[8512 東証1部] 大証金 日足 時系列データ

[8512 東証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 
2013-07-16311.00324.00311.00323.0015240048720400
2013-07-12314.00317.00309.00309.0075002352700
2013-07-11314.00317.00314.00317.001400443100
2013-07-10326.00326.00316.00316.0044001409100
2013-07-09322.00322.00320.00320.0036001156400
2013-07-08320.00320.00318.00318.0035001115200
2013-07-05315.00320.00315.00316.001700537500
2013-07-04300.00311.00300.00311.001900577500
2013-07-03300.00304.00300.00304.0064001929200
2013-07-02290.00301.00290.00301.003000894200
2013-07-01281.00289.00279.00289.0037001051700
2013-06-28263.00281.00263.00281.0061001684400
2013-06-27253.00263.00253.00260.0079002051700
2013-06-26266.00266.00253.00254.002400611300
2013-06-25266.00266.00257.00257.001400362800
2013-06-24276.00276.00267.00271.00700189600
2013-06-21254.00266.00254.00263.002600679300
2013-06-20269.00269.00268.00268.003600965600
2013-06-19281.00281.00276.00276.001900531400
2013-06-18273.00273.00272.00272.001000272100
2013-06-17267.00275.00267.00272.001700462200
2013-06-14266.00274.00266.00272.006080016203600
2013-06-13270.00273.00267.00273.001500405000
2013-06-12272.00282.00272.00282.002800771400
2013-06-11285.00299.00285.00288.0066001893300
2013-06-10287.00296.00280.00293.001600463200
2013-06-07267.00279.00262.00279.0040001069800
2013-06-06273.00285.00273.00275.0040001103600
2013-06-05293.00305.00293.00297.0030089500
2013-06-04278.00299.00278.00299.0090002546800
2013-06-03287.00290.00287.00289.0086002477400
2013-05-31316.00316.00291.00291.001000299600
2013-05-30320.00320.00308.00308.0087002737900
2013-05-29333.00338.00331.00336.0068002283000
2013-05-28321.00328.00315.00328.0046001483500
2013-05-27328.00333.00325.00325.0048001574400
2013-05-24336.00351.00329.00335.00138004669000
2013-05-23365.00367.00337.00337.0064002239000
2013-05-22373.00378.00370.00370.0029001075500
2013-05-21382.00382.00373.00373.0038001429300
2013-05-20393.00395.00387.00387.0026001012400
2013-05-17371.00387.00371.00385.0046001757300
2013-05-16369.00370.00348.00370.0039001414600
2013-05-15391.00391.00365.00367.0052001956600
2013-05-14401.00401.00383.00386.0048001864600
2013-05-13394.00417.00385.00401.00135005468800
2013-05-10388.00396.00385.00389.0069002682600
2013-05-09382.00393.00377.00380.0028001072900
2013-05-08380.00389.00380.00381.0056002146100
2013-05-07369.00385.00369.00378.0048001813900
2013-05-02366.00366.00361.00361.002200795400
2013-05-01367.00373.00363.00366.0031001138300
2013-04-30367.00380.00367.00370.0053001975700
2013-04-26372.00372.00361.00362.0031001132700
2013-04-25374.00376.00367.00372.0057002122300
2013-04-24375.00376.00374.00376.0032001199800
2013-04-23368.00374.00365.00371.0041001516800
2013-04-22358.00370.00356.00369.0079002879300
2013-04-19355.00356.00346.00351.0080002820200
2013-04-18363.00363.00350.00350.0099003528800
2013-04-17342.00359.00341.00358.0081002845900
2013-04-16336.00345.00335.00335.0069002319400
2013-04-15331.00348.00329.00341.0057001952000
2013-04-12331.00333.00324.00330.00155005078200
2013-04-11354.00355.00326.00334.00154005254500
2013-04-10351.00357.00337.00338.00116004018100
2013-04-09371.00378.00338.00347.00273009721400
2013-04-08315.00341.00313.00339.00162005264300
2013-04-05285.00299.00285.00293.00124003650000
2013-04-04263.00279.00263.00279.0057001582200
2013-04-03261.00267.00261.00267.0047001248900
2013-04-02249.00264.00247.00263.002900753100
2013-04-01275.00275.00259.00259.0056001484700
2013-03-29282.00282.00276.00278.0066001829900
2013-03-28287.00287.00277.00278.001700475300
2013-03-27283.00285.00283.00284.0051001451200
2013-03-26278.00283.00278.00283.00165004625300
2013-03-25283.00284.00281.00281.0063001773800
2013-03-22283.00291.00276.00276.0093002621700
2013-03-21274.00286.00274.00286.0064001821500
2013-03-19275.00276.00273.00273.0041001121800
2013-03-18276.00281.00271.00272.0077002119800
2013-03-15277.00290.00277.00290.0046001307400
2013-03-14275.00276.00273.00276.002100578900
2013-03-13271.00275.00270.00274.0065001766800
2013-03-12276.00277.00271.00271.0066001802700
2013-03-11278.00282.00276.00276.0083002319300
2013-03-08264.00284.00264.00274.006370016931600
2013-03-07260.00260.00251.00257.003000763900
2013-03-06259.00259.00257.00257.00800206100
2013-03-05259.00259.00257.00257.00900231700
2013-03-04253.00262.00253.00261.0040001031900
2013-03-01247.00249.00246.00248.0045001113300
2013-02-28242.00247.00242.00247.002500614800
2013-02-27242.00244.00240.00240.001700409300
2013-02-26238.00246.00229.00242.0045001078500
2013-02-25244.00246.00244.00246.002600639000
2013-02-22235.00248.00224.00238.0086002035600
2013-02-21240.00244.00240.00240.0047001133000
2013-02-20245.00246.00241.00241.001700412700
2013-02-19244.00245.00242.00242.003900947800
2013-02-18238.00243.00238.00243.002400580500
2013-02-15242.00242.00222.00230.0050001147300
2013-02-14235.00243.00235.00243.001800433400
2013-02-13250.00251.00243.00243.003300809500
2013-02-12254.00254.00250.00250.001600402700
2013-02-08252.00252.00246.00247.0050001237000
2013-02-07248.00252.00248.00250.0048001200200
2013-02-06249.00249.00243.00249.0045001117500
2013-02-05245.00249.00242.00242.0068001659900
2013-02-04250.00250.00240.00249.00133003283700
2013-02-01256.00256.00246.00246.00168004229700
2013-01-31232.00252.00232.00248.009360022532700
2013-01-30274.00288.00274.00288.0093002594600
2013-01-29259.00273.00259.00268.00119003174100
2013-01-28254.00257.00251.00255.00217005484400
2013-01-25251.00252.00249.00249.002700674600
2013-01-24239.00246.00239.00245.002600635900
2013-01-23241.00241.00236.00236.002000474400
2013-01-22248.00248.00242.00242.00100002431000
2013-01-21245.00249.00242.00247.0078001923800
2013-01-18235.00242.00235.00240.003900933800
2013-01-17234.00237.00220.00233.0060001377200
2013-01-16243.00243.00232.00232.0044001038600
2013-01-15247.00247.00243.00243.001900462600
2013-01-11247.00247.00241.00243.001700413100
2013-01-10254.00254.00236.00246.00216005345600
2013-01-09236.00250.00233.00246.0045001087800
2013-01-08247.00247.00233.00241.00385009219200
2013-01-07266.00266.00249.00250.0013320034253000
2013-01-04259.00260.00250.00255.008950022680400
2012-12-28243.00247.00239.00243.00340008283100
2012-12-27244.00249.00240.00241.00282006860400
2012-12-26215.00235.00215.00232.0013640030290000
2012-12-25213.00215.00213.00213.003800811200
2012-12-21217.00217.00208.00211.0080001690300
2012-12-20215.00217.00214.00214.004200903700
2012-12-19213.00214.00211.00214.0048001024700
2012-12-18211.00215.00211.00211.003200679500
2012-12-17213.00216.00212.00212.0072001538600
2012-12-14219.00220.00212.00213.0013990030491200
2012-12-13207.00217.00204.00217.00169003616800
2012-12-12203.00222.00200.00202.00228004715400
2012-12-11203.00203.00200.00200.00900181000
2012-12-10200.00204.00200.00203.00106002136300
2012-12-07199.00202.00197.00197.0062001240200
2012-12-06201.00201.00198.00199.0053001054300
2012-12-05200.00200.00197.00199.002100417500
2012-12-04186.00200.00186.00200.00150002874400
2012-12-03184.00186.00184.00186.003000557600
2012-11-30182.00183.00180.00180.002300414900
2012-11-29181.00182.00181.00181.002300416600
2012-11-28185.00188.00180.00180.003800698700
2012-11-27183.00184.00183.00184.004800882900
2012-11-26184.00184.00181.00181.004100746600
2012-11-22182.00182.00180.00182.004100742500
2012-11-21182.00182.00179.00182.002600470600
2012-11-20178.00182.00178.00182.0082001489600
2012-11-19180.00180.00177.00178.001500267500
2012-11-16174.00178.00174.00178.001100193700
2012-11-15174.00174.00174.00174.0030052200
2012-11-14171.00172.00171.00172.001500257800
2012-11-13173.00174.00172.00172.004900847600
2012-11-12173.00174.00173.00173.001500260300
2012-11-09171.00175.00171.00173.00800138600
2012-11-08175.00175.00173.00173.001000174600
2012-11-07178.00178.00174.00177.001000176100
2012-11-06176.00176.00175.00175.00600105200
2012-11-05176.00178.00176.00178.00800141800
2012-11-02180.00180.00178.00179.004500805600
2012-11-01180.00180.00177.00180.001100197400
2012-10-31181.00181.00178.00178.001500268000
2012-10-30178.00182.00175.00175.005400952600
2012-10-29178.00178.00178.00178.00600106800
2012-10-26182.00182.00177.00181.001800323200
2012-10-25178.00181.00178.00181.001000180700
2012-10-24176.00176.00176.00176.0040070400
2012-10-23179.00179.00175.00177.002100373400
2012-10-22176.00180.00176.00180.002000358800
2012-10-19177.00180.00176.00180.002500446600
2012-10-18174.00183.00174.00176.004200743400
2012-10-17173.00173.00169.00173.002700465600
2012-10-16167.00175.00167.00174.004800829000
2012-10-15157.00157.00157.00157.0020031400
2012-10-12160.00160.00156.00156.0040062800
2012-10-11160.00160.00160.00160.0030048000
2012-10-10156.00156.00156.00156.0010015600
2012-10-09156.00156.00156.00156.0030046800
2012-10-05158.00158.00156.00156.0030047000
2012-10-04155.00157.00155.00155.0050077700
2012-10-03154.00155.00154.00155.001100170300
2012-10-02155.00156.00155.00156.0030046700
2012-10-01157.00157.00157.00157.00800125600
2012-09-28157.00157.00153.00153.001300200100
2012-09-27157.00157.00155.00155.00900139700
2012-09-26156.00160.00156.00160.001500239200
2012-09-25155.00156.00155.00156.002900452200
2012-09-24153.00155.00153.00155.00900138900
2012-09-21155.00156.00155.00156.0040062300
2012-09-20153.00155.00153.00155.0060092800
2012-09-19154.00155.00154.00155.00800123900
2012-09-18154.00154.00151.00154.001600243400
2012-09-14154.00154.00151.00153.00148002277700
2012-09-13151.00151.00151.00151.0040060400
2012-09-12149.00149.00147.00147.0030044300
2012-09-11148.00148.00147.00148.001100162700
2012-09-10149.00149.00149.00149.0050074500
2012-09-07149.00149.00147.00147.00900132900
2012-09-06146.00147.00145.00147.00800116900
2012-09-05144.00144.00144.00144.0020028800
2012-09-04146.00148.00146.00147.001200175800
2012-09-03147.00149.00144.00144.002200320600
2012-08-31146.00154.00146.00153.00800120600
2012-08-30155.00155.00150.00150.001100166600
2012-08-29154.00154.00154.00154.0020030800
2012-08-28159.00159.00152.00152.002200337900
2012-08-27156.00156.00155.00155.001700263600
2012-08-2400
2012-08-23158.00159.00158.00159.00700111200
2012-08-22160.00160.00160.00160.0040064000
2012-08-21159.00159.00158.00158.0050079300
2012-08-20159.00160.00158.00160.001200191400
2012-08-17160.00160.00158.00159.002100333900
2012-08-16157.00160.00157.00160.00900143400
2012-08-15157.00158.00157.00158.0040063100
2012-08-14155.00158.00155.00158.001800281000
2012-08-13152.00154.00152.00154.0020030600
2012-08-10154.00154.00154.00154.0030046200
2012-08-09155.00157.00155.00157.002800438800
2012-08-08154.00154.00154.00154.00700107800
2012-08-07150.00150.00150.00150.0010015000
2012-08-06150.00150.00150.00150.00800120000
2012-08-03152.00152.00149.00149.00800119500
2012-08-02155.00155.00153.00153.002900444100
2012-08-01150.00153.00150.00151.0050075600
2012-07-31155.00155.00151.00151.001400211800
2012-07-30151.00154.00151.00154.001700261500
2012-07-27151.00151.00151.00151.0030045300
2012-07-26152.00152.00152.00152.001100167200
2012-07-25147.00149.00145.00145.002600377800
2012-07-24151.00152.00151.00152.00800121500
2012-07-23150.00152.00147.00147.003900576800
2012-07-20156.00156.00150.00150.00700106700
2012-07-19161.00161.00156.00156.001900299400
2012-07-18162.00162.00157.00157.001300206600
2012-07-17163.00165.00163.00165.0030049200
2012-07-13163.00168.00163.00163.001200196600
2012-07-12169.00169.00169.00169.0010016900
2012-07-11171.00174.00171.00174.0030051900
2012-07-10175.00175.00171.00171.0050085900

   ※ 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