[8625 東証2部] 高木証券 日足 時系列データ

[8625 東証2部] 高木証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24269.00270.00268.00269.00801000215729000
2017-03-23268.00269.00268.00268.001849000497161000
2017-03-22268.00268.00268.00268.00528000141504000
2017-03-21268.00269.00268.00268.00436000116851000
2017-03-17268.00269.00268.00268.0024600065943000
2017-03-16268.00269.00268.00268.0026200070312000
2017-03-15269.00269.00268.00268.0015900042697000
2017-03-14268.00269.00268.00268.00487000130599000
2017-03-13268.00268.00268.00268.0025700068876000
2017-03-10268.00269.00268.00268.0032300086586000
2017-03-09268.00269.00268.00268.0028100075318000
2017-03-08268.00269.00268.00268.00859000230298000
2017-03-07268.00269.00268.00268.00469000125696000
2017-03-06268.00269.00268.00268.00969000259800000
2017-03-03268.00268.00268.00268.00515000138020000
2017-03-02268.00269.00268.00268.00783000210249000
2017-03-01268.00268.00268.00268.00709000190012000
2017-02-28268.00269.00268.00268.001746000467942000
2017-02-27268.00269.00268.00268.001637000438749000
2017-02-24268.00269.00268.00268.001279000342932000
2017-02-23268.00269.00268.00268.001851000496074000
2017-02-22268.00269.00268.00268.002793000748727000
2017-02-21269.00270.00268.00268.00104120002795166000
2017-02-20222.00223.00220.00223.008100017970000
2017-02-17218.00221.00217.00221.007000015339000
2017-02-16222.00224.00219.00220.0012200027022000
2017-02-15224.00225.00222.00225.008400018790000
2017-02-14228.00228.00222.00222.0020700046661000
2017-02-13228.00228.00225.00226.0011600026235000
2017-02-10224.00226.00222.00223.0015700035249000
2017-02-09219.00224.00219.00223.0018700041412000
2017-02-08210.00221.00210.00220.0027100058485000
2017-02-07209.00212.00206.00210.0013600028479000
2017-02-06212.00215.00210.00213.008900018867000
2017-02-03216.00217.00207.00209.0027300057724000
2017-02-02215.00219.00213.00214.0019800042793000
2017-02-01214.00217.00212.00216.0015800033958000
2017-01-31210.00218.00210.00214.0030500065044000
2017-01-30213.00215.00212.00212.0014900031818000
2017-01-27224.00224.00214.00214.0028700063015000
2017-01-26219.00224.00218.00222.0040000088532000
2017-01-25218.00218.00213.00218.0024800053604000
2017-01-24215.00217.00210.00212.0014200030308000
2017-01-23213.00221.00213.00218.0020200043895000
2017-01-20221.00221.00217.00218.0011100024325000
2017-01-19219.00222.00217.00220.0016900037120000
2017-01-18203.00216.00202.00216.0033000068655000
2017-01-17219.00219.00207.00207.0028100059795000
2017-01-16222.00223.00218.00219.0010100022220000
2017-01-13224.00225.00221.00223.0017500039000000
2017-01-12228.00230.00224.00226.0022600051296000
2017-01-11225.00229.00223.00227.0015900035958000
2017-01-10229.00233.00223.00224.0027100061826000
2017-01-06231.00232.00227.00229.0022700052120000
2017-01-05238.00238.00232.00234.0024800058317000
2017-01-04230.00238.00228.00237.00761000177252000
2016-12-30221.00227.00217.00225.0022800050760000
2016-12-29226.00226.00219.00222.0032200071531000
2016-12-28225.00230.00220.00227.0028700065150000
2016-12-27220.00226.00218.00225.0035500079099000
2016-12-26227.00228.00223.00223.0024500055202000
2016-12-22225.00229.00220.00227.0039800089266000
2016-12-21226.00235.00222.00227.00990000226795000
2016-12-20214.00227.00212.00223.00651000143007000
2016-12-19222.00222.00215.00216.0042900093505000
2016-12-16230.00233.00221.00223.00768000173061000
2016-12-15234.00239.00226.00228.00478000110787000
2016-12-14238.00240.00230.00234.0030100070763000
2016-12-13220.00242.00218.00238.001047000240141000
2016-12-12244.00246.00223.00229.00848000200230000
2016-12-09241.00241.00231.00241.00632000150161000
2016-12-08236.00245.00233.00241.001067000254390000
2016-12-07229.00233.00226.00231.00839000192560000
2016-12-06218.00230.00217.00224.00978000218512000
2016-12-05205.00215.00202.00212.00567000117651000
2016-12-02195.00208.00190.00206.001021000204669000
2016-12-01184.00194.00183.00191.00829000156192000
2016-11-30177.00182.00176.00179.0021200037819000
2016-11-29174.00178.00172.00178.0020900036759000
2016-11-28168.00178.00166.00175.0035600061261000
2016-11-25175.00175.00168.00168.0031500053745000
2016-11-24175.00178.00173.00175.0037100065024000
2016-11-22176.00176.00169.00170.0045100077452000
2016-11-21178.00179.00174.00176.0040500071692000
2016-11-18165.00175.00165.00173.00629000106326000
2016-11-17153.00163.00153.00160.0044500070110000
2016-11-16145.00154.00145.00153.0055000082161000
2016-11-15144.00147.00141.00143.0014800021250000
2016-11-14136.00144.00136.00142.0023900033538000
2016-11-11135.00137.00135.00135.0016700022681000
2016-11-10131.00133.00130.00133.0012700016679000
2016-11-09132.00132.00125.00125.0018100023304000
2016-11-08135.00135.00130.00131.00680008942000
2016-11-07134.00134.00132.00134.00490006524000
2016-11-04131.00133.00131.00131.00680008950000
2016-11-02134.00135.00131.00133.00730009724000
2016-11-01140.00140.00137.00137.0010100013984000
2016-10-31136.00140.00135.00140.0020500028250000
2016-10-28134.00138.00133.00138.0021600029253000
2016-10-27131.00132.00130.00132.0010600013840000
2016-10-26130.00131.00129.00130.00260003382000
2016-10-25129.00131.00129.00129.00570007387000
2016-10-24130.00130.00128.00128.00200002579000
2016-10-21131.00131.00129.00130.0012200015915000
2016-10-20127.00131.00127.00131.0013500017405000
2016-10-19126.00128.00126.00127.00370004687000
2016-10-18126.00126.00126.00126.00410005166000
2016-10-17128.00128.00126.00126.00260003296000
2016-10-14126.00128.00125.00128.00480006073000
2016-10-13127.00128.00126.00126.00670008487000
2016-10-12128.00128.00127.00128.00590007523000
2016-10-11128.00130.00128.00128.0010500013509000
2016-10-07130.00130.00128.00128.00520006698000
2016-10-06130.00131.00129.00129.00650008433000
2016-10-05129.00130.00127.00129.0011600014934000
2016-10-04128.00128.00127.00128.00330004207000
2016-10-03128.00129.00127.00128.00570007297000
2016-09-30128.00128.00127.00127.008300010579000
2016-09-29129.00130.00127.00130.009100011710000
2016-09-28129.00129.00128.00128.00740009516000
2016-09-27130.00133.00128.00133.0013300017251000
2016-09-26133.00133.00131.00131.00630008353000
2016-09-23132.00135.00131.00132.0023200030777000
2016-09-21130.00134.00130.00133.009400012374000
2016-09-20133.00133.00130.00130.0011100014556000
2016-09-16129.00133.00129.00133.0014500018823000
2016-09-15130.00135.00128.00128.0014800019467000
2016-09-14130.00134.00129.00129.0010100013166000
2016-09-13127.00130.00127.00128.0019200024741000
2016-09-12128.00130.00127.00127.007900010129000
2016-09-09129.00131.00129.00130.00710009236000
2016-09-08131.00132.00129.00129.00480006252000
2016-09-07130.00133.00129.00130.0013600017783000
2016-09-06134.00135.00133.00133.00500006693000
2016-09-05134.00136.00132.00132.0011600015622000
2016-09-02131.00134.00131.00132.0012300016329000
2016-09-01130.00133.00129.00132.0017800023317000
2016-08-31128.00130.00127.00129.0011000014189000
2016-08-30130.00130.00127.00127.00660008492000
2016-08-29127.00131.00127.00131.0011500014831000
2016-08-26126.00126.00125.00125.00640008052000
2016-08-25128.00128.00126.00126.00630008001000
2016-08-24128.00130.00127.00130.009900012718000
2016-08-23128.00129.00126.00129.00640008168000
2016-08-22129.00130.00127.00128.00550007040000
2016-08-19129.00129.00128.00128.00520006691000
2016-08-18130.00130.00128.00128.00450005810000
2016-08-17130.00133.00128.00133.00730009482000
2016-08-16131.00132.00130.00130.008600011232000
2016-08-15134.00134.00131.00131.00620008204000
2016-08-12131.00137.00131.00137.008500011295000
2016-08-10130.00133.00130.00131.00530006952000
2016-08-09132.00132.00131.00131.009400012383000
2016-08-08133.00135.00130.00133.00710009414000
2016-08-05131.00132.00130.00132.00740009711000
2016-08-04129.00135.00129.00133.0010000013135000
2016-08-03129.00129.00126.00126.00580007373000
2016-08-02131.00133.00130.00130.00460006025000
2016-08-01132.00134.00131.00132.008800011610000
2016-07-29132.00136.00130.00135.0012200016188000
2016-07-28135.00135.00133.00133.00660008824000
2016-07-27134.00139.00134.00136.009200012527000
2016-07-26137.00137.00133.00133.0012300016614000
2016-07-25140.00140.00136.00140.007500010412000
2016-07-22137.00139.00136.00138.0010700014736000
2016-07-21140.00144.00139.00142.0018300025774000
2016-07-20139.00139.00135.00135.0011700016010000
2016-07-19141.00141.00138.00138.0014600020395000
2016-07-15138.00142.00138.00140.0010100014107000
2016-07-14136.00139.00135.00136.00610008333000
2016-07-13141.00143.00136.00136.0017000023712000
2016-07-12129.00142.00129.00139.0026800036059000
2016-07-11120.00129.00118.00127.0010600013122000
2016-07-08119.00120.00117.00117.00790009356000
2016-07-07123.00123.00118.00119.0013200016007000
2016-07-06125.00125.00121.00122.0010700013175000
2016-07-05127.00127.00124.00124.009400011799000
2016-07-04128.00128.00125.00125.00530006718000
2016-07-01126.00129.00125.00125.008500010695000
2016-06-30131.00131.00125.00125.00670008559000
2016-06-29126.00126.00123.00126.0010800013444000
2016-06-28124.00125.00121.00122.0010100012418000
2016-06-27125.00127.00124.00124.00720009028000
2016-06-24140.00140.00124.00125.0025400032926000
2016-06-23130.00141.00129.00140.0017700024055000
2016-06-22129.00133.00129.00129.00710009203000
2016-06-21133.00134.00131.00134.00340004508000
2016-06-20134.00136.00130.00133.009700012955000
2016-06-17132.00132.00129.00132.00550007207000
2016-06-16130.00132.00125.00130.0014700018862000
2016-06-15128.00132.00128.00131.00570007420000
2016-06-14131.00133.00126.00129.0024700031975000
2016-06-13133.00133.00129.00129.0010700013942000
2016-06-10133.00135.00133.00135.00440005890000
2016-06-09136.00136.00132.00133.008300011067000
2016-06-08136.00137.00135.00137.00210002847000
2016-06-07139.00139.00135.00136.007900010762000
2016-06-06138.00139.00137.00137.00260003597000
2016-06-03143.00143.00140.00141.00440006226000
2016-06-02142.00143.00140.00140.00510007212000
2016-06-01147.00149.00142.00142.0010600015417000
2016-05-31144.00149.00142.00149.0011800017085000
2016-05-30140.00143.00140.00143.0010700015141000
2016-05-27137.00140.00137.00139.00650008975000
2016-05-26141.00141.00137.00137.007700010755000
2016-05-25138.00141.00137.00141.008200011360000
2016-05-24138.00140.00137.00137.00360004977000
2016-05-23139.00139.00137.00138.00230003165000
2016-05-20139.00139.00137.00137.00600008305000
2016-05-19138.00140.00138.00139.00250003475000
2016-05-18137.00140.00135.00137.009100012458000
2016-05-17134.00139.00134.00139.008700011867000
2016-05-16136.00138.00134.00134.00600008204000
2016-05-13137.00138.00135.00136.007900010839000
2016-05-12136.00137.00134.00135.008900012034000
2016-05-11141.00141.00136.00137.007500010394000
2016-05-10139.00141.00136.00141.00520007220000
2016-05-09138.00139.00137.00139.00280003879000
2016-05-06137.00137.00134.00135.00320004314000
2016-05-02133.00138.00132.00134.0015800021249000
2016-04-28145.00154.00136.00137.0029600042151000
2016-04-27148.00148.00145.00145.009400013832000
2016-04-26153.00153.00145.00148.008800013127000
2016-04-25155.00155.00152.00152.00510007842000
2016-04-22151.00154.00150.00154.00510007726000
2016-04-21148.00153.00147.00152.0010900016386000
2016-04-20151.00151.00145.00147.00540008080000
2016-04-19146.00151.00145.00148.007500011020000
2016-04-18142.00145.00140.00141.008800012495000
2016-04-15149.00149.00142.00145.00540007911000
2016-04-14148.00151.00147.00149.009100013513000
2016-04-13143.00147.00142.00145.00410005934000
2016-04-12138.00143.00138.00143.009000012679000
2016-04-11140.00140.00136.00137.008200011321000
2016-04-08135.00143.00133.00140.0010500014489000
2016-04-07132.00138.00131.00138.0012200016561000
2016-04-06126.00133.00126.00133.0014500018788000
2016-04-05134.00135.00126.00128.0024900032277000
2016-04-04137.00138.00135.00135.00260003545000
2016-04-01140.00140.00136.00137.00690009489000
2016-03-31142.00146.00135.00140.0014500020668000
2016-03-30145.00145.00141.00141.00500007220000
2016-03-29142.00147.00141.00144.00680009823000
2016-03-28143.00147.00143.00147.00470006772000
2016-03-25148.00148.00143.00144.0014900021581000
2016-03-24152.00152.00147.00147.0012400018469000
2016-03-23156.00156.00153.00153.00210003233000
2016-03-22152.00156.00152.00156.00360005532000
2016-03-18152.00152.00149.00151.00550008305000
2016-03-17153.00155.00150.00152.007300011104000

   ※ 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