[8512 大証1部] 大証金 日足 時系列データ

[8512 大証1部] 大証金 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12316.00316.00309.00310.006310019723500
2013-07-11309.00318.00309.00317.0014620045973300
2013-07-10318.00324.00313.00316.007290023306900
2013-07-09318.00324.00316.00321.007480023895300
2013-07-08320.00329.00316.00316.0010430033737800
2013-07-05317.00319.00313.00315.009620030330100
2013-07-04301.00315.00301.00311.008140025143900
2013-07-03301.00307.00296.00305.006370019289600
2013-07-02295.00303.00292.00303.009470028160200
2013-07-01280.00290.00280.00290.00277007858500
2013-06-28262.00282.00262.00282.003820010440900
2013-06-27254.00265.00249.00265.005670014639700
2013-06-26265.00266.00249.00249.004460011476200
2013-06-25262.00269.00253.00264.00319008218200
2013-06-24274.00276.00267.00269.00220005980800
2013-06-21254.00266.00253.00265.005100013176100
2013-06-20271.00276.00267.00269.00151004075400
2013-06-19280.00283.00271.00276.005210014369200
2013-06-18272.00280.00271.00272.00191005235200
2013-06-17270.00275.00266.00275.004040010925600
2013-06-14269.00278.00264.00266.005280014275200
2013-06-13274.00274.00265.00269.003730010045600
2013-06-12275.00286.00274.00283.00243006763800
2013-06-11285.00300.00283.00284.003770010966800
2013-06-10289.00295.00284.00287.003770010924600
2013-06-07267.00275.00258.00273.009360024777100
2013-06-06278.00289.00272.00272.004280011994200
2013-06-05295.00307.00289.00292.004500013367900
2013-06-04283.00302.00275.00291.0016290047057400
2013-06-03290.00296.00278.00296.008310023713900
2013-05-31318.00322.00297.00302.008150025089900
2013-05-30328.00328.00308.00309.006710021232300
2013-05-29335.00342.00330.00340.003780012809200
2013-05-28321.00334.00316.00331.006440020928400
2013-05-27330.00337.00324.00326.006410021105300
2013-05-24339.00355.00325.00341.009920033721200
2013-05-23367.00370.00335.00339.0012130042828500
2013-05-22376.00378.00365.00370.005350019928800
2013-05-21382.00383.00372.00374.008670032664800
2013-05-20398.00398.00386.00387.009560037286200
2013-05-17369.00388.00366.00382.0010870041353100
2013-05-16369.00380.00347.00373.0014890053913000
2013-05-15391.00395.00364.00375.0015680059237400
2013-05-14400.00404.00382.00385.0016330063730900
2013-05-13395.00416.00390.00404.0022860092847900
2013-05-10389.00395.00384.00393.0011230043799400
2013-05-09389.00398.00380.00382.0015450060186500
2013-05-08379.00393.00376.00381.0023470090131100
2013-05-07370.00378.00370.00376.0020190075653800
2013-05-02363.00368.00359.00363.006320022886700
2013-05-01374.00375.00365.00368.008020029721300
2013-04-30367.00375.00364.00375.009650035661300
2013-04-26371.00374.00360.00367.0013920051071600
2013-04-25374.00375.00365.00375.008730032247300
2013-04-24374.00379.00372.00375.0015930059804000
2013-04-23372.00376.00365.00367.0014640054350300
2013-04-22358.00373.00357.00372.0015230055818000
2013-04-19355.00357.00346.00350.005710020092400
2013-04-18362.00364.00351.00354.0011590041554700
2013-04-17341.00362.00340.00362.0023830084048000
2013-04-16330.00343.00328.00335.0012410041381500
2013-04-15333.00348.00328.00346.0014650049940000
2013-04-12331.00334.00322.00333.006780022200900
2013-04-11350.00353.00325.00335.0015490052332400
2013-04-10347.00359.00335.00340.0015990055097000
2013-04-09368.00376.00337.00347.00459300165097100
2013-04-08310.00343.00306.00342.00494800159000200
2013-04-05285.00301.00285.00295.00399400117015100
2013-04-04263.00279.00257.00279.008620023287400
2013-04-03260.00269.00260.00268.009040023918200
2013-04-02249.00266.00245.00263.0010280026225100
2013-04-01276.00277.00259.00260.009500025530400
2013-03-29281.00282.00274.00276.006470017949600
2013-03-28285.00286.00276.00281.006940019423400
2013-03-27283.00286.00282.00286.0015240043212800
2013-03-26277.00283.00277.00280.0021230059257700
2013-03-25285.00285.00279.00282.008200023200500
2013-03-22282.00285.00277.00277.0012470035281200
2013-03-21275.00287.00274.00286.0024680070006600
2013-03-19274.00277.00273.00273.007170019662800
2013-03-18278.00280.00270.00273.0019180052672100
2013-03-15275.00282.00275.00280.0013870038789800
2013-03-14274.00278.00274.00275.006320017413300
2013-03-13270.00280.00269.00272.0010410028732800
2013-03-12273.00279.00266.00270.0020540056169900
2013-03-11277.00283.00275.00276.0029310081859900
2013-03-08263.00276.00263.00275.00388500104601800
2013-03-07257.00262.00255.00255.0014510037464500
2013-03-06260.00264.00256.00257.0016030041649200
2013-03-05265.00268.00256.00258.0014660038386900
2013-03-04251.00264.00251.00261.00455500117145500
2013-03-01246.00250.00245.00250.0019800049104400
2013-02-28244.00246.00242.00243.005100012454000
2013-02-27242.00246.00239.00239.006930016781700
2013-02-26238.00247.00238.00246.008760021286500
2013-02-25243.00247.00241.00245.0016000039239000
2013-02-22234.00241.00232.00238.0011560027211600
2013-02-21240.00245.00239.00242.005400013069400
2013-02-20243.00246.00240.00242.007960019283600
2013-02-19240.00246.00240.00240.007770018941800
2013-02-18237.00245.00236.00243.0013800033185900
2013-02-15238.00239.00224.00234.0017290040094700
2013-02-14244.00247.00238.00242.0012110029302700
2013-02-13250.00253.00242.00246.0022010054504600
2013-02-12253.00253.00247.00250.0027270068145900
2013-02-08252.00253.00246.00246.0015470038378100
2013-02-07246.00253.00246.00252.0018950047464300
2013-02-06247.00251.00247.00249.0029680073986900
2013-02-05244.00250.00239.00239.0031700077652500
2013-02-04251.00252.00246.00249.0031550078524600
2013-02-01255.00257.00245.00249.00875300220673200
2013-01-31234.00250.00234.00247.002419500579212600
2013-01-30274.00290.00272.00290.00750300211093700
2013-01-29259.00275.00256.00271.00517600137932900
2013-01-28253.00261.00250.00260.00460200116819000
2013-01-25252.00254.00248.00250.0020050050231300
2013-01-24241.00248.00238.00248.0017070041575900
2013-01-23242.00244.00234.00235.0020370048652600
2013-01-22246.00247.00242.00243.0013080031915200
2013-01-21245.00249.00241.00247.0027770068208200
2013-01-18239.00244.00236.00244.0022220053095900
2013-01-17234.00239.00219.00234.0035680081300600
2013-01-16244.00245.00231.00232.0023890056482600
2013-01-15245.00250.00242.00245.0030290074165400
2013-01-11248.00248.00241.00244.0020330049549600
2013-01-10250.00250.00244.00247.0015260037733300
2013-01-09236.00251.00232.00248.0029530071608800
2013-01-08245.00248.00231.00243.00451400108165200
2013-01-07268.00268.00247.00251.00528900137009100
2013-01-04255.00261.00250.00260.00688500175167300
2012-12-28244.00249.00240.00247.0033440081408600
2012-12-27247.00250.00238.00245.00715600174863900
2012-12-26214.00238.00214.00234.001000400226874700
2012-12-25215.00216.00213.00213.0030680065761000
2012-12-21216.00217.00206.00210.0023210049165300
2012-12-20215.00218.00213.00215.0025990056098800
2012-12-19214.00214.00210.00214.0026920057237000
2012-12-18212.00215.00210.00211.0023490049828300
2012-12-17214.00216.00211.00213.0022010047085200
2012-12-14217.00219.00213.00213.0044290095599900
2012-12-13206.00216.00206.00216.0046950099801500
2012-12-12202.00210.00200.00204.00542200110444900
2012-12-11202.00203.00199.00200.0012900025934500
2012-12-10200.00204.00199.00201.0018570037405500
2012-12-07196.00201.00196.00198.0010220020248500
2012-12-06200.00200.00195.00198.0020670040882500
2012-12-05203.00204.00194.00199.0037690075047500
2012-12-04185.00202.00185.00202.00529300102970600
2012-12-03184.00187.00183.00185.0011090020570000
2012-11-30182.00184.00181.00183.007670013945600
2012-11-29182.00183.00181.00182.006360011554000
2012-11-28185.00189.00179.00179.0024080044201500
2012-11-27183.00184.00182.00184.009270016979800
2012-11-26183.00184.00181.00181.0015060027451700
2012-11-22180.00182.00179.00182.009590017294800
2012-11-21181.00183.00179.00180.0017410031458900
2012-11-20180.00180.00177.00180.0012680022584000
2012-11-19179.00179.00176.00177.00319005691900
2012-11-16178.00178.00175.00177.00349006171700
2012-11-15175.00177.00174.00176.00467008175300
2012-11-14172.00174.00172.00173.00210003644600
2012-11-13174.00174.00172.00172.0015770027361300
2012-11-12175.00176.00173.00175.006560011465100
2012-11-09175.00175.00172.00173.00467008101900
2012-11-08176.00177.00173.00174.009160016027800
2012-11-07177.00177.00175.00176.00262004606500
2012-11-06177.00178.00175.00175.00499008787800
2012-11-05177.00178.00176.00176.00545009631400
2012-11-02179.00180.00177.00179.009870017604900
2012-11-01180.00180.00176.00179.007610013564800
2012-10-31181.00181.00178.00180.006080010938400
2012-10-30177.00183.00176.00183.0014510026095400
2012-10-29179.00180.00177.00178.007040012531600
2012-10-26180.00180.00176.00180.0011830021069200
2012-10-25177.00180.00177.00180.0010590018799700
2012-10-24176.00179.00176.00177.008190014480200
2012-10-23179.00180.00175.00178.005730010132200
2012-10-22174.00182.00172.00179.0010600018905800
2012-10-19177.00178.00175.00175.008070014260800
2012-10-18172.00182.00172.00176.0013090023215600
2012-10-17168.00173.00168.00171.009890016778000
2012-10-16168.00176.00168.00169.0039100066855500
2012-10-15158.00158.00157.00158.00189002978800
2012-10-12158.00159.00157.00157.00379005970700
2012-10-11158.00159.00157.00159.00158002498600
2012-10-10157.00158.00156.00158.00354005551300
2012-10-09157.00158.00156.00157.00395006203900
2012-10-05156.00157.00156.00157.00269004203700
2012-10-04156.00157.00156.00156.00137002138100
2012-10-03156.00157.00155.00155.00340005279900
2012-10-02155.00156.00155.00156.00204003174500
2012-10-01156.00156.00155.00155.00504007830600
2012-09-28156.00157.00155.00156.00136002115200
2012-09-27155.00157.00155.00156.00201003130000
2012-09-26155.00155.00154.00155.00200003088100
2012-09-25154.00155.00153.00155.00248003826100
2012-09-24155.00155.00153.00154.00102001575800
2012-09-21154.00155.00153.00155.007150010973700
2012-09-20153.00155.00152.00153.00619009489800
2012-09-19152.00155.00152.00153.006770010399800
2012-09-18153.00154.00151.00153.00416006348100
2012-09-14152.00153.00151.00153.00227003452300
2012-09-13149.00151.00148.00151.00284004237600
2012-09-12147.00149.00147.00149.00115001705000
2012-09-11147.00148.00146.00147.00139002042500
2012-09-10147.00148.00147.00148.00102001502600
2012-09-07149.00149.00147.00147.00195002893700
2012-09-06146.00149.00144.00149.00267003904800
2012-09-05146.00147.00145.00147.00339004927900
2012-09-04148.00148.00146.00146.00175002573400
2012-09-03149.00149.00146.00148.00252003715000
2012-08-31150.00151.00147.00149.00351005215700
2012-08-30153.00153.00150.00151.00380005740700
2012-08-29154.00155.00153.00155.006000926200
2012-08-28157.00157.00151.00153.00185002832800
2012-08-27156.00157.00153.00155.00182002828300
2012-08-24160.00160.00157.00157.00177002805600
2012-08-23158.00158.00157.00157.00220003462500
2012-08-22159.00159.00157.00159.00279004415000
2012-08-21157.00159.00157.00159.00183002892200
2012-08-20159.00160.00157.00158.00138002181700
2012-08-17159.00159.00157.00158.00173002733600
2012-08-16157.00160.00157.00158.00259004096500
2012-08-15158.00159.00156.00156.00190002987700
2012-08-14155.00158.00154.00157.00296004620600
2012-08-13154.00155.00153.00154.0078001200000
2012-08-10154.00154.00153.00154.005200799700
2012-08-09153.00155.00152.00153.00244003749500
2012-08-08152.00153.00151.00153.00210003194900
2012-08-07150.00151.00149.00151.005300794700
2012-08-06152.00152.00146.00148.00661009829300
2012-08-03150.00152.00149.00150.00202003037900
2012-08-02151.00154.00151.00152.00172002626700
2012-08-01151.00153.00150.00152.00114001721800
2012-07-31151.00154.00150.00154.00336005139800
2012-07-30152.00154.00151.00154.00209003185600
2012-07-27150.00153.00150.00151.00359005434200
2012-07-26149.00152.00148.00151.00210003154100
2012-07-25147.00149.00146.00149.00466006868200
2012-07-24148.00152.00148.00148.00289004318900
2012-07-23150.00151.00149.00149.00126001889400
2012-07-20161.00161.00148.00151.009650014647100
2012-07-19159.00160.00156.00158.00139002199100
2012-07-18165.00165.00154.00156.00377006019500
2012-07-17164.00166.00163.00164.00136002240200
2012-07-13163.00165.00163.00164.00173002844300
2012-07-12170.00171.00163.00165.00509008418100
2012-07-11170.00173.00168.00170.0087001481800
2012-07-10174.00175.00171.00171.00218003775900
2012-07-09170.00174.00170.00173.008130013893100

   ※ 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