[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 
2017-11-24670.00671.00663.00670.00402000268456000
2017-11-22670.00672.00666.00672.00516000345381000
2017-11-21667.00672.00665.00668.00572000382255000
2017-11-20667.00669.00663.00665.00625000415907000
2017-11-17682.00683.00668.00672.001020000687043000
2017-11-16665.00680.00662.00676.00952000640160000
2017-11-15690.00690.00669.00674.001142000774765000
2017-11-14706.00712.00697.00698.00764000536405000
2017-11-13721.00721.00705.00706.00609000431978000
2017-11-10720.00729.00720.00723.00593000429183000
2017-11-09738.00748.00721.00732.0015810001165090000
2017-11-08711.00732.00710.00731.0015740001140525000
2017-11-07697.00712.00697.00711.00804000567855000
2017-11-06707.00709.00696.00698.00581000406684000
2017-11-02704.00715.00699.00706.00980000692637000
2017-11-01699.00704.00691.00699.001025000716563000
2017-10-31684.00700.00681.00694.001261000874845000
2017-10-30698.00701.00682.00686.0017750001221685000
2017-10-27724.00724.00689.00699.0029510002069643000
2017-10-26702.00724.00702.00721.001185000849562000
2017-10-25711.00715.00702.00704.00894000633389000
2017-10-24704.00709.00695.00709.00672000473904000
2017-10-23717.00717.00703.00705.00813000574993000
2017-10-20699.00705.00696.00699.00769000538175000
2017-10-19694.00710.00693.00707.001211000851322000
2017-10-18685.00686.00681.00686.00486000332638000
2017-10-17693.00693.00679.00685.001032000707205000
2017-10-16665.00687.00663.00684.00929000632214000
2017-10-13650.00667.00649.00666.001004000662539000
2017-10-12661.00663.00655.00656.00726000477629000
2017-10-11664.00665.00658.00660.00334000220880000
2017-10-10659.00663.00652.00662.00467000307434000
2017-10-06660.00665.00658.00658.00347000229038000
2017-10-05662.00664.00655.00660.00266000175243000
2017-10-04655.00666.00655.00662.00559000369708000
2017-10-03653.00659.00649.00657.00469000306944000
2017-10-02651.00654.00650.00653.00444000289625000
2017-09-29641.00649.00641.00646.00457000294857000
2017-09-28642.00647.00642.00645.00455000293267000
2017-09-27645.00650.00633.00639.00561000357721000
2017-09-26635.00646.00635.00646.00666000428267000
2017-09-25640.00642.00635.00639.00676000432174000
2017-09-22637.00641.00630.00634.00585000370928000
2017-09-21643.00651.00640.00641.00841000542048000
2017-09-20627.00638.00625.00633.00893000565275000
2017-09-19622.00627.00618.00626.00807000503196000
2017-09-15605.00612.00603.00612.00631000384036000
2017-09-14615.00615.00606.00606.00593000361153000
2017-09-13616.00620.00610.00611.00581000356875000
2017-09-12607.00608.00603.00607.00523000317153000
2017-09-11599.00607.00597.00598.00418000251305000
2017-09-08596.00601.00590.00594.00684000407420000
2017-09-07603.00607.00599.00601.00644000387419000
2017-09-06605.00605.00596.00599.00547000327891000
2017-09-05620.00620.00608.00609.00617000377755000
2017-09-04630.00633.00617.00618.00570000354320000
2017-09-01636.00638.00629.00631.00622000392582000
2017-08-31641.00643.00629.00634.00931000590367000
2017-08-30625.00640.00625.00632.0026210001658701000
2017-08-29625.00625.00616.00621.00898000556426000
2017-08-28628.00633.00621.00631.00576000361442000
2017-08-25624.00631.00621.00627.00624000390878000
2017-08-24625.00629.00621.00621.00600000374684000
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

   ※ 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。 

Twitter