[8737 東証2部] あかつき本社 日足 時系列データ

[8737 東証2部] あかつき本社 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17455.00457.00449.00450.004480020297500
2017-11-16446.00458.00446.00452.007410033530700
2017-11-15469.00469.00447.00448.0021160096700700
2017-11-14471.00477.00470.00470.00258300122168500
2017-11-13462.00462.00457.00461.005160023765600
2017-11-10458.00458.00450.00454.006010027312300
2017-11-09458.00464.00457.00457.0010580048760700
2017-11-08455.00458.00453.00457.003880017659300
2017-11-07461.00461.00455.00457.004970022751700
2017-11-06462.00462.00458.00461.004110018905800
2017-11-02462.00464.00459.00459.005270024321300
2017-11-01460.00467.00458.00462.0012280056850800
2017-10-31455.00459.00455.00458.005800026518600
2017-10-30457.00460.00456.00459.005150023593100
2017-10-27455.00459.00453.00456.009250042198400
2017-10-26448.00455.00448.00455.008350037690000
2017-10-25448.00452.00448.00449.007550033938900
2017-10-24444.00447.00444.00447.003810016979200
2017-10-23446.00448.00442.00445.007940035407800
2017-10-20442.00443.00440.00443.005780025490400
2017-10-19446.00446.00440.00441.007800034595500
2017-10-18437.00443.00437.00442.006020026543200
2017-10-17437.00440.00435.00437.005150022542700
2017-10-16438.00440.00436.00438.005310023262700
2017-10-13439.00442.00439.00440.004570020111200
2017-10-12432.00440.00431.00440.007360032164500
2017-10-11431.00433.00430.00431.006070026141300
2017-10-10437.00438.00432.00432.0010490045690200
2017-10-06441.00441.00439.00439.003280014429000
2017-10-05443.00443.00439.00440.005230023060500
2017-10-04443.00443.00440.00443.003550015666600
2017-10-03441.00444.00440.00444.007330032360800
2017-10-02442.00443.00440.00442.008730038499800
2017-09-29445.00447.00443.00445.008940039786000
2017-09-28452.00453.00445.00448.0010350046458200
2017-09-27445.00455.00445.00450.0012410055736400
2017-09-26467.00470.00466.00467.0018300085580800
2017-09-25465.00468.00465.00467.008510039700600
2017-09-22467.00470.00464.00466.008850041281600
2017-09-21466.00470.00466.00469.005670026511600
2017-09-20464.00466.00463.00465.004610021431600
2017-09-19463.00468.00460.00463.0013120060871100
2017-09-15456.00463.00456.00463.007300033597500
2017-09-14460.00464.00456.00460.008370038464200
2017-09-13472.00473.00458.00461.0014540067627400
2017-09-12465.00471.00465.00468.004620021654800
2017-09-11452.00470.00452.00465.0014880068911600
2017-09-08452.00454.00440.00444.009440042192200
2017-09-07455.00458.00450.00450.005870026630800
2017-09-06440.00454.00440.00454.0016390072841100
2017-09-05466.00468.00450.00453.0013080059925200
2017-09-04476.00477.00460.00466.0013070061161600
2017-09-01475.00478.00473.00478.008460040206600
2017-08-31473.00478.00473.00476.007660036412700
2017-08-30474.00477.00470.00472.007430035076100
2017-08-29470.00473.00466.00473.007180033740300
2017-08-28468.00472.00467.00471.004030018937200
2017-08-25467.00469.00463.00468.005420025254600
2017-08-24471.00472.00460.00467.0010190047459900
2017-08-23476.00479.00469.00470.0010690050607000
2017-08-22477.00483.00476.00476.009270044330900
2017-08-21481.00482.00475.00478.008070038614000
2017-08-18475.00481.00474.00479.0010690051019200
2017-08-17473.00485.00471.00481.00377300180376500
2017-08-16465.00473.00465.00468.0012740059692200
2017-08-15475.00475.00453.00470.00312700146799300
2017-08-14439.00455.00428.00447.0010990048213500
2017-08-10446.00446.00434.00443.0011710051536900
2017-08-09455.00458.00445.00446.008160036708900
2017-08-08451.00456.00450.00454.004860022012300
2017-08-07445.00456.00445.00451.006440029037100
2017-08-04446.00446.00441.00445.005390023905800
2017-08-03456.00456.00439.00446.0013240059429400
2017-08-02463.00463.00455.00458.005580025571200
2017-08-01467.00470.00460.00463.008780040779700
2017-07-31463.00467.00458.00461.0018390085250600
2017-07-28468.00469.00464.00465.0010250047762300
2017-07-27469.00470.00464.00467.006500030315100
2017-07-26472.00473.00467.00470.008250038808100
2017-07-25469.00470.00464.00466.008920041653400
2017-07-24467.00475.00463.00471.0012530058837100
2017-07-21453.00466.00452.00464.008020036894600
2017-07-20445.00457.00445.00456.007370033296300
2017-07-19444.00447.00439.00445.0011800052135500
2017-07-18451.00451.00443.00445.006970031045800
2017-07-14455.00455.00444.00448.0010620047617800
2017-07-13443.00458.00442.00453.0011270050697500
2017-07-12460.00460.00446.00447.0017750080299800
2017-07-11459.00467.00459.00461.005580025809900
2017-07-10470.00470.00459.00465.0011900055082400
2017-07-07460.00473.00458.00472.0011490053458200
2017-07-06483.00483.00466.00468.0017010080757600
2017-07-05495.00510.00482.00489.00344700171085400
2017-07-04467.00486.00467.00475.00355500169025500
2017-07-03440.00468.00440.00467.00276500126304300
2017-06-30430.00439.00430.00439.005280022945100
2017-06-29435.00441.00433.00435.007570033115800
2017-06-28427.00442.00426.00428.0013430058038200
2017-06-27415.00441.00414.00435.00280800120524600
2017-06-26405.00416.00405.00409.0015550063773100
2017-06-23406.00412.00403.00403.0010500042773300
2017-06-22406.00415.00400.00405.0022840092636500
2017-06-21423.00424.00411.00412.0023510097969400
2017-06-20450.00456.00428.00431.0019440085448600
2017-06-19457.00496.00433.00450.00570500265401900
2017-06-16412.00436.00410.00430.0022410094570500
2017-06-15406.00406.00398.00402.007790031314500
2017-06-14410.00411.00406.00407.004490018344100
2017-06-13411.00411.00402.00410.004770019483100
2017-06-12415.00419.00411.00411.007080029414600
2017-06-09410.00421.00408.00413.0018120075072800
2017-06-08395.00411.00395.00409.0014560058561400
2017-06-07392.00395.00391.00395.004240016636800
2017-06-06390.00395.00387.00391.008040031492200
2017-06-05386.00391.00385.00388.007270028183300
2017-06-02378.00385.00376.00382.004990018998600
2017-06-01373.00378.00366.00375.004970018512600
2017-05-31381.00382.00371.00375.005450020560700
2017-05-30389.00390.00382.00384.005560021483400
2017-05-29385.00389.00384.00388.005990023156200
2017-05-26381.00382.00378.00382.004640017659200
2017-05-25379.00381.00377.00379.006760025622500
2017-05-24373.00375.00372.00375.00262009798000
2017-05-23368.00373.00367.00369.005550020503300
2017-05-22365.00368.00363.00366.006420023433800
2017-05-19358.00362.00357.00359.005490019756900
2017-05-18343.00356.00342.00352.006120021324400
2017-05-17349.00355.00349.00355.009660033968700
2017-05-16353.00357.00346.00348.0017640061990200
2017-05-15340.00345.00339.00343.004130014105200
2017-05-12340.00340.00338.00338.003420011576100
2017-05-11340.00340.00337.00338.007120024090300
2017-05-10340.00341.00339.00340.003320011276000
2017-05-09340.00341.00337.00340.005280017879200
2017-05-08341.00342.00339.00339.003980013550900
2017-05-02339.00341.00338.00339.004010013599400
2017-05-01340.00342.00339.00339.00177006021800
2017-04-28341.00341.00336.00340.005870019872200
2017-04-27342.00343.00338.00340.004900016659900
2017-04-26342.00344.00341.00342.00100003425000
2017-04-25340.00343.00339.00340.00218007439000
2017-04-24340.00342.00339.00341.003070010443300
2017-04-21342.00343.00340.00342.00242008258100
2017-04-20339.00343.00339.00342.00104003544800
2017-04-19344.00344.00340.00341.00163005566700
2017-04-18341.00344.00341.00344.0056001917500
2017-04-17342.00342.00338.00341.00204006929800
2017-04-14340.00343.00340.00342.00180006134100
2017-04-13341.00344.00341.00343.00229007819200
2017-04-12350.00351.00343.00345.004210014606400
2017-04-11350.00355.00349.00350.00179006287400
2017-04-10355.00355.00350.00352.00236008338900
2017-04-07358.00363.00351.00359.00259009257800
2017-04-06378.00378.00355.00357.0011590042781800
2017-04-05353.00355.00348.00350.00260009125600
2017-04-04361.00363.00354.00355.00241008625600
2017-04-03362.00363.00360.00361.00191006906000
2017-03-31365.00365.00363.00363.00155005644000
2017-03-30363.00366.00362.00363.0096003488400
2017-03-29360.00366.00358.00363.004520016384100
2017-03-28377.00378.00375.00378.004710017716600
2017-03-27377.00377.00375.00377.00216008120200
2017-03-24376.00378.00373.00375.003500013136700
2017-03-23377.00378.00375.00376.00193007257100
2017-03-22377.00379.00376.00376.00196007391800
2017-03-21378.00381.00377.00378.00245009277500
2017-03-17379.00380.00378.00378.00131004961600
2017-03-16377.00380.00377.00380.00191007219700
2017-03-15379.00379.00376.00378.00194007330200
2017-03-14378.00379.00377.00379.00147005556500
2017-03-13379.00379.00377.00378.00134005066000
2017-03-10377.00378.00376.00378.00172006482100
2017-03-09376.00377.00375.00377.00179006728200
2017-03-08377.00378.00376.00376.00145005460400
2017-03-07376.00377.00376.00376.00152005723800
2017-03-06377.00377.00373.00376.00183006873000
2017-03-03374.00375.00372.00374.00188007019100
2017-03-02375.00377.00373.00374.005510020638600
2017-03-01375.00378.00371.00377.002690010082300
2017-02-28379.00380.00375.00377.002830010685300
2017-02-27380.00380.00378.00379.00201007621700
2017-02-24377.00379.00376.00379.00236008920100
2017-02-23377.00377.00375.00377.00183006891300
2017-02-22375.00377.00375.00377.00145005442300
2017-02-21373.00378.00372.00374.00177006642600
2017-02-20370.00373.00370.00373.00136005050300
2017-02-17368.00370.00367.00370.00139005118000
2017-02-16366.00369.00365.00367.00237008690700
2017-02-15374.00376.00362.00369.009470034890100
2017-02-14379.00379.00375.00377.00110004150600
2017-02-13374.00378.00373.00377.003080011553900
2017-02-10378.00378.00374.00375.00222008343900
2017-02-09376.00378.00372.00376.00233008740700
2017-02-08381.00381.00375.00377.00161006088300
2017-02-07378.00380.00375.00380.00189007137200
2017-02-06375.00378.00375.00377.0090003384900
2017-02-03375.00377.00374.00375.0061002289300
2017-02-02377.00377.00375.00375.0037001391000
2017-02-01370.00377.00370.00376.00135005030900
2017-01-31379.00379.00370.00372.003920014691600
2017-01-30380.00380.00378.00379.00155005881100
2017-01-27378.00379.00375.00379.00155005857500
2017-01-26377.00378.00374.00378.00171006433600
2017-01-25374.00377.00374.00375.00124004650900
2017-01-24375.00375.00372.00375.00131004895200
2017-01-23377.00377.00374.00377.00113004243500
2017-01-20377.00377.00373.00375.00124004642400
2017-01-19374.00378.00373.00376.00131004919000
2017-01-18373.00375.00367.00373.005630020886600
2017-01-17380.00380.00375.00377.00110004150200
2017-01-16382.00382.00376.00378.00143005414900
2017-01-13377.00382.00377.00378.00238009012500
2017-01-12382.00382.00378.00381.00218008296700
2017-01-11381.00381.00379.00381.00153005820200
2017-01-10384.00384.00381.00381.003260012477500
2017-01-06381.00383.00381.00382.00206007863700
2017-01-05382.00384.00379.00384.00223008513700
2017-01-04376.00382.00376.00382.003490013261800
2016-12-30375.00377.00370.00376.00185006917700
2016-12-29379.00381.00372.00374.003390012784400
2016-12-28368.00379.00367.00377.004340016219400
2016-12-27370.00371.00366.00367.008390030944800
2016-12-26373.00374.00369.00371.007240026893100
2016-12-22378.00380.00377.00377.005390020375700
2016-12-21381.00383.00378.00380.006920026408400
2016-12-20381.00382.00378.00381.004980018942700
2016-12-19385.00385.00381.00382.003230012372200
2016-12-16387.00392.00385.00385.008440032686400
2016-12-15394.00395.00378.00390.007650029835600
2016-12-14399.00399.00395.00396.002600010316500
2016-12-13394.00399.00394.00396.002560010155300
2016-12-12402.00416.00392.00397.0013320053400700
2016-12-09393.00395.00387.00391.003720014555700
2016-12-08400.00403.00379.00394.0016350064850700
2016-12-07392.00397.00391.00395.005940023396100
2016-12-06387.00390.00386.00388.005520021437000
2016-12-05382.00397.00380.00385.008000031075900
2016-12-02380.00383.00379.00382.003900014872400
2016-12-01379.00385.00376.00378.006860026160400
2016-11-30374.00378.00373.00376.003270012273700
2016-11-29375.00378.00373.00373.004160015612700
2016-11-28377.00381.00372.00377.004580017262200
2016-11-25390.00391.00365.00376.0023220087293600
2016-11-24369.00399.00368.00390.00328300127155800
2016-11-22353.00365.00353.00365.009220033125900
2016-11-21352.00354.00352.00352.003300011641000
2016-11-18350.00351.00347.00350.004120014409700
2016-11-17350.00352.00343.00349.004780016589300
2016-11-16345.00351.00345.00350.003350011660500
2016-11-15353.00353.00343.00345.00239008321500

   ※ 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。 

Twitter