[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 
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
2016-03-16155.00155.00153.00153.00310004796000
2016-03-15155.00157.00155.00155.00380005929000
2016-03-14158.00159.00155.00155.007800012224000
2016-03-11151.00156.00151.00156.00600009242000
2016-03-10150.00153.00149.00152.007000010619000
2016-03-09153.00153.00145.00148.0013400019888000
2016-03-08155.00158.00153.00153.0016200025016000
2016-03-07154.00156.00153.00155.008000012373000
2016-03-04153.00154.00152.00154.0016600025367000
2016-03-03149.00154.00148.00154.0019100028957000
2016-03-02148.00152.00147.00151.0017800026622000
2016-03-01139.00147.00138.00146.0013800019781000
2016-02-29143.00144.00139.00140.0010400014679000
2016-02-26145.00147.00142.00142.0014700021207000
2016-02-25140.00145.00140.00143.0016500023563000
2016-02-24140.00143.00138.00142.0021200029825000
2016-02-23144.00146.00137.00142.0025100035165000
2016-02-22145.00146.00142.00142.00630009068000
2016-02-19145.00145.00143.00143.007400010649000
2016-02-18146.00149.00143.00147.0027200039624000
2016-02-17139.00146.00136.00136.0024200033884000
2016-02-16132.00143.00132.00139.0024300033483000
2016-02-15131.00136.00127.00134.0052200068894000
2016-02-12127.00133.00117.00123.0070500088541000
2016-02-10146.00150.00135.00140.0032700045826000
2016-02-09152.00152.00146.00146.0020000029696000
2016-02-08159.00159.00153.00157.0011900018769000
2016-02-05163.00163.00155.00160.0020500032473000
2016-02-04168.00173.00166.00166.009800016544000
2016-02-03173.00174.00164.00170.0031200052563000
2016-02-02173.00185.00172.00179.0037400067417000
2016-02-01170.00175.00167.00175.0027900047601000
2016-01-29156.00167.00153.00166.0026800042638000
2016-01-28163.00168.00159.00159.0016600027222000
2016-01-27163.00166.00159.00166.0018900030735000
2016-01-26154.00163.00154.00158.0020700032674000
2016-01-25155.00161.00153.00161.0021000032791000
2016-01-22146.00151.00142.00151.0028100040893000
2016-01-21151.00154.00136.00136.0042000061884000
2016-01-20162.00164.00152.00152.0023100036297000
2016-01-19160.00162.00157.00160.0016200025894000
2016-01-18160.00162.00157.00160.0018500029619000
2016-01-15173.00176.00165.00165.0021300036008000
2016-01-14174.00174.00167.00171.0024000040647000
2016-01-13169.00179.00169.00178.0020500035382000
2016-01-12173.00173.00165.00167.0022000036975000
2016-01-08179.00180.00174.00176.0014500025724000
2016-01-07181.00181.00178.00179.0016300029287000
2016-01-06186.00186.00182.00185.006800012540000
2016-01-05184.00190.00183.00185.0012200022605000
2016-01-04187.00188.00183.00185.007100013176000
2015-12-30191.00192.00187.00187.0014900028208000
2015-12-29182.00189.00182.00187.008300015392000
2015-12-28174.00194.00174.00186.0022300040872000
2015-12-25172.00177.00169.00173.0055400095525000
2015-12-24179.00182.00172.00173.00624000111282000
2015-12-22184.00185.00182.00183.0029300053758000
2015-12-21185.00189.00183.00186.0037000068493000
2015-12-18193.00194.00190.00190.0031300059994000
2015-12-17198.00199.00193.00194.0031400061488000
2015-12-16195.00199.00194.00197.0022100043397000
2015-12-15198.00198.00192.00193.0023700046505000
2015-12-14201.00201.00198.00199.009900019767000
2015-12-11203.00203.00202.00203.0012000024330000
2015-12-10201.00203.00200.00203.008300016689000
2015-12-09206.00206.00202.00203.0013000026515000
2015-12-08209.00209.00206.00207.0010900022625000
2015-12-07212.00212.00207.00209.008200017167000
2015-12-04209.00212.00208.00210.0012900026987000
2015-12-03213.00213.00211.00213.006300013381000
2015-12-02214.00215.00213.00214.0018000038527000
2015-12-01212.00213.00211.00213.006200013149000
2015-11-30213.00213.00211.00212.005100010798000
2015-11-27213.00214.00212.00213.0011500024410000
2015-11-26215.00215.00213.00213.005100010938000

   ※ 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