[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 
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
2016-05-20560.00568.00559.00566.00426000239903000
2016-05-19565.00590.00560.00565.00625000355008000
2016-05-18554.00565.00551.00558.00417000232556000
2016-05-17551.00557.00547.00557.00465000257616000
2016-05-16538.00551.00537.00545.00449000244564000
2016-05-13553.00554.00539.00540.00533000290287000
2016-05-12554.00555.00546.00553.00798000439879000
2016-05-11576.00578.00558.00559.00476000269630000
2016-05-10559.00571.00552.00569.00721000407467000
2016-05-09560.00567.00558.00558.00593000332629000
2016-05-06568.00573.00548.00553.00815000451667000
2016-05-02559.00570.00558.00566.00839000473939000
2016-04-28628.00632.00587.00589.001311000795744000
2016-04-27617.00626.00614.00623.00501000311261000
2016-04-26622.00626.00611.00617.00705000435594000
2016-04-25634.00638.00625.00627.00665000418892000
2016-04-22604.00628.00604.00628.001117000691071000
2016-04-21607.00615.00603.00614.00947000577004000
2016-04-20612.00618.00596.00597.00844000509323000
2016-04-19602.00605.00597.00605.00508000305409000
2016-04-18575.00587.00575.00582.00498000289663000
2016-04-15608.00612.00601.00605.00524000317577000
2016-04-14601.00614.00598.00613.00823000500799000
2016-04-13585.00591.00575.00587.00756000442274000
2016-04-12553.00582.00553.00579.00674000387193000
2016-04-11559.00559.00543.00552.00593000326691000
2016-04-08538.00568.00531.00561.00993000548695000
2016-04-07542.00552.00539.00548.00857000468908000
2016-04-06536.00548.00534.00540.00747000403672000
2016-04-05555.00558.00534.00536.00632000342652000
2016-04-04553.00575.00553.00562.00692000389819000
2016-04-01586.00586.00558.00561.00998000564582000
2016-03-31591.00602.00588.00588.00512000304040000
2016-03-30603.00603.00587.00589.00683000404795000
2016-03-29605.00608.00594.00603.001064000638943000
2016-03-28632.00637.00621.00628.001147000719985000
2016-03-25617.00630.00616.00630.00741000463761000
2016-03-24622.00626.00614.00617.00848000525558000
2016-03-23633.00640.00617.00619.00604000376270000
2016-03-22623.00640.00619.00633.00741000466558000
2016-03-18609.00618.00606.00611.001364000833051000
2016-03-17618.00627.00604.00611.00999000614642000
2016-03-16618.00630.00610.00611.00818000504514000
2016-03-15621.00632.00620.00627.001224000766375000
2016-03-14621.00625.00616.00620.00651000403545000
2016-03-11597.00614.00597.00611.001068000646180000
2016-03-10591.00608.00584.00607.001154000691679000
2016-03-09582.00584.00566.00577.00922000530075000
2016-03-08593.00600.00581.00586.00823000483891000
2016-03-07595.00604.00588.00597.00599000358429000
2016-03-04586.00597.00586.00594.00819000484362000
2016-03-03566.00587.00566.00585.00966000560736000
2016-03-02563.00571.00559.00568.00627000355750000
2016-03-01537.00547.00531.00543.00548000296073000
2016-02-29557.00561.00536.00536.00758000415408000
2016-02-26550.00566.00546.00549.001052000582688000
2016-02-25532.00546.00532.00543.00672000362943000
2016-02-24518.00535.00517.00527.00576000303839000
2016-02-23531.00535.00518.00524.00964000507178000
2016-02-22530.00544.00529.00532.001003000534813000
2016-02-19549.00549.00536.00539.00980000529559000
2016-02-18554.00560.00544.00551.00828000456912000
2016-02-17551.00562.00532.00543.00857000466356000
2016-02-16535.00572.00535.00552.00845000470079000
2016-02-15547.00548.00521.00542.001211000649877000
2016-02-12507.00522.00497.00499.001734000885908000
2016-02-10563.00566.00532.00545.001125000616765000
2016-02-09588.00588.00564.00569.001077000618511000
2016-02-08605.00619.00593.00608.001622000984907000
2016-02-05640.00651.00622.00631.00681000431221000
2016-02-04637.00666.00636.00652.00741000483794000
2016-02-03660.00666.00637.00650.00992000644413000
2016-02-02700.00707.00680.00685.00959000664813000
2016-02-01674.00710.00668.00707.0018430001280603000
2016-01-29630.00664.00619.00664.001318000843083000
2016-01-28638.00645.00624.00624.00724000457639000
2016-01-27627.00650.00627.00648.00818000526749000
2016-01-26624.00629.00616.00616.00658000409070000
2016-01-25640.00645.00629.00643.00761000486626000
2016-01-22610.00631.00605.00630.001085000670627000
2016-01-21597.00624.00590.00590.00992000599084000
2016-01-20614.00624.00596.00597.001009000614528000
2016-01-19605.00619.00599.00616.00905000551621000
2016-01-18600.00610.00590.00604.00719000431781000
2016-01-15636.00643.00612.00614.00679000422837000
2016-01-14613.00630.00608.00627.00750000464265000
2016-01-13621.00641.00621.00636.00578000366573000
2016-01-12621.00626.00606.00609.00799000491337000
2016-01-08639.00646.00628.00630.001051000668197000
2016-01-07665.00668.00643.00645.001175000766254000
2016-01-06683.00684.00665.00668.00861000576984000
2016-01-05679.00686.00674.00677.00440000298881000
2016-01-04690.00695.00675.00679.00737000502177000
2015-12-30695.00705.00692.00695.00548000381730000
2015-12-29683.00695.00679.00692.00635000436659000
2015-12-28677.00694.00677.00692.00468000322489000
2015-12-25682.00686.00669.00677.00842000569264000
2015-12-24695.00698.00684.00684.00856000588874000
2015-12-22695.00699.00688.00691.00750000518165000
2015-12-21697.00704.00691.00701.00505000351613000
2015-12-18720.00738.00706.00707.001028000735959000
2015-12-17723.00727.00717.00721.00576000415479000
2015-12-16705.00715.00702.00708.00561000397809000
2015-12-15704.00706.00689.00690.00728000505411000
2015-12-14706.00712.00701.00707.00546000384565000
2015-12-11707.00725.00707.00721.00760000543721000
2015-12-10720.00722.00711.00712.00694000495821000
2015-12-09723.00735.00721.00725.00638000463888000
2015-12-08735.00740.00726.00728.00537000392284000
2015-12-07745.00752.00737.00738.00543000404036000
2015-12-04734.00739.00732.00735.00489000359627000
2015-12-03748.00752.00741.00749.00521000388979000
2015-12-02749.00756.00747.00751.00406000305111000
2015-12-01749.00758.00747.00751.00600000451041000
2015-11-30742.00749.00738.00746.00524000389748000
2015-11-27745.00755.00740.00743.00542000404802000
2015-11-26733.00744.00733.00742.00442000327214000

   ※ 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