[8609 東証1部] 岡三証券グループ 日足 時系列データ

[8609 東証1部] 岡三証券グループ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23641.00642.00626.00626.00467000294275000
2017-08-22630.00635.00626.00632.00594000375104000
2017-08-21640.00640.00631.00632.00573000363293000
2017-08-18642.00645.00636.00641.00563000360630000
2017-08-17647.00659.00646.00653.00499000325420000
2017-08-16645.00654.00642.00647.00590000382133000
2017-08-15644.00655.00640.00650.00689000447787000
2017-08-14645.00646.00634.00634.001209000771798000
2017-08-10667.00668.00654.00658.00578000380973000
2017-08-09675.00675.00663.00667.00581000387372000
2017-08-08678.00678.00667.00676.00632000425007000
2017-08-07680.00682.00676.00677.00517000350668000
2017-08-04669.00673.00665.00673.00370000247994000
2017-08-03674.00675.00664.00670.00483000323010000
2017-08-02679.00680.00670.00671.00689000464186000
2017-08-01664.00677.00663.00669.00837000560333000
2017-07-31682.00684.00657.00669.0016920001127966000
2017-07-28741.00741.00682.00690.0023920001678518000
2017-07-27740.00748.00737.00741.00610000452784000
2017-07-26742.00744.00734.00742.00475000351459000
2017-07-25739.00745.00738.00741.00340000252024000
2017-07-24729.00738.00724.00738.00381000279013000
2017-07-21731.00734.00727.00734.00369000269925000
2017-07-20721.00734.00720.00734.00477000347682000
2017-07-19725.00726.00721.00724.00494000357467000
2017-07-18724.00732.00721.00732.00645000468302000
2017-07-14729.00735.00726.00734.00389000284686000
2017-07-13740.00742.00728.00729.00465000340564000
2017-07-12740.00742.00737.00738.00271000200226000
2017-07-11737.00745.00737.00745.00243000180519000
2017-07-10744.00744.00737.00743.00318000235741000
2017-07-07741.00746.00734.00735.00673000497230000
2017-07-06742.00749.00741.00747.00705000525793000
2017-07-05731.00743.00729.00742.00791000582130000
2017-07-04739.00740.00730.00733.00746000548497000
2017-07-03717.00732.00717.00729.00669000486196000
2017-06-30718.00728.00717.00721.00671000484180000
2017-06-29725.00733.00725.00733.00470000342392000
2017-06-28715.00722.00715.00720.00467000335847000
2017-06-27713.00720.00713.00715.00345000247221000
2017-06-26714.00717.00711.00711.00290000206786000
2017-06-23725.00725.00718.00719.00565000407936000
2017-06-22719.00727.00715.00725.00545000393896000
2017-06-21719.00721.00713.00719.00571000409886000
2017-06-20723.00727.00720.00722.00638000461574000
2017-06-19705.00714.00700.00713.00734000520553000
2017-06-16688.00703.00687.00703.00772000539514000
2017-06-15691.00696.00684.00684.00657000452384000
2017-06-14693.00696.00690.00691.00544000377156000
2017-06-13686.00693.00681.00689.00338000232601000
2017-06-12685.00693.00681.00688.00496000341717000
2017-06-09679.00688.00675.00686.00705000481293000
2017-06-08692.00696.00681.00681.00517000354788000
2017-06-07683.00696.00681.00694.00577000398325000
2017-06-06690.00696.00683.00683.00627000431779000
2017-06-05708.00712.00696.00699.00817000572690000
2017-06-02686.00714.00684.00714.001182000833657000
2017-06-01660.00680.00660.00677.00716000483469000
2017-05-31663.00669.00662.00665.00594000395177000
2017-05-30669.00671.00661.00666.00510000339032000
2017-05-29675.00678.00671.00672.00466000314257000
2017-05-26682.00692.00680.00680.00530000362775000
2017-05-25675.00687.00675.00687.00474000324057000
2017-05-24680.00683.00677.00682.00521000354740000
2017-05-23667.00674.00663.00672.00637000426416000
2017-05-22667.00669.00662.00666.00404000269000000
2017-05-19650.00667.00650.00667.00626000413143000
2017-05-18654.00659.00650.00650.00892000582259000
2017-05-17683.00683.00672.00672.00870000586798000
2017-05-16683.00691.00682.00686.00657000450864000
2017-05-15675.00680.00673.00679.00309000209310000
2017-05-12681.00684.00679.00682.00551000375337000
2017-05-11684.00685.00681.00684.00576000393714000
2017-05-10677.00683.00676.00680.00447000303427000
2017-05-09681.00684.00679.00680.00493000335724000
2017-05-08676.00682.00671.00681.00778000526894000
2017-05-02655.00669.00655.00666.00768000510934000
2017-05-01641.00653.00639.00651.00845000545872000
2017-04-28665.00675.00644.00649.00996000653091000
2017-04-27671.00674.00668.00670.00537000359906000
2017-04-26676.00679.00669.00678.00623000420579000
2017-04-25657.00671.00656.00669.00694000461919000
2017-04-24657.00657.00650.00654.00527000344290000
2017-04-21653.00653.00643.00648.00644000417572000
2017-04-20646.00652.00639.00641.00627000404748000
2017-04-19631.00644.00630.00640.00795000506915000
2017-04-18639.00648.00636.00638.00530000339126000
2017-04-17627.00630.00621.00630.00595000372598000
2017-04-14630.00631.00624.00628.00766000480989000
2017-04-13622.00637.00618.00635.00982000616658000
2017-04-12629.00635.00626.00629.00796000501453000
2017-04-11641.00643.00632.00638.00809000515471000
2017-04-10648.00655.00644.00650.00601000389884000
2017-04-07647.00650.00636.00644.001044000673338000
2017-04-06650.00650.00636.00637.001236000792893000
2017-04-05669.00672.00652.00659.001166000768614000
2017-04-04674.00675.00664.00669.00773000517452000
2017-04-03679.00682.00672.00679.00664000450090000
2017-03-31691.00695.00679.00679.00871000598766000
2017-03-30693.00695.00684.00685.00675000465031000
2017-03-29715.00715.00695.00698.001080000756970000
2017-03-28727.00732.00724.00727.00895000650972000
2017-03-27725.00730.00718.00719.00799000576262000
2017-03-24725.00737.00722.00733.00664000485596000
2017-03-23726.00730.00723.00725.00526000381780000
2017-03-22742.00742.00728.00729.00866000635889000
2017-03-21760.00760.00754.00754.00525000396896000
2017-03-17767.00770.00764.00769.00534000410077000
2017-03-16760.00775.00754.00769.00510000391755000
2017-03-15760.00764.00756.00761.00505000384292000
2017-03-14770.00775.00767.00768.00601000462959000
2017-03-13765.00768.00762.00765.00317000242440000
2017-03-10762.00770.00759.00770.00713000545630000
2017-03-09749.00753.00745.00751.00467000349895000
2017-03-08755.00758.00747.00747.00455000341283000
2017-03-07755.00762.00754.00758.00360000272674000
2017-03-06757.00758.00753.00755.00261000197096000
2017-03-03761.00761.00756.00757.00337000255555000
2017-03-02766.00769.00763.00764.00690000528392000
2017-03-01740.00749.00734.00748.00543000403541000
2017-02-28738.00749.00735.00744.00666000495501000
2017-02-27748.00748.00733.00733.00660000487055000
2017-02-24752.00763.00750.00753.00502000379235000
2017-02-23763.00763.00752.00757.00293000221304000
2017-02-22763.00763.00755.00761.00358000271874000
2017-02-21764.00766.00760.00764.00259000197832000
2017-02-20747.00759.00744.00758.00423000318739000
2017-02-17747.00753.00746.00750.00430000322600000
2017-02-16760.00763.00750.00750.00524000394398000
2017-02-15764.00770.00762.00766.00462000354063000
2017-02-14761.00767.00751.00751.00393000297489000
2017-02-13770.00770.00757.00759.00385000292956000
2017-02-10745.00763.00745.00761.00847000641941000
2017-02-09739.00739.00733.00736.00301000221323000
2017-02-08735.00743.00731.00743.00303000223360000
2017-02-07733.00738.00731.00735.00304000223266000
2017-02-06746.00747.00737.00739.00345000255573000
2017-02-03732.00743.00731.00731.00639000469809000
2017-02-02743.00746.00731.00733.00787000580767000
2017-02-01732.00742.00730.00740.00514000378886000
2017-01-31735.00750.00735.00740.00818000606840000
2017-01-30745.00752.00742.00749.00474000354871000
2017-01-27754.00754.00745.00752.00850000637594000
2017-01-26748.00753.00744.00751.00785000588949000
2017-01-25728.00736.00726.00733.00976000715175000
2017-01-24721.00725.00712.00713.00578000413394000
2017-01-23724.00732.00721.00726.00516000375534000
2017-01-20731.00737.00730.00737.00527000386977000
2017-01-19731.00736.00726.00729.00623000454754000
2017-01-18706.00725.00703.00724.00947000674897000
2017-01-17731.00731.00712.00713.00999000720758000
2017-01-16740.00743.00730.00735.00538000396078000
2017-01-13741.00745.00734.00743.00707000523618000
2017-01-12752.00752.00740.00749.00704000525381000
2017-01-11747.00750.00742.00750.00703000524972000
2017-01-10746.00752.00740.00745.00858000640706000
2017-01-06743.00745.00737.00744.00994000736511000
2017-01-05755.00756.00750.00754.00682000513355000
2017-01-04730.00751.00730.00750.00906000674010000
2016-12-30712.00724.00711.00722.00526000377885000
2016-12-29733.00733.00716.00724.00601000435362000
2016-12-28736.00742.00736.00737.00444000327474000
2016-12-27733.00746.00730.00736.00595000440247000
2016-12-26735.00738.00732.00734.00426000312864000
2016-12-22740.00740.00731.00735.00724000532018000
2016-12-21748.00755.00737.00737.001062000789772000
2016-12-20739.00746.00736.00743.00551000408015000
2016-12-19744.00749.00738.00748.00534000397728000
2016-12-16762.00764.00752.00754.001102000834081000
2016-12-15757.00764.00747.00756.001056000797098000
2016-12-14757.00759.00743.00752.00640000480026000
2016-12-13736.00752.00730.00750.001058000786326000
2016-12-12762.00770.00732.00745.0017640001330337000
2016-12-09744.00750.00735.00749.001135000845019000
2016-12-08726.00744.00724.00744.0017540001288453000
2016-12-07700.00717.00700.00715.001304000925363000
2016-12-06681.00698.00680.00692.001186000818597000
2016-12-05669.00675.00665.00672.00871000583099000
2016-12-02659.00683.00659.00680.001156000781446000
2016-12-01666.00676.00659.00664.001357000902672000
2016-11-30652.00658.00646.00657.00715000467738000
2016-11-29643.00648.00638.00643.00504000324129000
2016-11-28638.00653.00631.00650.00951000611734000
2016-11-25648.00660.00638.00642.00914000590751000
2016-11-24649.00651.00646.00649.00768000497879000
2016-11-22642.00647.00635.00640.00557000356186000
2016-11-21628.00643.00625.00642.00864000549710000
2016-11-18626.00630.00620.00627.00995000621995000
2016-11-17607.00613.00602.00612.001125000685100000
2016-11-16608.00613.00606.00610.00651000396651000
2016-11-15590.00600.00589.00598.00805000479759000
2016-11-14577.00590.00576.00590.00589000344702000
2016-11-11575.00585.00563.00566.00947000541348000
2016-11-10549.00564.00545.00562.00812000451214000
2016-11-09550.00555.00508.00513.001149000606907000
2016-11-08554.00556.00547.00548.00440000242109000
2016-11-07544.00555.00544.00547.00690000378725000
2016-11-04537.00541.00531.00539.00775000416244000
2016-11-02549.00551.00535.00540.00741000401654000
2016-11-01558.00558.00550.00556.00601000332797000
2016-10-31556.00564.00554.00559.00707000395175000
2016-10-28536.00565.00535.00565.001633000903804000
2016-10-27523.00533.00523.00531.00564000298010000
2016-10-26520.00522.00515.00522.00569000295440000
2016-10-25524.00531.00520.00522.00779000408217000
2016-10-24522.00523.00518.00521.00434000225903000
2016-10-21523.00528.00519.00523.00718000375479000
2016-10-20514.00528.00513.00525.00853000445662000
2016-10-19516.00520.00515.00518.00544000281512000
2016-10-18520.00522.00514.00518.00570000295485000
2016-10-17524.00532.00520.00526.00539000284551000
2016-10-14515.00522.00515.00520.00626000324580000
2016-10-13526.00531.00516.00519.00506000263801000
2016-10-12522.00528.00522.00525.00507000266226000
2016-10-11535.00540.00528.00530.00368000196178000
2016-10-07540.00541.00531.00534.00366000195550000
2016-10-06540.00544.00539.00541.00612000331760000
2016-10-05525.00533.00521.00531.00545000288679000
2016-10-04516.00523.00516.00520.00416000216268000
2016-10-03519.00528.00514.00515.00616000319593000
2016-09-30516.00521.00512.00515.00587000303232000
2016-09-29520.00534.00514.00533.00807000426133000
2016-09-28525.00532.00518.00519.00695000363508000
2016-09-27517.00535.00511.00535.00780000409837000
2016-09-26529.00534.00527.00527.00535000283588000
2016-09-23525.00537.00521.00535.00924000491693000
2016-09-21509.00533.00505.00533.00759000395672000
2016-09-20503.00520.00503.00512.00778000399522000
2016-09-16510.00520.00508.00510.0030700001570325000
2016-09-15512.00515.00504.00510.00621000315824000
2016-09-14523.00523.00517.00519.00596000309579000
2016-09-13530.00532.00523.00527.00468000246445000
2016-09-12530.00534.00522.00528.00546000288126000
2016-09-09529.00546.00527.00542.00966000519604000
2016-09-08528.00533.00526.00530.00339000179704000
2016-09-07522.00532.00518.00528.00674000354401000
2016-09-06527.00532.00522.00530.00389000205884000
2016-09-05538.00539.00523.00524.00597000317046000
2016-09-02531.00531.00522.00528.00564000296721000
2016-09-01526.00534.00520.00530.00816000431342000
2016-08-31518.00528.00518.00526.00722000377829000
2016-08-30511.00515.00507.00511.00331000169353000
2016-08-29505.00512.00502.00510.00709000360917000
2016-08-26498.00498.00486.00489.00597000293175000
2016-08-25500.00503.00496.00501.00347000173502000
2016-08-24504.00505.00497.00499.00416000208157000
2016-08-23508.00509.00495.00499.00703000351995000
2016-08-22512.00516.00504.00515.00352000180051000
2016-08-19501.00522.00501.00511.00700000357766000
2016-08-18503.00510.00501.00503.00554000279584000

   ※ 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