[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 
2017-07-21658.00658.80655.10658.3044350002916018100
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
2016-11-14628.40658.80627.90658.701887200012306314000
2016-11-11630.00638.40619.40625.301777600011179991700
2016-11-10610.00614.40594.40611.00155070009420448300
2016-11-09604.80609.50556.80564.301864500010698663600
2016-11-08606.50609.50599.10600.1069350004173882200
2016-11-07609.40612.60602.70604.4082070004977019500
2016-11-04601.50606.90595.10598.8083470005003830000
2016-11-02615.00615.90606.90609.3064510003944173300
2016-11-01627.70627.90618.70624.0067960004234055100
2016-10-31622.00630.30621.20627.701612200010104658100
2016-10-28603.00611.00600.00609.00116690007078733100
2016-10-27590.20596.50588.50595.2064130003802980300
2016-10-26585.20588.30577.40587.8047070002748589600
2016-10-25583.50590.80582.70587.3065800003863915100
2016-10-24581.30583.50577.40581.3068720003989198400
2016-10-21581.60583.60574.80581.30123190007148120700
2016-10-20569.30581.60561.20581.40118040006781028100
2016-10-19581.60581.60567.20572.30110460006316862000
2016-10-18581.50583.10567.30579.8078000004500972700
2016-10-17582.00590.00581.30586.0048230002827528800
2016-10-14572.00582.70568.40581.1078700004539985400
2016-10-13585.00587.70571.90572.9080410004645988200
2016-10-12583.80587.70580.80583.0044320002589244500
2016-10-11590.90597.70588.40590.6040510002398534200
2016-10-07593.10596.40587.70590.8025700001518722000
2016-10-06598.70603.40593.20596.0070340004208464200
2016-10-05588.50593.00584.10590.4052220003079663400
2016-10-04578.00584.60577.00584.2057940003372971800
2016-10-03572.30578.20569.00574.9059920003442744400
2016-09-30561.50568.00558.90564.4071330004022252700
2016-09-29574.00576.00567.80575.1063050003617372600
2016-09-28573.80577.20563.50565.3085510004852132700
2016-09-27584.00588.10570.90587.20161690009414106700
2016-09-26594.90598.00590.40590.5084990005043151900
2016-09-23592.10598.00590.50594.9085960005104913800
2016-09-21575.00599.10571.30597.6082690004859398100
2016-09-20569.90576.10568.50574.30103350005923782000
2016-09-16568.00573.10562.30572.10102600005841878200
2016-09-15578.90580.50562.00565.3095800005424410000
2016-09-14584.00590.60580.90585.0062410003656879700
2016-09-13595.10597.80587.20587.7062400003685186100
2016-09-12601.30605.50593.90595.8059220003537753800
2016-09-09615.00618.40610.20613.5061870003801323400
2016-09-08613.30613.70606.10610.4048470002959171300
2016-09-07610.10611.90604.50611.0058350003555353200
2016-09-06624.90629.00620.10622.6039030002432507700
2016-09-05642.30643.30623.90624.9058630003710512000
2016-09-02613.30627.70611.60626.7073420004566629400
2016-09-01604.50614.40602.30612.9049310003014462100
2016-08-31596.70605.70595.10604.4055630003348903100
2016-08-30588.00594.20586.60588.1038510002272078000
2016-08-29583.00594.90580.70590.6049000002892474300
2016-08-26580.00580.10568.50572.1049860002861388300
2016-08-25581.60584.90579.20583.8035810002088846000
2016-08-24577.00584.50576.00580.5027520001598135900
2016-08-23583.10583.40570.50572.5036470002100234600
2016-08-22584.90587.00579.10585.4046930002740656800
2016-08-19580.60586.00575.20580.1073140004242008300
2016-08-18585.30585.30576.00578.0074960004350126900
2016-08-17571.40587.90570.80587.8072590004226209900
2016-08-16595.00595.00570.20575.1091510005307726600
2016-08-15591.00595.50589.20593.2043410002572580600
2016-08-12583.00599.50581.40595.9085910005092994100
2016-08-10583.00584.00577.10582.0044550002588782700
2016-08-09586.00593.40583.00592.7042140002483953500
2016-08-08585.00590.00577.50589.8058070003399643700
2016-08-05563.50574.00559.30568.4050880002887888800
2016-08-04547.20565.00543.70562.8077760004325688000
2016-08-03550.00558.80540.70543.1070210003847373300
2016-08-02574.00577.00563.70565.3065700003739430400
2016-08-01570.00584.40569.30579.8081700004729748600
2016-07-29575.60591.10562.00585.30168500009762213100
2016-07-28603.30603.30577.20580.70103750006055546600
2016-07-27592.50602.40583.00593.3095710005690400700
2016-07-26601.10602.30583.90588.2091950005416529500
2016-07-25608.00617.50608.00609.9074430004548358400
2016-07-22591.60602.60586.10598.0047230002818204800
2016-07-21606.40616.80604.30611.6077540004739887000
2016-07-20604.00604.00584.20593.7084570005014336300
2016-07-19615.30618.70599.80607.6067280004086303700
2016-07-15603.70624.00603.70612.9079010004844190100

   ※ 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