[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 
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
2016-08-12857.00869.00856.00867.00181100156703300
2016-08-10854.00854.00845.00852.0011130094636700
2016-08-09854.00859.00852.00858.00149600128118800
2016-08-08846.00854.00842.00854.00211200179497300
2016-08-05833.00841.00831.00836.00137500114953300
2016-08-04813.00835.00810.00833.00311600255235200
2016-08-03823.00823.00812.00812.00385200314153800
2016-08-02834.00840.00827.00827.00249700207822800
2016-08-01842.00852.00827.00844.00297100250166900
2016-07-29865.00866.00839.00856.00667000568093400
2016-07-28891.00891.00870.00870.00231200202726500
2016-07-27887.00905.00880.00892.00290700259771900
2016-07-26900.00900.00879.00881.00217000192420900
2016-07-25893.00912.00892.00900.00260700235236700
2016-07-22879.00884.00874.00881.00130700114915700
2016-07-21890.00894.00882.00894.00246800219607600
2016-07-20870.00872.00859.00871.00218100188772400
2016-07-19880.00882.00865.00877.00348200304407300
2016-07-15889.00899.00881.00887.00290500258529900
2016-07-14889.00894.00877.00879.00288300254375000
2016-07-13920.00920.00893.00897.00285200257470900
2016-07-12877.00902.00877.00890.00350900312441900
2016-07-11829.00864.00826.00858.00295500251252300
2016-07-08820.00832.00811.00814.00244700200340000
2016-07-07835.00843.00821.00822.00245800203682100
2016-07-06850.00852.00826.00837.00264800221643800
2016-07-05866.00867.00852.00856.00192500164966600
2016-07-04870.00876.00861.00868.00222700193410300
2016-07-01881.00886.00867.00877.00257400225337800
2016-06-30875.00894.00875.00876.00241400213115500
2016-06-29862.00870.00855.00869.00219900190169300
2016-06-28852.00858.00823.00850.00353500298346100
2016-06-27855.00869.00851.00861.00308300264044600
2016-06-24935.00944.00846.00853.00711600631840900
2016-06-23914.00931.00909.00930.00299500275871500
2016-06-22917.00922.00910.00914.00217500199117800
2016-06-21912.00930.00902.00925.00197000181605600
2016-06-20893.00926.00893.00922.00309100283287800
2016-06-17882.00898.00880.00886.00407900362069900
2016-06-16906.00910.00875.00876.00286500254042300
2016-06-15888.00916.00877.00912.00327100294886200
2016-06-14908.00916.00888.00895.00314700282630600
2016-06-13940.00940.00913.00913.00330700305718700
2016-06-10950.00954.00942.00952.00340800322928100
2016-06-09961.00965.00950.00955.00157500150433200
2016-06-08959.00969.00952.00968.00168800162152800
2016-06-07956.00965.00952.00960.00151900145517900
2016-06-06971.00975.00946.00958.00421000402299200
2016-06-03977.00991.00977.00986.00166000163416300
2016-06-02982.00988.00977.00977.00208300204075200
2016-06-01998.001005.00986.00989.00208800207914400
2016-05-311002.001010.00993.001010.00291700292944400
2016-05-30995.001011.00988.001008.00293000293493500
2016-05-27986.00990.00980.00985.009230090840300
2016-05-26997.001004.00977.00979.00173800171382600
2016-05-25988.00995.00985.00991.00185400183663400
2016-05-24971.00983.00971.00981.00204800200539500
2016-05-23969.00978.00959.00976.00273500265396900
2016-05-20967.00979.00965.00973.00195600190075300
2016-05-19970.00988.00967.00972.00363600354981900
2016-05-18969.00974.00956.00960.00222100213964000
2016-05-17960.00970.00955.00970.00194100187260800
2016-05-16953.00964.00953.00956.00180200172593200
2016-05-13970.00973.00954.00954.00280100268912000
2016-05-12966.00979.00966.00975.00368600358407900
2016-05-11999.001002.00974.00975.00275000271246600
2016-05-10976.00995.00971.00994.00272200268436400
2016-05-09963.00981.00957.00974.00262900255205900
2016-05-06968.00973.00950.00961.00343700329964600
2016-05-02980.00982.00957.00968.00717400694075700
2016-04-281023.001034.001000.001001.00350900355757100
2016-04-271011.001030.001011.001027.00212200217302900
2016-04-261025.001031.001006.001015.00269500274037300
2016-04-251040.001049.001032.001036.00272900283751100
2016-04-221012.001037.001011.001035.00323300331945500
2016-04-211028.001029.001020.001028.00299700307401500
2016-04-201030.001032.001010.001012.00259900264430800
2016-04-191006.001017.001003.001015.00380800385562800
2016-04-18983.00996.00978.00986.00458900452091400
2016-04-151025.001043.001010.001013.00475700486168600
2016-04-141030.001047.001030.001047.00700000728850100
2016-04-131003.001013.00991.001010.00460200462369400
2016-04-12977.001002.00974.00990.00481800476106500
2016-04-11982.00989.00964.00972.00408600397201400
2016-04-08961.001002.00961.00988.00545000534074200
2016-04-07979.00991.00970.00978.00382500374739400
2016-04-06975.00995.00968.00983.00624300613235100
2016-04-051020.001020.00977.00981.001004000995505200
2016-04-041030.001044.001020.001026.00714000734777600
2016-04-011060.001065.001028.001030.0012089001261612200
2016-03-311092.001098.001060.001060.009368001007262000
2016-03-301116.001120.001088.001090.0010884001197614300
2016-03-291147.001154.001112.001116.0024856002799267500
2016-03-281248.001253.001218.001221.0026191003233572300
2016-03-251247.001248.001237.001244.0010602001318300500
2016-03-241230.001242.001221.001242.009188001134396500
2016-03-231235.001239.001225.001235.00664400818759100
2016-03-221214.001225.001205.001225.0010183001237310200
2016-03-181183.001185.001167.001184.0010845001275592500
2016-03-171208.001209.001167.001177.0015897001886305600
2016-03-161255.001255.001203.001209.0015261001860669700
2016-03-151264.001271.001255.001264.00420500530648900
2016-03-141285.001291.001257.001264.008790001117009000
2016-03-111260.001283.001260.001283.00381000485326400
2016-03-101272.001279.001262.001275.00270500344016300
2016-03-091260.001271.001248.001263.00315300396530400
2016-03-081280.001288.001257.001278.00426300542887800
2016-03-071288.001288.001276.001282.00281500361095200
2016-03-041265.001287.001262.001277.00545500694306600
2016-03-031245.001262.001239.001259.00341400428421500
2016-03-021240.001242.001223.001237.00379600468404600
2016-03-011190.001212.001181.001210.00296400355626300
2016-02-291196.001217.001190.001190.00306300368902400
2016-02-261193.001202.001185.001188.00268500320198500
2016-02-251175.001193.001170.001188.00362000427356900
2016-02-241165.001193.001161.001175.00296000348351400
2016-02-231200.001203.001168.001176.00360000424709100
2016-02-221168.001199.001165.001199.00279500332605100
2016-02-191190.001191.001167.001179.00314900371179400
2016-02-181206.001218.001191.001202.00334600402713000
2016-02-171177.001204.001157.001174.00428300505696700
2016-02-161167.001209.001153.001177.00463100548738800
2016-02-151116.001165.001104.001160.00522100592176600
2016-02-121096.001104.001043.001044.009793001050731100
2016-02-101198.001208.001136.001162.00793300923488100
2016-02-091227.001230.001188.001194.00694100835026100
2016-02-081230.001284.001229.001274.00481500607853900
2016-02-051246.001268.001235.001252.00458700572938500
2016-02-041278.001294.001260.001265.00607100774222600
2016-02-031281.001302.001261.001301.00710600911831200
2016-02-021280.001319.001275.001307.0011263001466181400
2016-02-011232.001274.001232.001270.009066001143250100
2016-01-291162.001214.001161.001213.008674001030127700
2016-01-281190.001195.001161.001163.00374800440519600
2016-01-271189.001194.001177.001194.00327700389197900
2016-01-261178.001185.001159.001163.00368200430767600
2016-01-251170.001206.001162.001194.00400600474910900
2016-01-221116.001164.001108.001163.00485000551093200
2016-01-211115.001144.001085.001086.00609400678297400
2016-01-201157.001168.001115.001118.00479800545406700
2016-01-191140.001168.001137.001164.00442700510504200
2016-01-181130.001146.001117.001140.00447200505825100
2016-01-151198.001198.001151.001157.00370400432194400
2016-01-141166.001180.001148.001175.00502200583267200
2016-01-131170.001204.001170.001202.00363300433264800
2016-01-121185.001191.001150.001151.00533100621992600
2016-01-081200.001209.001180.001190.00747600891434600
2016-01-071235.001239.001206.001208.00522600637157200
2016-01-061273.001278.001236.001240.00639800802598500
2016-01-051261.001278.001261.001274.00327800416922600
2016-01-041277.001287.001256.001271.00449700571128300
2015-12-301269.001287.001266.001275.00312800398910800
2015-12-291247.001268.001241.001265.00330600416464900
2015-12-281244.001250.001230.001247.00236300293280900
2015-12-251228.001242.001225.001235.00319100393485900
2015-12-241252.001269.001234.001236.00413900518443300
2015-12-221244.001254.001240.001244.00249000310381800
2015-12-211233.001243.001221.001238.00357500439572700
2015-12-181265.001300.001244.001246.00725000922740900
2015-12-171245.001269.001245.001265.00558200704286800
2015-12-161218.001233.001214.001233.00361800443927900
2015-12-151207.001215.001195.001197.00368300442162700
2015-12-141204.001214.001201.001211.00255000307816500
2015-12-111210.001228.001210.001224.00287400349985200
2015-12-101226.001229.001211.001212.00445100541275300
2015-12-091254.001259.001235.001236.00343500427536000
2015-12-081254.001265.001251.001255.00190500239470100
2015-12-071251.001260.001249.001254.00305500383803400
2015-12-041233.001245.001231.001242.00275900341609900
2015-12-031243.001251.001242.001249.00201800251826900
2015-12-021243.001250.001237.001246.00301100374732400
2015-12-011239.001241.001230.001236.00216300267544900
2015-11-301229.001240.001226.001235.00255100314447000
2015-11-271238.001243.001227.001229.00186200229398100
2015-11-261234.001245.001233.001242.00256100317287000

   ※ 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