[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 
2017-05-26682.00692.00680.00680.00530000362775000
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
2016-08-17505.00514.00504.00513.00516000263800000
2016-08-16522.00522.00506.00507.00443000226473000
2016-08-15520.00523.00515.00519.00212000110035000
2016-08-12518.00525.00514.00524.00615000319989000
2016-08-10525.00525.00512.00515.00532000274431000
2016-08-09524.00533.00521.00531.00560000295314000
2016-08-08513.00533.00505.00532.001249000653294000
2016-08-05493.00508.00489.00497.00732000364655000
2016-08-04475.00492.00473.00490.00906000437260000
2016-08-03479.00484.00464.00469.001032000487640000
2016-08-02508.00508.00494.00496.00880000440109000
2016-08-01516.00518.00506.00508.00776000396905000
2016-07-29510.00535.00497.00524.001736000898436000
2016-07-28510.00514.00501.00504.00683000345383000
2016-07-27511.00527.00503.00520.00912000471475000
2016-07-26526.00526.00507.00510.00570000292331000
2016-07-25522.00536.00519.00531.001001000529944000
2016-07-22510.00518.00504.00513.00666000340013000
2016-07-21517.00530.00517.00526.00769000403626000
2016-07-20517.00517.00499.00507.00625000315923000
2016-07-19527.00529.00510.00517.00697000360215000
2016-07-15507.00525.00507.00517.00886000457575000
2016-07-14506.00507.00496.00502.00522000261565000
2016-07-13517.00517.00505.00508.00832000424844000
2016-07-12480.00510.00480.00499.001085000541934000
2016-07-11452.00472.00448.00470.00656000303705000
2016-07-08441.00448.00436.00436.00479000210720000
2016-07-07446.00454.00438.00442.00548000243888000
2016-07-06450.00451.00443.00449.00805000360674000
2016-07-05458.00460.00450.00457.00509000231455000
2016-07-04453.00459.00450.00459.00557000254019000
2016-07-01457.00467.00455.00458.00603000276826000
2016-06-30459.00469.00452.00453.001323000607796000
2016-06-29460.00460.00440.00449.001318000591143000
2016-06-28452.00455.00432.00448.001315000585748000
2016-06-27472.00472.00450.00453.00569000260317000
2016-06-24518.00522.00457.00461.001291000628073000
2016-06-23493.00511.00492.00508.00524000264474000
2016-06-22504.00504.00496.00497.00597000298247000
2016-06-21497.00507.00493.00505.00516000258666000
2016-06-20494.00502.00490.00501.00773000384964000
2016-06-17470.00492.00468.00483.0020800001001342000
2016-06-16484.00484.00461.00464.00859000403234000
2016-06-15471.00491.00469.00488.00764000370575000
2016-06-14476.00480.00470.00476.00652000309623000
2016-06-13484.00489.00478.00480.00554000267599000
2016-06-10503.00503.00495.00501.00893000445812000
2016-06-09504.00507.00500.00503.00519000261018000
2016-06-08512.00513.00501.00510.00771000390251000
2016-06-07512.00516.00507.00509.00710000361960000
2016-06-06517.00518.00498.00510.001344000680249000
2016-06-03542.00545.00527.00532.00995000531909000
2016-06-02561.00561.00546.00547.00412000227236000
2016-06-01579.00579.00564.00565.00446000254100000
2016-05-31569.00585.00567.00582.00581000336327000
2016-05-30563.00571.00559.00569.00325000184031000
2016-05-27557.00563.00553.00561.00281000157048000
2016-05-26570.00572.00555.00555.00382000214044000
2016-05-25565.00568.00558.00565.00527000297421000
2016-05-24566.00567.00555.00558.00409000229197000
2016-05-23564.00568.00553.00568.00293000164661000

   ※ 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