[8622 東証1部] 水戸証券 日足 時系列データ

[8622 東証1部] 水戸証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06318.00331.00318.00331.00558900182058300
2016-12-05314.00315.00307.00313.00355300110810100
2016-12-02302.00314.00299.00313.00422900130345000
2016-12-01300.00313.00299.00301.00621300189977700
2016-11-30293.00297.00290.00293.0018900055473400
2016-11-29290.00298.00289.00292.0019580057513200
2016-11-28285.00293.00280.00293.0024370070157400
2016-11-25291.00294.00282.00285.0032760094304200
2016-11-24293.00294.00288.00290.0028460082606600
2016-11-22291.00295.00286.00287.0033820097640300
2016-11-21295.00297.00287.00294.00546800160077700
2016-11-18275.00290.00274.00287.00786900223181100
2016-11-17265.00270.00262.00266.00554900147685000
2016-11-16250.00264.00245.00264.00431500109970400
2016-11-15246.00248.00241.00244.0013870033789400
2016-11-14240.00248.00240.00245.0030060073647000
2016-11-11240.00244.00238.00240.0013640032781800
2016-11-10232.00239.00229.00238.0015080035417800
2016-11-09231.00235.00205.00216.0027480060482900
2016-11-08235.00235.00231.00231.008790020440200
2016-11-07235.00237.00232.00234.007090016594500
2016-11-04234.00234.00228.00232.0012610029240000
2016-11-02238.00238.00232.00237.0012490029440200
2016-11-01244.00244.00240.00241.008060019488400
2016-10-31247.00248.00242.00244.0010690026119500
2016-10-28246.00248.00238.00248.0029150071437300
2016-10-27247.00248.00244.00248.006200015277900
2016-10-26244.00247.00243.00247.006290015447900
2016-10-25242.00246.00242.00245.004790011731200
2016-10-24242.00244.00241.00244.00403009789000
2016-10-21243.00245.00241.00242.006690016261800
2016-10-20238.00243.00234.00242.0012290029322900
2016-10-19239.00239.00236.00238.006150014608600
2016-10-18240.00240.00236.00238.009270022108900
2016-10-17238.00243.00238.00241.004180010083300
2016-10-14238.00242.00237.00241.008180019580000
2016-10-13244.00244.00240.00241.004750011479700
2016-10-12243.00245.00240.00242.006330015374400
2016-10-11244.00248.00244.00247.004520011137500
2016-10-07244.00245.00242.00243.005890014340800
2016-10-06244.00249.00243.00244.007980019595400
2016-10-05242.00244.00240.00243.008450020497000
2016-10-04238.00241.00237.00238.005370012823000
2016-10-03239.00240.00235.00238.006560015576300
2016-09-30239.00243.00237.00238.0010900026064200
2016-09-29239.00245.00239.00245.007540018336800
2016-09-28243.00243.00238.00240.005150012336500
2016-09-27243.00245.00238.00245.0013220032083400
2016-09-26245.00249.00244.00244.009960024463800
2016-09-23248.00251.00247.00248.008660021498500
2016-09-21246.00251.00243.00251.0015850039235800
2016-09-20235.00251.00235.00246.0018080044207500
2016-09-16239.00243.00237.00243.009490022832700
2016-09-15236.00239.00235.00236.0015030035509100
2016-09-14240.00242.00236.00238.008200019628700
2016-09-13242.00246.00242.00243.005740013985400
2016-09-12245.00248.00242.00242.006400015607600
2016-09-09247.00250.00247.00249.0013900034508600
2016-09-08249.00252.00246.00247.0011110027636900
2016-09-07246.00249.00244.00247.0011910029351400
2016-09-06250.00251.00248.00249.0011100027692700
2016-09-05256.00259.00248.00249.0019540049410100
2016-09-02246.00259.00246.00249.0020980052146400
2016-09-01235.00243.00234.00243.0011230026978600
2016-08-31230.00237.00230.00234.0011990028031500
2016-08-30229.00231.00227.00228.006960015932900
2016-08-29226.00231.00226.00230.0013230030237100
2016-08-26222.00222.00219.00220.0010610023446500
2016-08-25222.00222.00220.00222.007910017498800
2016-08-24226.00226.00220.00221.009220020467900
2016-08-23229.00230.00222.00222.0016380036813300
2016-08-22234.00234.00230.00231.004800011113600
2016-08-19229.00235.00228.00233.009300021561800
2016-08-18230.00232.00227.00227.006210014243400
2016-08-17229.00234.00228.00234.008620019966300
2016-08-16237.00238.00231.00231.007050016435300
2016-08-15238.00239.00236.00236.00377008944400
2016-08-12238.00240.00236.00239.006940016531600
2016-08-10240.00240.00234.00235.005590013216200
2016-08-09238.00239.00234.00238.006790016071300
2016-08-08238.00238.00233.00237.007840018502400
2016-08-05231.00236.00231.00231.005140011979200
2016-08-04225.00232.00224.00232.008660019805800
2016-08-03228.00228.00223.00223.007050015850000
2016-08-02234.00236.00231.00231.006400014926200
2016-08-01241.00241.00235.00236.006020014276500
2016-07-29238.00243.00234.00242.009410022413600
2016-07-28241.00241.00233.00237.009350022148600
2016-07-27240.00244.00238.00239.0011120026746600
2016-07-26245.00245.00236.00236.0014410034467200
2016-07-25242.00247.00241.00246.008360020440900
2016-07-22243.00247.00240.00242.0014200034490200
2016-07-21247.00249.00244.00249.0011410028242400
2016-07-20244.00244.00240.00242.009470022836900
2016-07-19249.00249.00239.00245.0015040036914900
2016-07-15243.00249.00241.00244.0024370059764800
2016-07-14239.00243.00237.00239.0012830030715900
2016-07-13243.00243.00237.00239.0015640037552400
2016-07-12230.00237.00230.00235.0016360038381300
2016-07-11214.00224.00211.00223.0017300037836800
2016-07-08213.00214.00205.00207.0017610036881600
2016-07-07217.00218.00212.00214.0011070023793000
2016-07-06224.00224.00215.00218.0013190028865500
2016-07-05230.00230.00224.00225.0016030036480600
2016-07-04230.00234.00228.00231.007770017991500
2016-07-01234.00234.00227.00229.0017720041194700
2016-06-30237.00237.00230.00230.007310017037100
2016-06-29224.00231.00223.00230.0015980036349900
2016-06-28222.00225.00213.00219.0014740032306700
2016-06-27226.00229.00219.00222.0011790026319600
2016-06-24250.00250.00215.00220.0026350060251100
2016-06-23243.00247.00239.00247.0014350034902500
2016-06-22248.00249.00245.00245.009760024081600
2016-06-21244.00248.00242.00248.009130022413600
2016-06-20237.00244.00236.00244.009540022996600
2016-06-17233.00238.00231.00231.0019970046702000
2016-06-16240.00240.00231.00231.0015010035064600
2016-06-15237.00244.00236.00241.0015310036926600
2016-06-14243.00244.00237.00239.0015160036321900
2016-06-13248.00249.00242.00242.0014830036361500
2016-06-10262.00262.00252.00255.0017640045448200
2016-06-09255.00259.00252.00258.0010630027118400
2016-06-08263.00263.00254.00257.009030023253500
2016-06-07262.00264.00260.00263.0012240032075300
2016-06-06262.00262.00253.00260.0017990046334000
2016-06-03267.00269.00264.00266.0011080029498700
2016-06-02272.00272.00266.00267.0014860039894700
2016-06-01279.00279.00272.00272.0019180052625400
2016-05-31274.00288.00273.00281.00862900242404600
2016-05-30278.00279.00274.00278.0011440031650700
2016-05-27277.00278.00275.00276.0012470034515500
2016-05-26282.00282.00276.00277.009420026356400
2016-05-25274.00279.00274.00278.0023640065127200
2016-05-24276.00278.00274.00274.009400025901800
2016-05-23277.00279.00272.00277.0012340034050200
2016-05-20277.00279.00272.00279.0016690046394700
2016-05-19275.00280.00272.00279.0035370097926300
2016-05-18271.00277.00268.00272.0021680058838900
2016-05-17266.00271.00265.00271.0013630036490100
2016-05-16268.00273.00264.00266.0016020043059800
2016-05-13278.00281.00267.00267.0024680067347100
2016-05-12278.00280.00277.00279.008580023916300
2016-05-11288.00290.00281.00281.0010770030638700
2016-05-10282.00287.00278.00285.0016460046688100
2016-05-09278.00283.00278.00280.0012780035826000
2016-05-06278.00282.00275.00277.0016130044676400
2016-05-02272.00282.00272.00280.0019910055149900
2016-04-28307.00312.00290.00290.0022650068185700
2016-04-27309.00315.00307.00311.0012650039273500
2016-04-26318.00318.00306.00309.008760027194100
2016-04-25322.00322.00315.00317.007010022313100
2016-04-22306.00318.00306.00318.0013950043681900
2016-04-21310.00313.00307.00310.0011520035680300
2016-04-20303.00309.00300.00304.0011560035095200
2016-04-19297.00301.00296.00301.007080021199100
2016-04-18290.00292.00289.00290.009370027233600
2016-04-15308.00314.00302.00302.0017780054516600
2016-04-14304.00317.00304.00316.0013970043534100
2016-04-13300.00303.00297.00301.0011570034681100
2016-04-12280.00299.00280.00298.0020050058373900
2016-04-11291.00291.00281.00282.0013440038173700
2016-04-08280.00295.00277.00293.0013590038818400
2016-04-07284.00291.00283.00286.0010160029007800
2016-04-06284.00288.00282.00284.006210017704100
2016-04-05297.00298.00285.00286.0018180052996200
2016-04-04299.00305.00297.00300.0013210039656600
2016-04-01311.00312.00299.00299.0017570053204900
2016-03-31313.00318.00312.00312.0010180031997400
2016-03-30317.00318.00313.00313.0010050031686300
2016-03-29324.00326.00317.00321.0013320042779800
2016-03-28336.00336.00328.00333.0012390041041000
2016-03-25327.00331.00324.00330.0012860042118900
2016-03-24332.00336.00328.00328.0013340044157300
2016-03-23336.00337.00331.00332.007890026285800
2016-03-22335.00340.00330.00336.0016010053650800
2016-03-18328.00334.00325.00333.0013910045848500
2016-03-17332.00338.00326.00329.0015230050561400
2016-03-16341.00343.00332.00332.0014750049675900
2016-03-15345.00350.00343.00346.0011630040322900
2016-03-14350.00352.00342.00346.0017900062124000
2016-03-11329.00342.00327.00342.00357800119649900
2016-03-10324.00330.00323.00328.0019200062759200
2016-03-09322.00322.00315.00321.0016890053804500
2016-03-08333.00334.00322.00327.0019210063028800
2016-03-07334.00336.00333.00333.0013250044261600
2016-03-04327.00335.00324.00333.0024160079941500
2016-03-03313.00327.00313.00327.00322000103186300
2016-03-02316.00316.00310.00312.00487000152355400
2016-03-01306.00311.00304.00310.0023680072951700
2016-02-29314.00316.00305.00306.0032010099333400
2016-02-26315.00316.00307.00309.00363600113485400
2016-02-25317.00325.00310.00312.00600300188503500
2016-02-24315.00323.00315.00317.0014560046331000
2016-02-23326.00328.00316.00321.0017090054891800
2016-02-22315.00326.00315.00323.0015300049230100
2016-02-19321.00323.00316.00318.0023760075726400
2016-02-18332.00335.00323.00326.00378700123642400
2016-02-17326.00336.00312.00320.0025350081935300
2016-02-16322.00340.00319.00328.0026150086380800
2016-02-15316.00325.00311.00323.0023660075412900
2016-02-12300.00312.00292.00292.00465800140039300
2016-02-10344.00349.00321.00326.0028030093000800
2016-02-09352.00355.00343.00345.0024190084113100
2016-02-08362.00377.00361.00370.0019150070547600
2016-02-05374.00377.00366.00370.0013930051641400
2016-02-04385.00391.00381.00382.0016650064168300
2016-02-03394.00397.00385.00391.0015470060513700
2016-02-02409.00412.00404.00406.0017890073066000
2016-02-01410.00415.00406.00413.00257700105874500
2016-01-29372.00404.00372.00404.00385900150232200
2016-01-28377.00383.00370.00373.0019600073509600
2016-01-27372.00380.00371.00377.0014470054389600
2016-01-26370.00371.00362.00364.0015440056719600
2016-01-25371.00379.00365.00375.0015590058158200
2016-01-22352.00364.00345.00363.0025180089280600
2016-01-21350.00361.00339.00339.0021860076661500
2016-01-20362.00368.00350.00351.0022130079190400
2016-01-19358.00367.00355.00362.0011840042640100
2016-01-18358.00361.00354.00358.0011320040522700
2016-01-15381.00381.00366.00368.0014170052870100
2016-01-14373.00377.00365.00373.0017670065451300
2016-01-13371.00384.00371.00384.0012160046219700
2016-01-12378.00381.00365.00366.0020040074530000
2016-01-08383.00390.00381.00382.0017600067760800
2016-01-07395.00399.00385.00385.00266400104147400
2016-01-06403.00406.00396.00397.0013030052153900
2016-01-05402.00409.00401.00402.0013020052651400
2016-01-04408.00417.00403.00404.0021990089519200
2015-12-30417.00421.00413.00414.0012380051483900
2015-12-29410.00419.00407.00416.0014650060552100
2015-12-28406.00412.00406.00411.0012140049586200
2015-12-25402.00407.00400.00400.00314600126603000
2015-12-24412.00413.00403.00405.0023670096528900
2015-12-22399.00405.00399.00402.0023650095053900
2015-12-21405.00407.00402.00404.0013200053265200
2015-12-18417.00425.00406.00408.00343400142267000
2015-12-17419.00420.00414.00419.0015220063608900
2015-12-16405.00414.00404.00413.0015360063054500
2015-12-15403.00404.00397.00398.0017280069230700
2015-12-14405.00406.00400.00406.0015050060683800
2015-12-11406.00415.00406.00413.00259300105990600
2015-12-10408.00412.00405.00408.0013790056318200
2015-12-09412.00416.00410.00412.0011430047216300
2015-12-08416.00418.00412.00416.0014630060719400
2015-12-07423.00424.00419.00419.0010210043012700
2015-12-04417.00420.00416.00417.0018870078725100
2015-12-03427.00428.00420.00425.0017470074050800
2015-12-02426.00427.00424.00427.009220039291000
2015-12-01424.00428.00423.00427.0010120043084800
2015-11-30420.00423.00418.00423.0011010046407500

   ※ 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