[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 
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
2016-07-14598.40601.80590.10599.0078680004692482500
2016-07-13609.40611.50596.40598.901675300010122321100
2016-07-12561.90587.30559.10579.40144700008367001200
2016-07-11524.10545.90524.00541.9078700004222512100
2016-07-08518.90525.60513.70513.9054470002819103200
2016-07-07514.90527.60513.40518.2065610003414686100
2016-07-06522.00522.90509.00516.7080830004168367000
2016-07-05536.70537.70528.40537.7059920003202255600
2016-07-04538.70543.80533.60539.6058040003129190100
2016-07-01541.00553.20534.00539.6061860003341163200
2016-06-30541.30546.90537.50537.5068790003721292600
2016-06-29534.50534.60523.90533.7073790003920146400
2016-06-28513.90524.40496.00521.60154820007938367000
2016-06-27558.10558.10527.50533.00146130007820755300
2016-06-24612.00613.90556.00563.301976300011493474600
2016-06-23590.00606.50588.90604.3069690004171788600
2016-06-22594.70596.40589.40592.0086290005110307400
2016-06-21582.10598.40581.20596.3064550003814273100
2016-06-20577.50588.70575.80585.9096140005624585100
2016-06-17566.00571.00563.70568.8083350004735341500
2016-06-16572.60576.00559.50561.2083250004715448500
2016-06-15568.90579.50566.00576.3076310004386195700
2016-06-14580.00585.10571.90575.1076560004417316600
2016-06-13585.00590.30582.00582.00103770006078719500
2016-06-10607.90610.00596.70601.9099520006002146900
2016-06-09607.00613.60603.10605.0036530002217382200
2016-06-08609.00612.80602.90612.8064560003929789400
2016-06-07603.50611.50602.00609.4059240003599185400
2016-06-06605.00605.50590.80604.7085310005110913800
2016-06-03615.60623.60614.40620.1044070002726189000
2016-06-02628.00628.00614.00620.1092280005724526700
2016-06-01642.00646.30634.10636.2055910003575496200
2016-05-31639.90647.80636.70646.2046320002989461000
2016-05-30638.00642.50631.20642.5034760002216175000
2016-05-27633.00634.90626.10634.8043240002730354300
2016-05-26646.00646.00630.40631.4054110003444720500
2016-05-25640.20646.40637.50642.7057890003719767800
2016-05-24633.50634.90627.80628.9054210003417586500
2016-05-23627.70637.80622.50634.7042910002710748000
2016-05-20624.00636.60621.20633.7055850003525722000
2016-05-19633.80644.80620.20625.7081060005122114700
2016-05-18619.80637.50616.80625.3079520004981843500
2016-05-17610.00621.00609.20620.4067550004168462200
2016-05-16601.20612.70591.30604.9087910005327895000
2016-05-13624.50624.50605.90606.3069280004239969100
2016-05-12619.00624.70613.80622.5062430003871125600
2016-05-11637.00640.20619.90622.3053350003355347900
2016-05-10610.60629.10603.60627.7077500004804785400
2016-05-09611.00617.80610.00611.8057300003512694400
2016-05-06617.20620.00603.60607.0089060005419628600
2016-05-02614.00625.00613.10621.00100120006192406900
2016-04-28702.50705.20643.70646.20143810009547591300
2016-04-27696.50702.80691.10698.8056040003907949600
2016-04-26704.10706.10690.10696.6064920004522548400
2016-04-25724.00726.40710.60711.3070130005017804100
2016-04-22687.70718.00687.70718.00101110007153820700
2016-04-21689.00697.70683.00696.0089970006221672000
2016-04-20681.40690.80671.80675.3062030004210899200
2016-04-19664.90677.20663.00672.2064420004320156200
2016-04-18651.40657.50648.50651.3095600006228571800
2016-04-15679.00689.60677.10682.3056730003875122900
2016-04-14685.30692.80679.00688.2085850005891858400
2016-04-13666.60672.90654.20671.10106350007087989000
2016-04-12647.00669.00642.00666.7092400006117928100
2016-04-11652.40652.50633.50644.9066420004266879500
2016-04-08630.00660.30626.00651.7079320005105215200
2016-04-07640.80651.80635.50643.7073320004712005600
2016-04-06636.60648.80635.40643.6078510005039738000
2016-04-05661.50666.00642.10643.50126020008185152600
2016-04-04662.90677.00661.40669.7093140006238720600
2016-04-01687.70690.00665.40668.2099490006685113600
2016-03-31685.70700.80682.00692.3079980005560444400
2016-03-30696.20701.00686.40686.8072300004997109000
2016-03-29699.40706.20695.20703.4071060004975156300
2016-03-28714.70715.40699.50708.60118570008407200900
2016-03-25691.40707.70686.50704.1066710004667109600
2016-03-24698.10701.60690.00691.3064610004481338400
2016-03-23705.00708.60698.10699.1054010003783912700
2016-03-22698.70711.90697.80704.7055990003944455100
2016-03-18691.30699.90683.60692.1087990006064574800
2016-03-17703.70710.50687.80696.3089740006282102700
2016-03-16710.00713.00703.20703.3084530005969610200
2016-03-15723.50741.90715.10718.80121910008827580400
2016-03-14734.00735.00717.40723.50105910007660956100
2016-03-11705.00725.70704.00723.7093520006666286800
2016-03-10719.50719.80705.80714.7075360005375944300
2016-03-09713.40719.00702.20713.00105420007503450600
2016-03-08729.80731.60711.40723.60133250009602130800
2016-03-07733.70738.30727.10731.1086680006359326600
2016-03-04730.40743.00727.20735.20108740007985103700
2016-03-03702.80727.70702.00726.30118060008517346800
2016-03-02696.80705.00692.00700.30131580009204629300
2016-03-01663.50675.50655.10675.5095330006375718600
2016-02-29680.00686.20666.70666.70117280007939714000
2016-02-26680.20686.60676.10677.90105050007136724400
2016-02-25659.00677.50659.00672.90106080007098332700
2016-02-24653.50666.70647.20658.00111100007305175300
2016-02-23671.80674.00657.10662.60114440007598240000
2016-02-22660.00674.30653.70671.8087340005823008100
2016-02-19670.30674.10658.80669.50114120007620986200
2016-02-18679.00683.60669.00675.10106500007215169700
2016-02-17660.00676.20651.30662.30135330008970330400
2016-02-16646.60679.10643.30664.50119050007922331000
2016-02-15634.90657.40625.50646.801675000010755680700
2016-02-12603.60615.00590.70591.102665500016062093500
2016-02-10655.50658.30633.00643.602144000013810581100
2016-02-09667.00667.80650.00656.801945800012798427200
2016-02-08688.00699.30671.00693.1095240006572502600
2016-02-05714.00720.90686.70705.701667300011681586500
2016-02-04717.10737.00710.40727.8071690005202247200
2016-02-03734.20742.00717.40733.901433000010465485400
2016-02-02775.00776.50755.00759.001578600012103062100
2016-02-01778.00781.90764.30775.202400600018599112600
2016-01-29717.30755.00699.80750.502766600020279892200
2016-01-28699.40703.00691.30692.3078220005438641700
2016-01-27687.90704.00686.00703.4076490005353125400
2016-01-26683.00685.00674.00678.7065190004424434600
2016-01-25700.00701.20688.10693.8075960005273987000
2016-01-22676.70688.40666.10686.80119620008122923000
2016-01-21656.70675.00646.70646.70129920008553809900
2016-01-20680.70684.40655.10657.80136370009104226300
2016-01-19671.50687.90668.10682.0060550004105970000
2016-01-18670.00680.70663.30675.8085660005769934800
2016-01-15704.80705.50682.80688.1096720006695998200
2016-01-14685.00699.40678.00697.10103730007141731500
2016-01-13698.40713.10694.00706.50105880007461680400
2016-01-12695.00699.70676.00680.501638100011205782500
2016-01-08703.00717.70699.70705.60106780007549255000
2016-01-07725.10727.80709.90711.20118480008489303500
2016-01-06737.70738.30726.10729.00118990008695648400
2016-01-05733.20741.20729.20733.3084140006186857300
2016-01-04740.20750.00731.30735.4093380006885884300
2015-12-30746.10754.40744.60744.8052860003954478000
2015-12-29742.00746.30737.20743.6048470003599336800
2015-12-28738.40746.10731.20742.5053910003996777800
2015-12-25737.00740.80727.20730.50100030007321609500
2015-12-24738.20749.70737.10740.00105330007802059100
2015-12-22748.10748.20739.00742.5077950005791090100
2015-12-21741.10749.50738.20748.70128210009516197700
2015-12-18775.00792.80751.80752.001404800010746523900
2015-12-17784.90786.50772.70775.2088210006863806600
2015-12-16757.40778.80752.10765.00127890009815541700
2015-12-15750.00751.10742.00744.80125870009372287300
2015-12-14750.00752.40741.40750.0099180007404478600
2015-12-11749.00768.20749.00764.50114150008645076200
2015-12-10763.00765.60758.50764.0094970007250724500
2015-12-09770.00775.90762.10773.1087080006722589500
2015-12-08788.00788.00775.00775.8088920006933282300
2015-12-07791.50794.00784.50784.8065060005135656100
2015-12-04782.80786.00772.20782.10125390009777782500
2015-12-03797.10798.20788.60794.5093740007440633000
2015-12-02799.30804.50797.80798.2081110006496318800
2015-12-01794.70805.00793.80799.8092150007366407900
2015-11-30806.00807.00793.10796.30113890009075035000
2015-11-27813.80814.40807.80810.0079160006415220000
2015-11-26813.50813.50808.60810.60112670009132645300

   ※ 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