479743000
2010-01-08472.00480.00471.00476.001448000688652000
2010-01-07471.00476.00470.00472.001141000539673000
2010-01-06468.00472.00459.00469.001214000567240000
2010-01-05458.00465.00456.00457.001023000469942000
2010-01-04450.00456.00447.00451.00488000220207000
2009-12-30451.00454.00444.00444.001223000548030000
2009-12-29449.00452.00445.00447.001127000505342000
2009-12-28448.00452.00446.00449.00793000356585000
2009-12-25451.00451.00445.00445.00780000349176000
2009-12-24449.00452.00442.00449.001958000875391000
2009-12-22452.00453.00443.00444.001087000484691000
2009-12-21459.00460.00450.00450.00706000320038000
2009-12-18450.00460.00450.00458.001181000537247000
2009-12-17460.00460.00448.00455.001024000466138000
2009-12-16462.00471.00453.00460.001717000790676000
2009-12-15446.00454.00444.00449.001036000465872000
2009-12-14455.00456.00444.00448.001223000548959000
2009-12-11448.00450.00442.00450.0028540001275374000
2009-12-10445.00456.00441.00448.001442000646495000
2009-12-09445.00448.00440.00444.001310000583466000
2009-12-08454.00466.00445.00448.001419000644482000
2009-12-07459.00460.00453.00457.00997000455594000
2009-12-04452.00457.00444.00449.001503000677342000
2009-12-03445.00450.00433.00447.0029760001314556000
2009-12-02432.00446.00431.00441.001210000533283000
2009-12-01421.00437.00418.00437.002016000866673000
2009-11-30412.00426.00409.00426.001870000781755000
2009-11-27395.00413.00394.00407.001736000705206000
2009-11-26401.00404.00397.00400.001559000623875000
2009-11-25411.00415.00404.00406.001417000579202000
2009-11-24408.00411.00402.00408.001503000610707000
2009-11-20405.00418.00399.00418.002397000985402000
2009-11-19419.00420.00404.00410.001995000818218000
2009-11-18423.00425.00418.00424.00993000418707000
2009-11-17423.00428.00415.00428.001149000486380000
2009-11-16415.00425.00414.00422.001259000530618000
2009-11-13413.00423.00408.00417.001143000477175000
2009-11-12421.00421.00405.00414.001715000706955000
2009-11-11422.00427.00417.00419.001498000631892000
2009-11-10429.00431.00416.00417.001589000674001000
2009-11-09405.00428.00405.00427.0029520001242919000
2009-11-06401.00401.00388.00393.001782000699309000
2009-11-05391.00399.00388.00396.00932000367164000
2009-11-04393.00397.00380.00396.002087000818123000
2009-11-02397.00399.00391.00397.00929000366783000
2009-10-30405.00410.00398.00407.001335000540394000
2009-10-29387.00407.00387.00403.002239000897070000
2009-10-28390.00404.00390.00392.001540000608839000
2009-10-27405.00405.00391.00395.001841000728923000
2009-10-26406.00417.00402.00413.001143000469998000
2009-10-23426.00428.00405.00406.001594000663021000
2009-10-22415.00423.00406.00423.001588000654505000
2009-10-21424.00429.00420.00420.00844000357601000
2009-10-20416.00431.00416.00429.001463000622783000
2009-10-19409.00419.00407.00418.001552000640777000
2009-10-16417.00419.00403.00406.001380000564226000
2009-10-15422.00425.00417.00420.001260000530566000
2009-10-14417.00419.00411.00416.002228000925128000
2009-10-13440.00441.00431.00432.00999000433157000
2009-10-09443.00444.00434.00440.001018000446044000
2009-10-08443.00445.00437.00442.001256000553971000
2009-10-07439.00449.00434.00446.001611000714716000
2009-10-06435.00446.00433.00440.002147000940031000
2009-10-05437.00441.00428.00432.001476000640038000
2009-10-02443.00448.00439.00442.001948000864664000
2009-10-01457.00469.00457.00464.001286000596743000
2009-09-30455.00462.00452.00458.001514000692753000
2009-09-29450.00454.00441.00451.00995000448004000
2009-09-28456.00457.00448.00455.001026000463310000
2009-09-25466.00466.00456.00461.001068000491649000
2009-09-24448.00471.00448.00471.001688000778459000
2009-09-18451.00451.00437.00445.001154000512293000
2009-09-17453.00457.00445.00448.00587000263584000
2009-09-16455.00460.00447.00448.00916000415425000
2009-09-15455.00456.00449.00450.00374000168729000
2009-09-14449.00457.00447.00455.00697000315222000
2009-09-11458.00460.00451.00454.001097000500602000
2009-09-10445.00456.00443.00456.00919000415820000
2009-09-09442.00444.00436.00440.00371000162960000
2009-09-08436.00443.00435.00441.00354000155508000
2009-09-07440.00440.00434.00436.00408000178369000
2009-09-04440.00440.00431.00435.00591000256879000
2009-09-03439.00440.00434.00435.00510000222494000
2009-09-02444.00445.00440.00443.00926000409676000
2009-09-01455.00463.00453.00459.00775000354735000
2009-08-31468.00476.00456.00460.00803000372310000
2009-08-28461.00464.00457.00464.00477000219950000
2009-08-27455.00460.00451.00459.00627000285946000
2009-08-26458.00462.00453.00456.00611000279357000
2009-08-25452.00458.00451.00454.00421000191063000
2009-08-24460.00463.00452.00456.00634000290183000
2009-08-21446.00451.00437.00445.00835000369610000
2009-08-20441.00452.00435.00449.00967000429732000
2009-08-19446.00450.00436.00437.00941000413559000
2009-08-18437.00445.00436.00444.00779000343862000
2009-08-17450.00455.00437.00442.00898000396309000
2009-08-14454.00455.00450.00454.00757000342711000
2009-08-13465.00465.00456.00457.00532000244420000
2009-08-12470.00472.00458.00462.00774000359169000
2009-08-11475.00477.00471.00477.001228000582821000
2009-08-10455.00461.00454.00458.00488000223173000
2009-08-07457.00457.00444.00454.00632000285018000
2009-08-06457.00461.00445.00457.001403000635514000
2009-08-05461.00468.00460.00460.00936000434986000
2009-08-04460.00467.00457.00461.001373000635325000
2009-08-03452.00457.00452.00456.00866000394303000
2009-07-31459.00461.00442.00450.001015000455072000
2009-07-30449.00454.00439.00452.00728000325625000
2009-07-29450.00456.00447.00448.00744000334689000
2009-07-28456.00458.00445.00455.001298000588323000
2009-07-27452.00459.00447.00452.001428000646645000
2009-07-24446.00446.00434.00442.001595000704374000
2009-07-23444.00445.00432.00436.00924000404904000
2009-07-22451.00451.00439.00443.00952000421340000
2009-07-21445.00454.00445.00447.00805000359790000
2009-07-17439.00443.00434.00441.001276000560536000
2009-07-16448.00451.00432.00433.001299000569334000
2009-07-15440.00449.00436.00443.001689000745617000
2009-07-14443.00445.00431.00433.002063000900977000
2009-07-13431.00452.00431.00442.0024710001092485000
2009-07-10428.00446.00425.00436.0025890001134180000
2009-07-09419.00426.00415.00423.001438000605819000
2009-07-08430.00433.00421.00425.00913000387185000
2009-07-07446.00454.00434.00440.001025000451386000
2009-07-06449.00456.00446.00447.00898000404707000
2009-07-03443.00456.00441.00452.001609000723410000
2009-07-02450.00461.00444.00454.0023320001059328000
2009-07-01436.00449.00433.00441.001521000671710000
2009-06-30441.00443.00434.00441.001963000862708000
2009-06-29446.00448.00431.00438.001527000669010000
2009-06-26453.00455.00443.00451.00807000362939000
2009-06-25450.00452.00440.00448.001452000647866000
2009-06-24448.00452.00435.00441.001413000623499000
2009-06-23450.00454.00438.00445.002080000922135000
2009-06-22468.00473.00459.00462.00961000446580000
2009-06-19459.00469.00458.00468.001370000637517000
2009-06-18460.00461.00446.00455.00866000390883000
2009-06-17457.00471.00455.00460.001063000488979000
2009-06-16478.00485.00458.00460.001154000539691000
2009-06-15498.00505.00486.00488.001257000619720000
2009-06-12489.00504.00483.00498.0030350001497929000
2009-06-11488.00489.00475.00480.001306000626826000
2009-06-10461.00483.00457.00483.001879000890550000
2009-06-09466.00469.00456.00456.00942000432756000
2009-06-08466.00474.00461.00474.001206000564450000
2009-06-05454.00457.00450.00456.001112000504789000
2009-06-04447.00458.00445.00453.001006000455874000
2009-06-03453.00453.00445.00448.001433000643109000
2009-06-02461.00461.00448.00450.00946000427300000
2009-06-01447.00454.00442.00453.001549000697241000
2009-05-29456.00456.00442.00446.0025620001143383000
2009-05-28459.00469.00451.00455.001941000888791000
2009-05-27460.00469.00456.00467.001987000921740000
2009-05-26454.00457.00443.00450.001914000859995000
2009-05-25437.00452.00437.00449.002090000934235000
2009-05-22434.00447.00434.00442.002021000890524000
2009-05-21444.00449.00433.00447.001951000858077000
2009-05-20465.00468.00446.00449.001306000591797000
2009-05-19454.00459.00449.00455.001441000650797000
2009-05-18460.00460.00443.00444.001181000528675000
2009-05-15450.00470.00450.00470.001354000625776000
2009-05-14450.00457.00446.00449.001699000764040000
2009-05-13464.00469.00456.00464.001405000650585000
2009-05-12463.00471.00458.00459.001712000797123000
2009-05-11470.00482.00461.00473.001747000822942000
2009-05-08444.00466.00441.00466.0023480001071625000
2009-05-07428.00449.00428.00449.0024690001086548000
2009-05-01427.00427.00408.00417.0026810001110905000
2009-04-30438.00448.00428.00432.002075000904356000
2009-04-28441.00452.00429.00430.0025430001118299000
2009-04-27445.00460.00437.00446.0024280001085101000
2009-04-24446.00463.00435.00440.0049370002201166000
2009-04-23446.00448.00426.00445.001985000869663000
2009-04-22442.00444.00430.00441.0026750001173168000
2009-04-21420.00431.00412.00427.002106000889614000
2009-04-20444.00451.00429.00440.001562000687746000
2009-04-17448.00457.00436.00444.001574000700871000
2009-04-16458.00463.00438.00447.0026670001198368000
2009-04-15436.00450.00429.00448.0023330001027263000
2009-04-14448.00448.00423.00436.0023180001008424000
2009-04-13421.00448.00413.00443.002087000916523000
2009-04-10420.00425.00407.00420.001967000816842000
2009-04-09397.00416.00396.00415.001562000635942000
2009-04-08406.00406.00386.00390.002362000926035000
2009-04-07410.00425.00405.00418.001541000644187000
2009-04-06431.00433.00404.00409.001720000717192000
2009-04-03427.00430.00415.00421.001856000787580000
2009-04-02409.00423.00403.00419.002202000912884000
2009-04-01385.00402.00385.00399.002368000933058000
2009-03-31387.00407.00376.00380.002476000963219000
2009-03-30420.00427.00397.00397.001832000752830000
2009-03-27443.00448.00425.00425.002196000957545000
2009-03-26422.00429.00419.00428.001299000550639000
2009-03-25419.00427.00409.00417.002290000958941000
2009-03-24416.00418.00403.00414.002364000969460000
2009-03-23377.00403.00373.00396.0038860001520788000
2009-03-19387.00394.00381.00387.0051710002005322000
2009-03-18360.00376.00360.00367.0041790001531234000

   ※ 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