[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 
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
2016-11-14341.00352.00340.00346.005990020745700
2016-11-11340.00341.00337.00339.00135004585600
2016-11-10343.00343.00336.00338.003330011294600
2016-11-09343.00343.00330.00333.007030023645400
2016-11-08343.00344.00338.00342.00215007331700
2016-11-07342.00344.00341.00341.00116003974500
2016-11-04344.00344.00337.00342.003630012360100
2016-11-02347.00347.00342.00343.00197006770700
2016-11-01345.00347.00345.00347.00135004663700
2016-10-31345.00346.00344.00345.00140004830500
2016-10-28343.00348.00343.00346.00256008812400
2016-10-27344.00344.00342.00343.00166005696000
2016-10-26344.00344.00342.00342.00123004226300
2016-10-25343.00344.00342.00343.00136004665000
2016-10-24343.00343.00341.00342.00114003900600
2016-10-21343.00345.00341.00341.003160010830200
2016-10-20342.00344.00341.00342.00138004720200
2016-10-19341.00342.00340.00341.00118004024600
2016-10-18340.00341.00338.00339.003760012761400
2016-10-17342.00342.00340.00340.00166005658500
2016-10-14339.00343.00339.00339.00106003609700
2016-10-13340.00343.00339.00339.0093003162300
2016-10-12341.00343.00339.00339.00164005588300
2016-10-11342.00344.00341.00341.00150005130100
2016-10-07342.00342.00341.00341.00126004306900
2016-10-06342.00342.00339.00342.003160010778400
2016-10-05340.00342.00339.00341.00200006810800
2016-10-04342.00342.00340.00340.00247008415900
2016-10-03341.00343.00341.00342.00185006315000
2016-09-30341.00342.00340.00341.00194006610500
2016-09-29339.00344.00339.00342.00288009829200
2016-09-28340.00348.00337.00339.008580029275900
2016-09-27358.00364.00356.00357.005930021286400
2016-09-26365.00366.00360.00365.006650024176100
2016-09-23368.00368.00364.00365.004040014783800
2016-09-21369.00369.00364.00368.003430012572800
2016-09-20371.00372.00368.00368.00253009357300
2016-09-16368.00370.00368.00369.00222008192700
2016-09-15370.00370.00367.00370.003220011892500
2016-09-14371.00373.00370.00373.00168006244400
2016-09-13372.00374.00370.00372.00241008934200
2016-09-12371.00374.00370.00372.00204007579600
2016-09-09375.00375.00373.00375.00162006055300
2016-09-08374.00375.00373.00375.00193007224000
2016-09-07368.00375.00367.00375.003780014009500
2016-09-06363.00370.00363.00369.00191006991800
2016-09-05366.00370.00365.00366.00246009048000
2016-09-02366.00366.00361.00365.00194007060900
2016-09-01360.00384.00359.00365.007390027114500
2016-08-31350.00352.00349.00352.0098003434300
2016-08-30350.00350.00347.00348.0089003106000
2016-08-29343.00349.00343.00348.00186006415700
2016-08-26345.00347.00343.00344.0083002860500
2016-08-25347.00347.00342.00346.00149005130800
2016-08-24346.00347.00340.00346.003310011370800
2016-08-23348.00351.00344.00348.00186006445800
2016-08-22350.00352.00347.00349.00100003496700
2016-08-19345.00352.00345.00351.00214007410200
2016-08-18352.00355.00349.00351.00187006570300
2016-08-17350.00357.00350.00354.00120004221500
2016-08-16361.00361.00353.00353.00220007839900
2016-08-15361.00366.00360.00364.00134004858400
2016-08-12353.00362.00352.00361.003350011974100
2016-08-10350.00354.00350.00352.00183006431500
2016-08-09351.00354.00351.00352.00108003807800
2016-08-08352.00354.00350.00350.00147005168500
2016-08-05356.00357.00352.00352.00116004116800
2016-08-04352.00357.00351.00357.0093003288400
2016-08-03355.00355.00350.00350.0089003131300
2016-08-02350.00359.00349.00354.00200007108800
2016-08-01350.00353.00348.00350.00109003813200
2016-07-29350.00353.00344.00350.00255008875000
2016-07-28349.00358.00347.00355.003600012760200
2016-07-27345.00349.00345.00349.00200006944000
2016-07-26346.00346.00343.00345.00127004386300
2016-07-25345.00347.00344.00346.00193006657000
2016-07-22346.00347.00344.00346.0082002835500
2016-07-21343.00347.00341.00346.00234008050100
2016-07-20344.00347.00343.00344.00189006506800
2016-07-19345.00347.00343.00345.00271009336100
2016-07-15347.00349.00345.00345.00190006590100
2016-07-14345.00347.00344.00346.0091003140800
2016-07-13344.00348.00343.00343.00260008973100
2016-07-12342.00348.00342.00346.00160005506800
2016-07-11340.00342.00338.00340.00118004004100
2016-07-08339.00340.00335.00338.0078002632800
2016-07-07339.00341.00338.00338.0067002270700
2016-07-06344.00344.00338.00341.00108003681100
2016-07-05343.00347.00340.00345.00138004738100
2016-07-04341.00344.00336.00343.00166005652800
2016-07-01333.00337.00333.00336.00111003713900
2016-06-30334.00337.00330.00330.00242008052900
2016-06-29331.00334.00324.00330.00254008318600
2016-06-28329.00332.00326.00327.00162005333400
2016-06-27326.00334.00326.00331.00118003885700
2016-06-24350.00350.00324.00324.004210014087800
2016-06-23342.00345.00341.00342.0056001922200
2016-06-22346.00346.00342.00344.0087003001500
2016-06-21343.00346.00340.00346.00123004208300
2016-06-20338.00343.00338.00343.00133004528700
2016-06-17338.00344.00334.00338.003210010837800
2016-06-16347.00347.00337.00341.002940010046600
2016-06-15347.00350.00342.00348.00174006040600
2016-06-14360.00362.00346.00347.004140014588400
2016-06-13364.00364.00360.00360.00184006659200
2016-06-10366.00368.00363.00364.00159005806200
2016-06-09370.00370.00366.00366.0092003382200
2016-06-08367.00370.00365.00369.00219008025800
2016-06-07370.00370.00367.00367.0072002653500
2016-06-06368.00371.00367.00367.00104003831900
2016-06-03370.00371.00368.00368.0097003583600
2016-06-02369.00371.00368.00369.0091003360300
2016-06-01372.00376.00369.00371.00207007695600
2016-05-31374.00377.00374.00375.00159005961000
2016-05-30369.00374.00368.00374.00125004635800
2016-05-27369.00369.00366.00367.0096003528800
2016-05-26367.00370.00367.00369.0086003167700
2016-05-25367.00368.00365.00366.00223008182300
2016-05-24367.00369.00366.00367.00138005065800
2016-05-23368.00370.00368.00368.00185006818500
2016-05-20369.00372.00368.00370.00138005110300
2016-05-19368.00371.00366.00370.00184006784800
2016-05-18370.00372.00368.00368.00231008539200
2016-05-17372.00373.00370.00372.003640013515500
2016-05-16378.00379.00371.00374.003030011366500
2016-05-13390.00390.00380.00380.003600013844900
2016-05-12393.00393.00389.00391.00243009499300
2016-05-11394.00397.00394.00395.0076003002900
2016-05-10390.00395.00390.00393.00136005332000
2016-05-09388.00391.00387.00391.0060002334800
2016-05-06394.00394.00387.00387.00124004828400
2016-05-02390.00392.00386.00387.00236009171500
2016-04-28401.00403.00393.00393.00251009943800
2016-04-27398.00401.00398.00401.0053002118800
2016-04-26400.00402.00398.00398.00165006582000
2016-04-25402.00405.00400.00402.00141005672900
2016-04-22397.00402.00392.00402.003560014141800
2016-04-21399.00404.00399.00401.003040012201100
2016-04-20393.00400.00393.00397.002890011480400
2016-04-19393.00398.00391.00393.00235009253600
2016-04-18394.00395.00389.00390.00240009404800
2016-04-15399.00400.00395.00397.00198007865500
2016-04-14401.00405.00397.00397.003260013024500
2016-04-13392.00403.00391.00399.003380013453900
2016-04-12386.00391.00384.00391.00158006127200
2016-04-11384.00384.00377.00381.00134005099200
2016-04-08375.00383.00372.00381.00228008584200
2016-04-07378.00383.00375.00379.00170006419900
2016-04-06375.00382.00375.00377.00179006750400
2016-04-05385.00388.00377.00377.00253009669400
2016-04-04384.00396.00384.00385.00252009762800
2016-04-01400.00400.00390.00390.006650026259100
2016-03-31404.00405.00399.00399.003450013834100
2016-03-30402.00407.00400.00400.003040012207200
2016-03-29401.00407.00400.00406.003560014363600
2016-03-28427.00427.00420.00422.005530023498400
2016-03-25432.00432.00425.00428.003630015543100
2016-03-24432.00433.00430.00432.002520010858900
2016-03-23435.00435.00427.00430.002960012785100
2016-03-22433.00433.00425.00425.003930016911100
2016-03-18422.00430.00417.00422.004340018295900
2016-03-17424.00430.00422.00422.005730024395900
2016-03-16415.00421.00415.00421.002890012096300
2016-03-15420.00422.00416.00417.003360014093500
2016-03-14415.00418.00414.00416.003890016177400
2016-03-11409.00412.00406.00411.002950012069600
2016-03-10405.00410.00405.00409.00224009120200
2016-03-09405.00407.00404.00405.00185007500000
2016-03-08408.00410.00400.00407.004290017411000
2016-03-07405.00408.00404.00408.003330013502700
2016-03-04398.00407.00396.00403.004790019159000
2016-03-03391.00395.00390.00394.002950011572000
2016-03-02394.00394.00387.00391.004570017843400
2016-03-01385.00396.00379.00386.004760018376800
2016-02-29395.00395.00386.00386.004040015770400
2016-02-26388.00394.00372.00381.0011880045948100
2016-02-25355.00360.00354.00359.00150005351100
2016-02-24354.00356.00353.00354.00109003863000
2016-02-23358.00359.00353.00354.00154005486700
2016-02-22352.00360.00350.00354.002880010195400
2016-02-19340.00354.00340.00349.00208007187900
2016-02-18346.00348.00335.00343.00236008107800
2016-02-17342.00350.00326.00331.006260021207500
2016-02-16337.00362.00337.00352.0020990072839200
2016-02-15333.00349.00327.00338.004930016583200
2016-02-12312.00348.00312.00319.0017970057541900
2016-02-10390.00390.00360.00368.009840036461800
2016-02-09393.00395.00381.00385.005390020908400
2016-02-08394.00402.00393.00401.00205008137400
2016-02-05402.00402.00393.00396.003300013094900
2016-02-04409.00413.00402.00402.002960012027100
2016-02-03419.00419.00407.00409.004520018585400
2016-02-02426.00428.00422.00422.003150013394700
2016-02-01416.00429.00414.00428.005820024460700
2016-01-29394.00414.00390.00409.005880023699900
2016-01-28393.00394.00388.00394.00237009269200
2016-01-27389.00393.00387.00392.004050015783800
2016-01-26385.00390.00380.00386.002740010528100
2016-01-25388.00394.00380.00392.005940023059700
2016-01-22369.00384.00368.00384.009240034465800
2016-01-21386.00394.00361.00361.0010190038913800
2016-01-20400.00401.00383.00395.008240032403500
2016-01-19400.00403.00397.00397.004110016407900
2016-01-18402.00402.00394.00399.0010580042175000
2016-01-15420.00424.00411.00411.004210017599200
2016-01-14417.00417.00408.00417.005780023868400
2016-01-13424.00427.00417.00424.004350018395600
2016-01-12430.00431.00416.00416.0011310047919900
2016-01-08435.00440.00431.00435.004210018308600
2016-01-07446.00453.00434.00434.008620037909600
2016-01-06456.00459.00447.00447.005060022894600
2016-01-05450.00458.00450.00456.003280014881600
2016-01-04465.00466.00453.00455.005660025982200
2015-12-30459.00468.00459.00466.005350024829700
2015-12-29450.00459.00449.00457.006020027342900
2015-12-28440.00460.00439.00460.009880044558700
2015-12-25429.00435.00422.00435.00303900129844100
2015-12-24444.00444.00429.00429.00240700104898700
2015-12-22451.00452.00445.00446.0015360068978000
2015-12-21460.00460.00451.00452.0017630080138500
2015-12-18463.00466.00462.00462.006640030745600
2015-12-17463.00468.00462.00464.008480039431100
2015-12-16466.00469.00461.00463.007210033502400
2015-12-15468.00475.00466.00467.003740017521200
2015-12-14470.00471.00465.00468.008210038416200
2015-12-11474.00476.00473.00474.005020023795500
2015-12-10477.00477.00473.00474.006690031801300
2015-12-09483.00483.00478.00479.006460031023400
2015-12-08486.00487.00483.00483.005040024418600
2015-12-07490.00490.00485.00485.004770023264800
2015-12-04488.00490.00486.00486.004510021993200
2015-12-03493.00494.00489.00490.003800018644000
2015-12-02491.00495.00491.00492.005110025171600
2015-12-01495.00495.00489.00490.006660032754700
2015-11-30496.00497.00493.00495.00174008613000
2015-11-27496.00499.00494.00494.004810023892400
2015-11-26494.00496.00492.00494.005560027433800

   ※ 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