[8613 東証1部] 丸三証券 日足 時系列データ

[8613 東証1部] 丸三証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18914.00923.00909.00921.00190000174205700
2017-08-17920.00923.00915.00922.0010070092615300
2017-08-16920.00926.00919.00921.00136400125733800
2017-08-15921.00931.00916.00917.00138700127986500
2017-08-14915.00918.00908.00910.00204500186652700
2017-08-10932.00935.00921.00923.00130500120828600
2017-08-09943.00945.00928.00931.00167200156094200
2017-08-08948.00948.00941.00945.00107400101517200
2017-08-07950.00955.00946.00950.00260200247514300
2017-08-04935.00948.00933.00947.00302700285841300
2017-08-03938.00942.00935.00940.00122200114610900
2017-08-02939.00942.00933.00937.00191400179513400
2017-08-01931.00936.00929.00936.00148500138570400
2017-07-31929.00936.00917.00932.00214800199591600
2017-07-28930.00930.00916.00921.00196000180466500
2017-07-27920.00934.00919.00926.00222000205526500
2017-07-26922.00923.00914.00916.00174900160621000
2017-07-25924.00929.00919.00919.00158000145907700
2017-07-24915.00923.00908.00922.00198900182169300
2017-07-21914.00920.00914.00918.00131700120878400
2017-07-20916.00920.00911.00917.00145100133061600
2017-07-19915.00915.00907.00914.00158100144069400
2017-07-18913.00914.00905.00912.00163800149024200
2017-07-14910.00917.00909.00912.00171400156581200
2017-07-13924.00924.00911.00913.00179500164567800
2017-07-12928.00930.00920.00920.00208000192278600
2017-07-11932.00937.00929.00931.00136400127108400
2017-07-10936.00941.00933.00933.00211000197579400
2017-07-07933.00937.00929.00930.00192100179082800
2017-07-06936.00944.00931.00941.00318800299589900
2017-07-05939.00939.00927.00936.00211500197434800
2017-07-04940.00942.00935.00939.00247300232302400
2017-07-03934.00940.00931.00935.00164900154393100
2017-06-30931.00941.00931.00937.00249200233442100
2017-06-29935.00940.00931.00939.00251400235399500
2017-06-28920.00935.00917.00931.00449800417846900
2017-06-27912.00921.00912.00919.00255200234075800
2017-06-26912.00917.00909.00912.00233300213062400
2017-06-23903.00911.00901.00911.00291800264949600
2017-06-22901.00904.00899.00902.00144700130363900
2017-06-21899.00907.00897.00902.00271800245286400
2017-06-20898.00906.00895.00903.00265200239305700
2017-06-19885.00900.00885.00896.00226400203054600
2017-06-16888.00895.00884.00885.00286300254233800
2017-06-15890.00895.00883.00883.00149400132450600
2017-06-14897.00901.00890.00890.00169100151163200
2017-06-13893.00897.00891.00893.009910088607600
2017-06-12894.00901.00893.00896.0011000098715100
2017-06-09896.00904.00893.00896.00189700170312400
2017-06-08905.00911.00898.00898.00185400167602300
2017-06-07895.00910.00893.00905.00203300183741700
2017-06-06901.00910.00897.00897.00240800217437200
2017-06-05904.00912.00904.00907.00233500211927800
2017-06-02893.00914.00890.00912.00658800597369800
2017-06-01874.00892.00873.00888.00244200216647200
2017-05-31875.00879.00873.00874.00149800131189400
2017-05-30881.00885.00875.00878.00131700115850200
2017-05-29890.00892.00881.00881.00136400120899100
2017-05-26900.00903.00890.00890.00146100130838000
2017-05-25895.00905.00890.00904.00238000214487100
2017-05-24890.00893.00887.00892.00181800161807500
2017-05-23883.00889.00881.00885.00148300131255300
2017-05-22883.00889.00881.00886.00139600123694900
2017-05-19875.00884.00874.00882.00166300146283400
2017-05-18866.00880.00866.00870.00372900324652500
2017-05-17893.00895.00889.00889.00184000163999600
2017-05-16905.00906.00895.00895.00220200198049000
2017-05-15897.00904.00893.00902.00248200223336800
2017-05-12901.00908.00899.00900.00263700237821500
2017-05-11907.00912.00901.00905.00216100195523200
2017-05-10908.00915.00906.00909.00327800298245100
2017-05-09900.00909.00899.00905.00375300339504700
2017-05-08911.00911.00899.00900.00512400462643600
2017-05-02885.00905.00885.00904.00447700402009600
2017-05-01876.00886.00871.00884.00336000296073000
2017-04-28891.00894.00876.00876.00351900310902800
2017-04-27891.00894.00888.00888.00317400282440900
2017-04-26893.00897.00889.00896.00434000387457400
2017-04-25866.00886.00865.00882.00469700413272900
2017-04-24866.00867.00859.00862.00241700208641800
2017-04-21870.00870.00853.00856.00292600251241200
2017-04-20856.00866.00853.00858.00402600345954000
2017-04-19833.00851.00830.00847.00457300385999300
2017-04-18835.00840.00827.00833.00525700438105100
2017-04-17819.00832.00819.00828.00464100383088400
2017-04-14808.00818.00806.00816.00486400395500800
2017-04-13812.00816.00802.00813.00806700652372100
2017-04-12838.00838.00817.00823.00650200535861800
2017-04-11854.00854.00840.00842.00619500523737600
2017-04-10861.00866.00854.00856.00370800318440300
2017-04-07861.00873.00851.00860.00686000589758700
2017-04-06883.00887.00860.00862.00594000516452500
2017-04-05893.00898.00885.00891.00412500367299300
2017-04-04895.00902.00890.00891.00479500428959200
2017-04-03910.00910.00893.00900.00716800645765800
2017-03-31935.00940.00916.00918.00811100751927400
2017-03-30936.00943.00933.00933.00556200521374000
2017-03-29944.00957.00935.00937.0017533001652885900
2017-03-281010.001011.001005.001006.0018954001910869100
2017-03-271010.001010.001001.001005.0010431001047590900
2017-03-241003.001014.001001.001012.00834100841089600
2017-03-231007.001010.001001.001006.00765800768997900
2017-03-221006.001008.001000.001007.00832700836759300
2017-03-211027.001027.001016.001018.00785200801015400
2017-03-171030.001030.001021.001025.00572400586251800
2017-03-161020.001024.001016.001022.00520700531192600
2017-03-151027.001029.001014.001021.00506100516801700
2017-03-141037.001037.001028.001029.00419000432163000
2017-03-131038.001039.001029.001034.00380100393238500
2017-03-101039.001039.001030.001036.00532800551431700
2017-03-091014.001023.001011.001022.00346800353179300
2017-03-081014.001015.001006.001012.00284200287194200
2017-03-071000.001014.001000.001012.00387000390319700
2017-03-061001.001002.00997.00998.00178100177924500
2017-03-031005.001005.00996.00999.00307100307043600
2017-03-02990.001007.00990.001004.00729600728872700
2017-03-01968.00979.00960.00979.00361400350529400
2017-02-28965.00972.00964.00964.00327200316746900
2017-02-27973.00974.00954.00958.00595900572236300
2017-02-24977.00987.00971.00975.00441300431602400
2017-02-23980.00983.00971.00976.00302300294986100
2017-02-22984.00985.00974.00980.00347500339976000
2017-02-21964.00980.00960.00980.00306500298160600
2017-02-20960.00965.00956.00962.00296200284448800
2017-02-17959.00964.00958.00963.00202700194877500
2017-02-16968.00969.00957.00964.00200300192807000
2017-02-15969.00970.00963.00967.00203500196866600
2017-02-14970.00971.00958.00958.00303300292290800
2017-02-13972.00972.00960.00961.00281400271040900
2017-02-10959.00964.00956.00963.00248700239074800
2017-02-09947.00950.00942.00947.00199000188490500
2017-02-08945.00953.00942.00951.00207800196838200
2017-02-07945.00948.00943.00944.00159000150241000
2017-02-06959.00961.00947.00951.00217800207498300
2017-02-03945.00954.00943.00951.00307900292276200
2017-02-02959.00963.00940.00942.00275200261186400
2017-02-01951.00958.00943.00956.00287500273582800
2017-01-31960.00965.00956.00956.00281800270425800
2017-01-30975.00975.00965.00969.00323300313139900
2017-01-27988.00988.00977.00978.00243700239195100
2017-01-26972.00983.00970.00978.00321100313652500
2017-01-25975.00976.00962.00965.00199600193027800
2017-01-24968.00969.00957.00961.00234200225462700
2017-01-23978.00979.00971.00972.00248700242606100
2017-01-20980.00988.00976.00984.00205500201902300
2017-01-19984.00989.00978.00980.00197800194346700
2017-01-18955.00979.00952.00979.00304500292850300
2017-01-17989.00989.00968.00969.00403700394507300
2017-01-16993.00995.00986.00990.00242000239463300
2017-01-13990.00996.00987.00993.00285600283058900
2017-01-12995.001002.00991.00992.00279100277819500
2017-01-111000.001002.00996.00996.00259600259038900
2017-01-101004.001008.00996.00999.00220000220206300
2017-01-061002.001008.001001.001004.00223900224828000
2017-01-051018.001024.001009.001011.00248500252288000
2017-01-04994.001013.00994.001012.00342700344761800
2016-12-30982.00989.00975.00985.00271800266927600
2016-12-29995.001001.00985.00988.00341600338595900
2016-12-281006.001016.001003.001004.00272400275023600
2016-12-27995.001009.00994.00996.00480900481230700
2016-12-261009.001016.001007.001007.00275600278491100
2016-12-221015.001017.001007.001016.00282800286494000
2016-12-211031.001037.001021.001021.00231300237743400
2016-12-201020.001030.001018.001028.00343400352176200
2016-12-191034.001034.001024.001028.00256100263441400
2016-12-161052.001053.001041.001041.00236000246812000
2016-12-151045.001053.001035.001041.00412400430352000
2016-12-141050.001053.001040.001045.00307400321166900
2016-12-131032.001050.001031.001050.00285800297516600
2016-12-121052.001068.001031.001043.00623400654979500
2016-12-091005.001037.001005.001036.00952400974061700
2016-12-08992.001005.00991.001004.00515300514235100
2016-12-07965.00986.00963.00985.00498800485893900
2016-12-06948.00965.00948.00956.00410700393013600
2016-12-05946.00949.00936.00941.00248600234278000
2016-12-02948.00955.00940.00953.00389300368951100
2016-12-01935.00955.00935.00943.00497600470728400
2016-11-30917.00930.00915.00930.00349100322941600
2016-11-29910.00916.00909.00912.00156600142877300
2016-11-28907.00919.00902.00916.00313900286319900
2016-11-25918.00923.00903.00907.00273700250077400
2016-11-24917.00918.00913.00916.00204600187389600
2016-11-22913.00916.00906.00907.00307300279435600
2016-11-21915.00920.00913.00918.00168700154658500
2016-11-18904.00914.00902.00912.00379400345300900
2016-11-17893.00900.00889.00897.00178700160105400
2016-11-16895.00900.00892.00899.00339600304451300
2016-11-15886.00893.00878.00885.00229300202783300
2016-11-14863.00886.00863.00886.00391100343639700
2016-11-11861.00874.00854.00858.00331500286044900
2016-11-10849.00858.00838.00853.00436400370555300
2016-11-09854.00854.00795.00801.00671800547818700
2016-11-08846.00850.00841.00841.00153500129659900
2016-11-07852.00855.00842.00845.00251700213390000
2016-11-04840.00846.00832.00834.00303800254046000
2016-11-02860.00860.00843.00845.00366200311250100
2016-11-01871.00871.00863.00870.00167400145205700
2016-10-31872.00878.00870.00873.00174500152339100
2016-10-28866.00879.00864.00876.00614500537316300
2016-10-27857.00862.00857.00861.00295200253816500
2016-10-26852.00857.00848.00856.00202000172400500
2016-10-25850.00859.00849.00850.00168700143793700
2016-10-24851.00854.00847.00850.0010490089164100
2016-10-21849.00859.00848.00850.00230400196600800
2016-10-20838.00853.00838.00853.00258600219243700
2016-10-19834.00840.00834.00838.00226600189992900
2016-10-18844.00847.00833.00834.00526900441418200
2016-10-17849.00859.00849.00856.00217900186313500
2016-10-14836.00852.00836.00850.00175900148786500
2016-10-13845.00852.00836.00840.00207600174881300
2016-10-12849.00853.00845.00847.00205000174039700
2016-10-11853.00863.00852.00860.00163100140227000
2016-10-07853.00859.00848.00854.00143200122099700
2016-10-06857.00862.00853.00856.00265100227361500
2016-10-05840.00853.00839.00852.00283000239845600
2016-10-04833.00839.00831.00836.00176100147039900
2016-10-03837.00842.00831.00833.00301800252397100
2016-09-30828.00834.00823.00832.00299900248560000
2016-09-29841.00849.00837.00844.00311100262332600
2016-09-28840.00847.00831.00834.00329000275763800
2016-09-27848.00853.00833.00853.00396000334555900
2016-09-26860.00862.00851.00851.00205400175739900
2016-09-23858.00865.00854.00859.00191500164650700
2016-09-21843.00869.00840.00867.00345200295088100
2016-09-20835.00846.00829.00843.00260900219029500
2016-09-16850.00855.00835.00842.00485600408599500
2016-09-15860.00860.00849.00850.00207800177166800
2016-09-14869.00870.00863.00864.00181800157581700
2016-09-13878.00878.00870.00871.008860077336000
2016-09-12876.00880.00870.00875.00219300191722000
2016-09-09876.00888.00876.00888.00168300148637200
2016-09-08880.00885.00876.00879.00123200108452300
2016-09-07876.00882.00873.00881.00209000183542600
2016-09-06883.00887.00877.00886.00115800102319300
2016-09-05880.00891.00878.00880.00262900232717700
2016-09-02857.00874.00856.00874.00271000234199700
2016-09-01850.00858.00850.00856.00144300123398200
2016-08-31850.00857.00847.00850.00275000233854700
2016-08-30862.00863.00845.00848.00225000191314700
2016-08-29854.00866.00852.00865.00212300182696500
2016-08-26847.00849.00841.00843.00230500194847700
2016-08-25847.00849.00842.00848.00135100114269100
2016-08-24850.00859.00843.00849.00228000193970200
2016-08-23842.00848.00840.00841.00150200126717300
2016-08-22844.00850.00841.00848.00165000139527800
2016-08-19844.00853.00839.00842.0011690098656000
2016-08-18842.00852.00838.00841.00152300128496300
2016-08-17843.00860.00841.00849.00185300157029500
2016-08-16864.00872.00848.00848.00178900153208800
2016-08-15862.00871.00862.00864.006570056899800

   ※ 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