[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 
2017-05-22365.00368.00363.00366.006420023433800
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
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

   ※ 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