[8616 東証1部] 東海東京フィナンシャル・ホールディングス 日足 時系列データ

[8616 東証1部] 東海東京フィナンシャル・ホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05601.00603.00593.00595.0018637001110709200
2016-12-02596.00608.00596.00605.0030384001831387800
2016-12-01599.00606.00592.00596.0030359001817790700
2016-11-30591.00599.00589.00591.001176300697768500
2016-11-29587.00591.00583.00590.001201700706193500
2016-11-28580.00590.00573.00590.0023404001359801300
2016-11-25599.00605.00587.00592.0020461001220236700
2016-11-24598.00604.00597.00602.001356900815285300
2016-11-22594.00595.00586.00590.001240700731579100
2016-11-21585.00595.00583.00593.001174000692384300
2016-11-18583.00586.00580.00585.001530600892975900
2016-11-17575.00576.00565.00573.0018524001060277100
2016-11-16582.00586.00574.00580.001216500703995300
2016-11-15566.00583.00566.00573.001744000999336800
2016-11-14542.00565.00542.00564.001652500919243500
2016-11-11536.00550.00535.00541.001837900995795600
2016-11-10527.00535.00525.00534.0020389001081855100
2016-11-09525.00531.00481.00488.0025262001268516500
2016-11-08524.00530.00521.00528.001400400736031600
2016-11-07516.00524.00515.00518.001443000749666100
2016-11-04505.00513.00500.00511.001540500781362300
2016-11-02518.00526.00515.00517.001418200735929100
2016-11-01531.00531.00524.00528.001185200625056300
2016-10-31528.00534.00528.00534.001240600659983100
2016-10-28526.00535.00526.00535.0021146001123472000
2016-10-27514.00525.00514.00523.001130700589479200
2016-10-26513.00516.00509.00516.001542600791003200
2016-10-25510.00516.00510.00512.001369500702061300
2016-10-24512.00514.00508.00512.00852600436321900
2016-10-21512.00515.00507.00511.001126500576124600
2016-10-20503.00512.00498.00511.001481100752884500
2016-10-19504.00504.00498.00501.00851500426317600
2016-10-18499.00505.00496.00505.00796100399834300
2016-10-17506.00510.00502.00506.001153200583636100
2016-10-14493.00505.00492.00505.00906800452317100
2016-10-13499.00503.00492.00493.001144500568168100
2016-10-12497.00503.00496.00498.001094600545797200
2016-10-11508.00513.00504.00507.00863500437913300
2016-10-07504.00508.00501.00505.00798900402519400
2016-10-06503.00510.00497.00504.001471400742715700
2016-10-05479.00497.00478.00495.001203100591096300
2016-10-04484.00489.00480.00483.001803100872770900
2016-10-03485.00493.00483.00486.001317600641970700
2016-09-30486.00490.00481.00485.001467900713229300
2016-09-29494.00504.00491.00502.001296700647501500
2016-09-28494.00498.00486.00489.0022282001092236000
2016-09-27507.00517.00503.00516.0025789001314764600
2016-09-26520.00524.00512.00514.001427100738220000
2016-09-23511.00525.00510.00521.001480200768096500
2016-09-21500.00521.00496.00521.001610000817371900
2016-09-20499.00501.00495.00499.001156100575935200
2016-09-16501.00501.00494.00500.001005100501659800
2016-09-15496.00497.00487.00493.001471200723584300
2016-09-14506.00508.00501.00501.001518000765342600
2016-09-13515.00515.00507.00512.00886900454083200
2016-09-12516.00518.00508.00511.001202500616188500
2016-09-09518.00526.00516.00525.001210800631063600
2016-09-08514.00519.00512.00518.001196300616612200
2016-09-07506.00514.00502.00513.001317800669922600
2016-09-06505.00518.00502.00516.001301400664285500
2016-09-05518.00518.00502.00503.001517900776029100
2016-09-02503.00511.00497.00508.001398900705503100
2016-09-01491.00499.00487.00499.00933600463176200
2016-08-31489.00493.00487.00491.00863100423333400
2016-08-30476.00485.00475.00482.00707400340289300
2016-08-29475.00483.00472.00482.001090600522739300
2016-08-26467.00467.00462.00462.00812800377148900
2016-08-25465.00468.00462.00467.00690900321560600
2016-08-24466.00472.00462.00464.00640300298349600
2016-08-23469.00470.00458.00459.001296200598597800
2016-08-22473.00473.00463.00468.00591600276467400
2016-08-19468.00473.00463.00468.00813400381678800
2016-08-18460.00467.00457.00462.00765900354571000
2016-08-17456.00466.00456.00465.001001400462163000
2016-08-16472.00475.00459.00459.001520600706865900
2016-08-15466.00470.00465.00467.00584800273414500
2016-08-12461.00469.00461.00466.001791100832823600
2016-08-10462.00463.00448.00456.0030184001375812000
2016-08-09484.00491.00480.00484.00737900357677900
2016-08-08479.00488.00476.00487.001278800617747900
2016-08-05456.00473.00453.00466.001505400700344900
2016-08-04440.00459.00440.00456.001896500855295500
2016-08-03446.00447.00433.00435.001937600850919700
2016-08-02470.00473.00458.00459.001091500505851500
2016-08-01475.00478.00467.00473.001937800915605400
2016-07-29487.00494.00467.00483.0027466001323387800
2016-07-28504.00506.00489.00490.001234800608561200
2016-07-27495.00508.00490.00504.001480900743644200
2016-07-26507.00507.00492.00492.001449700719530000
2016-07-25507.00521.00505.00513.001771600913191600
2016-07-22492.00502.00490.00499.001321600658200000
2016-07-21502.00511.00499.00509.001425200722182800
2016-07-20487.00491.00482.00487.001463300711511000
2016-07-19499.00501.00488.00495.001597600788497100
2016-07-15483.00505.00481.00494.001807900894352900
2016-07-14474.00479.00468.00475.001375800651850300
2016-07-13490.00490.00475.00477.001713200824574100
2016-07-12456.00478.00453.00470.0021873001030060400
2016-07-11427.00447.00424.00442.001572800686223600
2016-07-08418.00425.00411.00414.001040700433168800
2016-07-07421.00429.00414.00417.001121500471546400
2016-07-06427.00432.00417.00423.001518800641784800
2016-07-05436.00438.00429.00434.001157900501345800
2016-07-04435.00444.00431.00441.001155200506299800
2016-07-01439.00446.00433.00439.00989300434453000
2016-06-30438.00445.00431.00432.001697100740302100
2016-06-29423.00433.00417.00430.001556100662993200
2016-06-28416.00423.00406.00417.0028382001179346100
2016-06-27452.00454.00428.00429.001504200653294900
2016-06-24505.00505.00440.00445.0022691001058433000
2016-06-23482.00498.00479.00496.001343900659050200
2016-06-22487.00491.00483.00487.00938200456902400
2016-06-21485.00495.00481.00493.001056600517073400
2016-06-20480.00493.00477.00488.001768700862735600
2016-06-17463.00490.00462.00476.0029398001387847200
2016-06-16471.00472.00453.00455.001266200583014500
2016-06-15456.00476.00456.00471.001654700776195900
2016-06-14465.00468.00458.00461.001379900637906000
2016-06-13474.00475.00469.00469.001225600578161900
2016-06-10490.00490.00481.00488.001198900583303500
2016-06-09492.00496.00484.00489.001284700627854700
2016-06-08496.00500.00488.00497.001556700767339700
2016-06-07495.00503.00491.00498.001218900607145400
2016-06-06502.00505.00488.00495.0020285001001384800
2016-06-03522.00531.00513.00516.001042000541672400
2016-06-02537.00539.00524.00525.00943900498865200
2016-06-01548.00551.00541.00542.001028500561329300
2016-05-31540.00555.00537.00552.001059400582311100
2016-05-30543.00545.00534.00544.00767500415124400
2016-05-27536.00539.00531.00536.00883900472907100
2016-05-26548.00549.00533.00534.00668000360100300
2016-05-25537.00545.00535.00541.001091900590095800
2016-05-24533.00534.00527.00527.00764000405354600
2016-05-23528.00536.00522.00536.00747900397509500
2016-05-20525.00535.00524.00533.00825300438667800
2016-05-19534.00540.00525.00529.001025100544376700
2016-05-18520.00534.00518.00525.001130400592611200
2016-05-17519.00528.00517.00526.00947400496700800
2016-05-16511.00524.00507.00514.001148200593423600
2016-05-13534.00536.00514.00514.001756200915863300
2016-05-12535.00537.00529.00535.001236800660216000
2016-05-11562.00566.00539.00541.001344700737722500
2016-05-10536.00554.00528.00552.001622100883470400
2016-05-09545.00548.00538.00540.001450000785654700
2016-05-06559.00563.00535.00542.0019872001074685200
2016-05-02541.00558.00541.00557.001433700791464300
2016-04-28634.00635.00577.00579.0018752001121621700
2016-04-27619.00630.00618.00625.001097200685763100
2016-04-26625.00629.00613.00620.00811200503358900
2016-04-25636.00644.00627.00630.001314500831941900
2016-04-22599.00632.00598.00629.001526600947589600
2016-04-21609.00610.00599.00608.001449600878364800
2016-04-20596.00608.00588.00589.001171400696573600
2016-04-19575.00590.00571.00585.001021500594133900
2016-04-18562.00573.00562.00566.00860500487404000
2016-04-15587.00598.00586.00592.001021000604033700
2016-04-14590.00598.00588.00597.001022200606302600
2016-04-13566.00582.00561.00577.001374400788515500
2016-04-12535.00565.00535.00560.001421800791847100
2016-04-11545.00547.00529.00540.001596200856427400
2016-04-08530.00558.00528.00551.001518700824693100
2016-04-07542.00557.00537.00546.001564300853064700
2016-04-06549.00559.00547.00550.001353900746845600
2016-04-05572.00575.00553.00556.001356100758432200
2016-04-04577.00591.00575.00578.00838100486279600
2016-04-01615.00617.00578.00581.001518400894753500
2016-03-31617.00633.00616.00617.001384100864007500
2016-03-30621.00625.00608.00611.001344000826960800
2016-03-29620.00624.00614.00622.001269500786332600
2016-03-28640.00648.00628.00634.0019726001253456400
2016-03-25630.00639.00626.00637.001228800777480900
2016-03-24639.00642.00627.00628.001481500937544000
2016-03-23655.00659.00637.00640.0019217001233126900
2016-03-22645.00661.00644.00655.0028454001861717700
2016-03-18610.00635.00605.00621.0076167004733839900
2016-03-17621.00622.00599.00608.0017431001066523500
2016-03-16616.00626.00614.00617.001373600848751000
2016-03-15618.00629.00616.00621.0023239001444113600
2016-03-14607.00614.00597.00614.001556800947262400
2016-03-11574.00598.00574.00597.0017915001051119600
2016-03-10580.00590.00571.00582.0018193001054152300
2016-03-09586.00587.00565.00577.001628400933058300
2016-03-08600.00607.00587.00594.001478800880992800
2016-03-07611.00612.00597.00604.0018538001117555600
2016-03-04590.00610.00587.00608.0023376001407895800
2016-03-03571.00594.00571.00588.0017660001034038100
2016-03-02569.00574.00564.00568.0021433001218482400
2016-03-01547.00555.00542.00553.001078700592031000
2016-02-29568.00573.00549.00549.001414500793534100
2016-02-26568.00580.00555.00558.001647900932198900
2016-02-25545.00560.00544.00558.0021212001173629600
2016-02-24530.00549.00528.00538.0019231001036486400
2016-02-23540.00544.00522.00528.0030328001611712200
2016-02-22514.00530.00512.00523.001391400725888200
2016-02-19528.00533.00516.00520.001735000904075800
2016-02-18545.00552.00531.00538.0018603001006320800
2016-02-17530.00539.00508.00518.0021138001104215700
2016-02-16518.00548.00515.00531.001835200977627800
2016-02-15511.00528.00507.00523.001857000961526500
2016-02-12483.00503.00478.00479.0031369001531007700
2016-02-10565.00568.00523.00534.0020910001127247000
2016-02-09577.00577.00553.00557.0024469001375289400
2016-02-08601.00611.00581.00603.0020268001215883100
2016-02-05620.00632.00607.00619.001439100887185700
2016-02-04639.00650.00629.00630.0023434001491352300
2016-02-03664.00665.00637.00645.0015703001013324600
2016-02-02681.00697.00677.00681.001300400892209300
2016-02-01690.00709.00683.00691.0017176001197851900
2016-01-29648.00670.00631.00670.0019265001258339500
2016-01-28651.00656.00643.00644.00862200558675300
2016-01-27649.00661.00646.00659.001356200888483000
2016-01-26639.00644.00629.00629.00775700491672600
2016-01-25650.00654.00639.00649.001348000873424800
2016-01-22621.00640.00611.00640.001373100859961800
2016-01-21608.00628.00601.00601.0022801001395559900
2016-01-20628.00639.00608.00611.0026315001639788200
2016-01-19619.00634.00617.00630.001579500987874300
2016-01-18624.00627.00606.00621.0025347001568381400
2016-01-15669.00674.00645.00650.0015876001043997600
2016-01-14636.00658.00629.00657.0020698001333471600
2016-01-13635.00663.00635.00657.001292100844363200
2016-01-12651.00655.00630.00632.0017909001146016000
2016-01-08663.00670.00655.00658.0022945001519318500
2016-01-07695.00697.00670.00672.0024773001685458500
2016-01-06713.00718.00694.00700.001394200978509600
2016-01-05716.00720.00702.00708.0018129001286981800
2016-01-04733.00745.00717.00723.001212100879469500
2015-12-30750.00757.00741.00741.00774100577615000
2015-12-29738.00749.00735.00744.001224500910951500
2015-12-28715.00737.00715.00734.001158200846889000
2015-12-25715.00722.00707.00712.00864200616103100
2015-12-24727.00732.00713.00713.00577300415971900
2015-12-22711.00725.00711.00719.001049900756390700
2015-12-21709.00715.00701.00713.001359700961570900
2015-12-18728.00745.00710.00710.0020782001503231300
2015-12-17734.00734.00721.00726.001287900936339700
2015-12-16706.00724.00704.00719.0018173001303072000
2015-12-15699.00700.00682.00683.0017048001173832900
2015-12-14700.00703.00693.00698.0016504001151614600
2015-12-11715.00725.00712.00720.001282900921455600
2015-12-10709.00715.00704.00709.001048000744364300
2015-12-09725.00728.00715.00724.0015602001125038200
2015-12-08743.00748.00728.00730.00820100601949000
2015-12-07749.00753.00743.00744.00651800487483500
2015-12-04740.00748.00737.00740.00949800703056200
2015-12-03748.00756.00742.00753.00788300591511800
2015-12-02752.00758.00749.00752.00604700455329300
2015-12-01738.00754.00738.00751.00667100498964100
2015-11-30738.00748.00737.00743.00822400610718700
2015-11-27755.00760.00735.00740.0016347001214873000

   ※ 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