[8601 東証1部] 大和証券グループ本社 日足 時系列データ

[8601 東証1部] 大和証券グループ本社 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17707.30709.20695.30697.9085420006000986100
2017-11-16697.40704.10694.80699.6091490006393394000
2017-11-15710.00711.40696.50699.40101450007124578200
2017-11-14715.20721.50712.20713.2068820004918261600
2017-11-13726.20727.00715.00715.2078650005653137500
2017-11-10722.00731.70721.40728.1080720005869160700
2017-11-09732.10751.90723.50731.301923000014213607000
2017-11-08726.50733.90723.10732.1089980006562656100
2017-11-07716.50731.00715.00729.20121500008813021300
2017-11-06715.00719.10707.80716.00108590007746758500
2017-11-02706.20713.70705.40712.80128620009137745800
2017-11-01701.60704.50697.00699.30141970009942145100
2017-10-31702.10706.10696.80705.7086930006115870100
2017-10-30714.10714.70706.40709.70131970009372340600
2017-10-27709.00715.00706.10714.80126720009017371400
2017-10-26690.00709.50690.00709.302691800018945957500
2017-10-25674.00682.10670.20672.80106250007186271800
2017-10-24668.00670.40663.20669.5080750005393797600
2017-10-23675.80677.70669.10670.8078910005302704200
2017-10-20665.00670.50663.60667.2069050004606225000
2017-10-19675.00676.20668.80670.8060660004071487200
2017-10-18669.00672.30665.60667.1068320004562339700
2017-10-17678.00681.10667.70672.40105660007118580100
2017-10-16661.60677.30661.50673.901500300010085098800
2017-10-13646.10658.20644.50657.50132380008634676200
2017-10-12645.00647.30643.40646.0061510003972227100
2017-10-11641.00645.60640.10643.1062280004005476500
2017-10-10642.40642.40635.90642.0078510005026602300
2017-10-06644.00647.00642.70645.1074760004822839300
2017-10-05641.40643.20640.80642.2037700002420090400
2017-10-04644.90645.10640.50643.0050980003277823000
2017-10-03638.00642.90634.70642.7075020004796224100
2017-10-02634.80639.40634.30639.3059970003820941600
2017-09-29632.70637.60632.00637.3056110003568245100
2017-09-28644.40648.40635.30636.4070270004489070600
2017-09-27638.10641.00637.10638.7083880005357055200
2017-09-26649.70650.50646.70650.001543300010019532600
2017-09-25650.70651.20646.00647.8094690006137857900
2017-09-22643.50645.00640.10644.60102890006615051800
2017-09-21641.90644.80636.70637.0098940006339823700
2017-09-20636.00640.50632.00635.7084760005394968100
2017-09-19626.00634.90625.90634.10100040006310564600
2017-09-15611.00617.70610.50615.4065750004044294900
2017-09-14615.70617.10611.30612.4076230004679853300
2017-09-13616.10620.50615.40616.8060950003764089900
2017-09-12610.00613.60607.90611.2075810004629368500
2017-09-11600.90605.90598.30599.6053400003217507800
2017-09-08597.00599.40593.70595.10137990008221651700
2017-09-07602.70607.40600.20601.6063810003850766700
2017-09-06604.00606.50597.00597.00132380007943845900
2017-09-05606.00607.80603.00604.1065040003932085700
2017-09-04609.40609.40602.60605.0058150003517671400
2017-09-01605.10612.10602.50611.0071050004318800800
2017-08-31600.00603.60597.50601.80143570008631553200
2017-08-30602.50603.30600.40600.60110100006619874900
2017-08-29602.10602.70600.00600.9076620004603858400
2017-08-28607.00609.00603.00605.9047040002848525100
2017-08-25606.90609.30604.80605.0057660003498436300
2017-08-24605.50608.60602.00602.3085650005176645500
2017-08-23613.10613.90605.60606.4053830003273278400
2017-08-22606.20608.70605.70606.0054670003316591600
2017-08-21612.40612.90606.10606.3055080003348127400
2017-08-18608.60610.20605.50609.4085530005206584800
2017-08-17618.00620.00616.20616.9077650004794705000
2017-08-16626.00628.00621.10621.1069970004359078200
2017-08-15629.30632.00624.60625.3079090004969907300
2017-08-14618.00626.10617.90624.1072040004489105900
2017-08-10632.90633.30624.90625.20111690007003324800
2017-08-09635.20637.00629.00632.40100510006349802100
2017-08-08635.50636.10632.00634.6092310005857220800
2017-08-07637.00641.00636.10637.1065530004183803100
2017-08-04634.00636.60631.60635.8062150003939812100
2017-08-03634.60635.70633.20635.0080720005124114500
2017-08-02639.50639.50633.30634.1087400005547636500
2017-08-01633.70636.40630.00633.001607000010164010500
2017-07-31635.10642.70630.00636.101990800012689901700
2017-07-28650.00655.90640.90642.002503900016152717500
2017-07-27667.00678.40666.30676.6080680005440608300
2017-07-26667.90668.80664.50668.6054440003631127800
2017-07-25659.30665.00658.00663.7040800002707254900
2017-07-24656.00659.30653.50658.5059900003938595500
2017-07-21658.00658.80655.10658.3044350002916018100
2017-07-20660.00663.40656.30661.8049480003269268700
2017-07-19658.00659.80653.00658.9050720003333802100
2017-07-18662.60664.50658.60661.2047570003144181300
2017-07-14665.00667.00664.00664.9047880003185195600
2017-07-13670.00670.50661.80662.5043540002892836100
2017-07-12670.80672.70666.70667.5062620004189535100
2017-07-11671.70675.20667.70672.9067430004530590400
2017-07-10672.40677.60670.40675.9049280003323548100
2017-07-07667.70670.60666.20667.4050960003404384100
2017-07-06670.00674.70667.60673.7049150003306036900
2017-07-05672.40674.20667.40673.1050220003374160200
2017-07-04676.90678.40671.10673.8058750003967985900
2017-07-03666.40672.50663.60671.5052130003486776400
2017-06-30670.00670.00663.10665.8061130004073695200
2017-06-29677.00677.30670.90675.2064760004370861700
2017-06-28665.80672.30664.30669.3053800003602587000
2017-06-27663.60670.10662.00665.8054610003643604500
2017-06-26667.40667.60663.50663.5031390002086369800
2017-06-23665.00668.90662.50668.1055840003725645900
2017-06-22663.00665.50661.10661.8044360002940794900
2017-06-21667.00667.20658.30660.5082720005473563300
2017-06-20673.00675.80670.90670.9088180005934400800
2017-06-19661.00668.30659.50664.8052830003514268100
2017-06-16657.00669.00655.80665.20134700008950068900
2017-06-15659.90662.80652.20652.9085180005585082300
2017-06-14666.70667.90662.00662.1056210003730565500
2017-06-13662.00666.50657.00663.8062480004145545800
2017-06-12662.80670.20661.80663.2054940003652665400
2017-06-09658.00668.80657.00665.2098120006508121100
2017-06-08680.00683.10666.50666.6083480005611564700
2017-06-07670.50677.30667.80673.6095390006421840900
2017-06-06674.50682.10671.40671.4086130005827505500
2017-06-05688.00689.40677.30677.9075090005114481400
2017-06-02683.30696.20682.80693.50130510009046089600
2017-06-01670.80681.20669.20679.8053290003614730800
2017-05-31673.60675.90671.70673.5041020002760936900
2017-05-30675.10677.50672.00676.7031240002109055600
2017-05-29680.00680.50674.90674.9034830002359096400
2017-05-26687.10694.40679.90681.0072330004962238400
2017-05-25684.60692.30680.30687.4073660005063465500
2017-05-24680.00687.40678.20684.5068790004701768700
2017-05-23675.70677.70671.40673.1070720004763854800
2017-05-22678.20683.10674.80679.0055270003749355600
2017-05-19658.00677.60658.00676.00103120006912507300
2017-05-18657.00658.20651.40655.50105970006937552300
2017-05-17675.90677.50667.80670.1091600006162545200
2017-05-16675.40679.90670.20671.9076280005143113600
2017-05-15665.30669.80662.00669.6074910004993402500
2017-05-12673.30678.60668.00668.6071820004822159300
2017-05-11682.10683.00674.10676.0066080004473272500
2017-05-10690.00691.60679.10680.1073550005025590900
2017-05-09693.60693.90686.30687.8086740005975354700
2017-05-08701.00701.40692.00694.20108070007510880800
2017-05-02677.90687.90676.70686.9070940004855194900
2017-05-01662.80676.20662.80675.7070900004760629200
2017-04-28688.00689.70674.40677.3090400006147806400
2017-04-27691.50694.80686.60692.30117500008120736400
2017-04-26702.50705.00697.20701.00114720008035407200
2017-04-25680.10695.20679.50694.60105580007296632400
2017-04-24679.80682.60675.80679.3090030006116363400
2017-04-21666.30670.80663.40668.1080880005399530200
2017-04-20657.90666.20656.10660.9074760004953931700
2017-04-19652.80657.30646.60653.5086950005676003700
2017-04-18662.70668.00659.70662.0093660006204483700
2017-04-17643.00653.50640.60653.1067120004347157700
2017-04-14649.40650.70638.90647.2088320005712547100
2017-04-13640.00653.90636.90650.90108140006981365300
2017-04-12655.00655.20643.90646.2099010006413530400
2017-04-11660.70663.70655.70659.3085200005614181400
2017-04-10663.70673.30662.80670.7055510003712300400
2017-04-07659.70668.70655.90663.4098070006504129000
2017-04-06661.10664.90653.60654.5084560005553651300
2017-04-05672.70675.00661.10667.8089620005972773800
2017-04-04672.50674.40665.10673.60103410006921980400
2017-04-03676.00681.10671.70677.4076770005194336700
2017-03-31690.20692.00677.90677.90130570008945985800
2017-03-30689.00693.00684.40690.0087930006062821600
2017-03-29705.00706.70693.80695.70100460007002662000
2017-03-28705.10709.00701.60708.00140430009914272800
2017-03-27715.50715.50695.10696.001716400012035289300
2017-03-24721.50728.60719.00723.2074530005394938200
2017-03-23718.10723.30717.10721.5056640004083254700
2017-03-22726.80730.50719.20719.40108750007864504200
2017-03-21748.10749.00741.30741.80106410007914894800
2017-03-17751.30762.20750.10755.701387600010496314500
2017-03-16732.90751.80732.90747.30114870008568347200
2017-03-15730.80739.20730.10738.1040560002981634200
2017-03-14739.30742.50739.10740.0041240003055188700
2017-03-13739.40742.80737.30740.6057960004293997200
2017-03-10730.00744.00729.50743.8087210006423135700
2017-03-09724.40727.20720.50723.0059280004289733700
2017-03-08727.60730.60720.60721.7045750003312833200
2017-03-07729.10730.80726.10727.6049420003598554000
2017-03-06728.00733.40726.80729.1055620004056590100
2017-03-03734.10737.90731.00733.5063550004662120300
2017-03-02738.40746.00734.90734.9093910006939481200
2017-03-01715.10724.50706.20723.4076520005491881400
2017-02-28704.70717.50704.60712.3097600006948313100
2017-02-27711.50713.00700.80702.0086040006061191500
2017-02-24710.80716.80709.40714.1044770003194900000
2017-02-23725.50725.50713.20715.9053660003847500000
2017-02-22726.90727.40718.00725.5070960005133634400
2017-02-21710.30721.80710.10721.2050490003628105400
2017-02-20705.70713.20703.50711.0060520004292915000
2017-02-17704.10710.80703.50708.7088460006261845300
2017-02-16714.30716.20706.00709.00101300007190048000
2017-02-15720.20725.90718.00719.5068000004905449600
2017-02-14727.00727.10711.80713.7089430006422414700
2017-02-13732.00732.00723.00723.8070490005114470700
2017-02-10720.00724.00716.10722.30102400007389355600
2017-02-09709.30709.50705.00705.7057230004045594600
2017-02-08706.30709.20702.80709.0052850003732535300
2017-02-07702.10708.00699.30706.5069220004876991600
2017-02-06719.80724.20710.30710.8051510003685791500
2017-02-03716.90722.20706.70708.6070770005046893700
2017-02-02727.00733.40710.50711.9067140004837436000
2017-02-01712.00720.60706.50719.7073500005245317200
2017-01-31732.00732.50720.00723.5070910005149477600
2017-01-30736.50737.70728.20732.9062280004561159200
2017-01-27747.90747.90736.60740.9054710004052505000
2017-01-26727.80744.00725.00740.5080420005933797400
2017-01-25716.10720.30710.50712.8044180003157436300
2017-01-24710.50713.80701.10702.5061940004362104900
2017-01-23718.00723.50713.10716.9058090004176379100
2017-01-20727.00731.60722.30727.1044910003264091500
2017-01-19728.20729.90721.70725.6055100003999834500
2017-01-18707.50718.80699.50717.1063400004502970400
2017-01-17721.10723.00708.30709.6071180005088440500
2017-01-16733.00734.50723.80726.3071910005229746900
2017-01-13735.30740.00731.50737.8056350004150485400
2017-01-12738.90742.00732.40737.4074100005472150200
2017-01-11742.50743.30737.10738.9060390004465061200
2017-01-10744.00745.00736.80741.2069970005185712500
2017-01-06736.00747.00735.00745.0051460003822112000
2017-01-05760.00761.50746.20749.4091850006906795400
2017-01-04732.90754.70730.30752.30131610009842416800
2016-12-30713.60723.80711.80720.3058420004200107700
2016-12-29732.00734.00721.40724.9061630004474601300
2016-12-28740.40743.70736.50739.1061220004531703800
2016-12-27740.50747.30736.30740.5071860005334497200
2016-12-26745.00745.90737.40742.5061900004590977000
2016-12-22748.50751.80744.00746.90102180007628640700
2016-12-21756.10765.60750.80752.2082780006270467200
2016-12-20754.10758.20744.60751.6092060006915383600
2016-12-19761.10765.90753.10759.1086170006527877400
2016-12-16776.40776.90766.10766.80101560007814440500
2016-12-15761.50767.80757.30764.0092940007099183000
2016-12-14759.00762.00755.40758.4065310004955039800
2016-12-13751.00763.00750.50759.6098890007479710800
2016-12-12779.90785.00748.60758.001531000011723913200
2016-12-09758.90764.80755.10761.001668100012691860300
2016-12-08749.50756.80744.60756.801382500010378677400
2016-12-07731.00741.50726.00741.301387100010178841900
2016-12-06716.60727.60714.40723.701449400010476482900
2016-12-05700.00708.80698.50707.2086140006067890700
2016-12-02700.10715.20695.40710.801509600010679227100
2016-12-01702.30708.80697.00699.90137970009693196100
2016-11-30682.10689.80681.40687.4097300006679142400
2016-11-29678.10683.80678.00679.3078640005349107700
2016-11-28677.00684.00670.00681.5069590004730206800
2016-11-25688.00693.20675.00679.6092200006310779900
2016-11-24677.60686.50675.20684.9094070006418839300
2016-11-22669.70673.90662.30667.6080070005341627700
2016-11-21667.00671.90660.00669.1075050005014099100
2016-11-18672.00674.90663.70667.20109010007297030500
2016-11-17667.10669.90657.30659.60132010008732443300
2016-11-16680.00681.50670.80675.50130590008824090200
2016-11-15663.70668.00656.80661.4098170006494713100

   ※ 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