[8742 東証1部] 小林洋行 日足 時系列データ

[8742 東証1部] 小林洋行 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21275.00277.00275.00275.001900524200
2017-08-18275.00276.00275.00275.002700743200
2017-08-17277.00278.00276.00277.0039001080200
2017-08-16276.00278.00276.00276.002500691600
2017-08-15278.00278.00276.00276.002600718700
2017-08-14275.00278.00275.00276.00125003440800
2017-08-10276.00278.00276.00278.002300636200
2017-08-09279.00279.00276.00276.0038001053100
2017-08-08278.00280.00278.00280.002000557500
2017-08-07278.00280.00278.00280.0043001199100
2017-08-04275.00277.00275.00277.003100854900
2017-08-03279.00279.00276.00277.0045001248100
2017-08-02279.00279.00276.00278.002400665900
2017-08-01279.00279.00277.00278.00103002870100
2017-07-31277.00277.00275.00276.0044001215100
2017-07-28280.00281.00278.00279.00122003408400
2017-07-27282.00282.00281.00281.002600732600
2017-07-26282.00283.00281.00282.00114003209200
2017-07-25275.00281.00275.00281.00259007228200
2017-07-24275.00276.00274.00275.0050001374400
2017-07-21274.00275.00274.00275.002600713100
2017-07-20272.00275.00272.00274.0039001066000
2017-07-19273.00274.00272.00272.0040001090600
2017-07-18277.00277.00271.00273.00179004899900
2017-07-14272.00274.00272.00274.00124003378000
2017-07-13273.00274.00272.00273.003000819600
2017-07-12272.00274.00272.00272.002000545200
2017-07-11270.00273.00270.00272.0050001357000
2017-07-10271.00272.00270.00271.0092002493200
2017-07-07271.00272.00270.00270.0077002085300
2017-07-06271.00272.00271.00271.0083002253000
2017-07-05271.00273.00271.00271.00131003554200
2017-07-04271.00274.00270.00271.00139003775700
2017-07-03274.00274.00271.00271.0050001362900
2017-06-30273.00276.00268.00273.00224006066900
2017-06-29276.00278.00274.00276.003500964600
2017-06-28272.00288.00271.00276.00251006924900
2017-06-27272.00273.00271.00271.0064001740700
2017-06-26271.00272.00271.00271.003000813900
2017-06-23271.00272.00271.00271.0047001275100
2017-06-22271.00273.00271.00272.002800761700
2017-06-21274.00274.00272.00272.003600983200
2017-06-20272.00275.00271.00274.0080002184300
2017-06-19272.00273.00271.00273.003600980600
2017-06-16270.00274.00270.00272.0054001468600
2017-06-15270.00272.00270.00270.0037001000900
2017-06-14270.00275.00270.00271.0069001876000
2017-06-13271.00272.00270.00270.0045001220600
2017-06-12271.00272.00271.00271.003100840600
2017-06-09271.00273.00271.00272.0070001900200
2017-06-08272.00273.00271.00272.003200871400
2017-06-07273.00274.00273.00274.0045001230800
2017-06-06273.00274.00272.00273.003000818300
2017-06-05273.00276.00273.00273.0064001753500
2017-06-02271.00275.00271.00274.0062001693400
2017-06-01271.00273.00271.00271.002100570300
2017-05-31270.00271.00270.00270.0038001027500
2017-05-30275.00275.00270.00271.00106002878500
2017-05-29274.00275.00273.00274.003000821900
2017-05-26272.00275.00272.00273.002600710900
2017-05-25272.00274.00272.00273.003400926200
2017-05-24276.00277.00274.00274.002900798200
2017-05-23275.00278.00275.00275.0044001213300
2017-05-22273.00276.00273.00275.0042001155800
2017-05-19271.00274.00271.00272.0057001552600
2017-05-18271.00273.00270.00271.0052001409400
2017-05-17271.00275.00271.00272.0067001826800
2017-05-16273.00275.00272.00272.0076002075300
2017-05-15279.00279.00273.00275.00106002916200
2017-05-12279.00279.00278.00279.0039001086400
2017-05-11281.00281.00276.00279.00141003925400
2017-05-10277.00279.00277.00279.0035480098292500
2017-05-09280.00282.00280.00281.0065001826600
2017-05-08280.00281.00279.00280.0097002717000
2017-05-02273.00279.00273.00278.0095002635800
2017-05-01273.00275.00273.00275.00124003387000
2017-04-28273.00274.00272.00272.0078002131800
2017-04-27274.00275.00273.00273.0098002685800
2017-04-26273.00276.00273.00274.00101002771500
2017-04-25271.00273.00271.00273.0051001386800
2017-04-24270.00272.00270.00271.0048001300000
2017-04-21270.00271.00268.00270.0065001752300
2017-04-20271.00271.00269.00270.0044001189700
2017-04-19270.00271.00268.00268.0092002481400
2017-04-18271.00272.00270.00270.0044001192800
2017-04-17272.00272.00270.00271.002900785500
2017-04-14271.00273.00271.00272.0042001141000
2017-04-13273.00273.00272.00273.0041001117500
2017-04-12276.00276.00274.00274.0076002089800
2017-04-11280.00281.00278.00278.0063001761200
2017-04-10280.00292.00278.00282.00153004333000
2017-04-07278.00280.00277.00277.0051001417400
2017-04-06280.00280.00277.00277.0096002676900
2017-04-05279.00282.00278.00280.0038001062200
2017-04-04281.00290.00279.00280.00347009791100
2017-04-03283.00283.00280.00281.0086002420600
2017-03-31285.00286.00282.00285.00151004292200
2017-03-30284.00287.00284.00284.00117003327100
2017-03-29281.00287.00280.00283.008350023575500
2017-03-28290.00295.00282.00282.0023770068731000
2017-03-27298.00300.00298.00298.004020011996000
2017-03-24301.00302.00301.00301.00151004552900
2017-03-23302.00302.00300.00302.0069002081800
2017-03-22302.00302.00298.00302.00220006616500
2017-03-21304.00304.00303.00304.0091002764000
2017-03-17302.00304.00302.00304.0082002479600
2017-03-16303.00304.00302.00304.0084002545600
2017-03-15304.00304.00303.00304.0073002218500
2017-03-14304.00304.00301.00304.0080002421000
2017-03-13304.00304.00302.00304.00123003736500
2017-03-10304.00305.00303.00304.00131003981600
2017-03-09304.00304.00303.00304.0063001913200
2017-03-08303.00304.00301.00302.00217006571300
2017-03-07302.00304.00301.00303.0064001939300
2017-03-06300.00303.00300.00302.00200006023700
2017-03-03300.00301.00299.00300.0083002493600
2017-03-02301.00301.00299.00300.00130003900800
2017-03-01297.00298.00297.00298.0078002317800
2017-02-28295.00297.00295.00296.0089002634300
2017-02-27296.00298.00295.00295.00198005864900
2017-02-24293.00296.00293.00296.00171005029500
2017-02-23293.00294.00291.00293.0060001755900
2017-02-22292.00294.00291.00293.00205005987100
2017-02-21293.00294.00292.00293.0079002316800
2017-02-20295.00296.00290.00292.0014470041987900
2017-02-17293.00295.00292.00295.00105003077500
2017-02-16293.00294.00292.00293.0036001053500
2017-02-15292.00295.00292.00293.00235006879400
2017-02-14294.00295.00293.00293.0058001704300
2017-02-13294.00294.00293.00294.0070002053200
2017-02-10290.00293.00290.00292.0054001573900
2017-02-09291.00293.00290.00291.0066001923800
2017-02-08290.00291.00289.00291.0038001102100
2017-02-07293.00293.00289.00289.0095002763800
2017-02-06291.00291.00288.00290.0057001652700
2017-02-03287.00292.00287.00289.00107003092200
2017-02-02287.00289.00287.00288.002500720800
2017-02-01285.00288.00285.00287.00128003654300
2017-01-31288.00289.00287.00288.0097002792800
2017-01-30288.00290.00288.00288.0044001270200
2017-01-27290.00290.00288.00289.0059001704800
2017-01-26290.00290.00289.00290.0060001736800
2017-01-25288.00289.00286.00288.0073002097700
2017-01-24286.00287.00285.00287.0045001287400
2017-01-23288.00288.00287.00287.0059001697700
2017-01-20288.00290.00288.00290.0048001390000
2017-01-19290.00290.00286.00288.0071002043000
2017-01-18288.00288.00286.00288.0063001812100
2017-01-17290.00291.00286.00288.0099002857500
2017-01-16293.00293.00288.00290.0069001999200
2017-01-13287.00289.00286.00287.0042001206200
2017-01-12290.00292.00285.00287.00178005136500
2017-01-11288.00295.00288.00293.00254007390400
2017-01-10283.00285.00278.00285.00173004888500
2017-01-06277.00280.00277.00280.0021020058437200
2017-01-05277.00278.00276.00276.00103002853500
2017-01-04277.00278.00276.00277.0097002681700
2016-12-30276.00276.00274.00276.0088002423900
2016-12-29277.00277.00274.00276.00138003805300
2016-12-28276.00277.00275.00276.00140003867000
2016-12-27276.00279.00275.00276.005440015018600
2016-12-26278.00280.00273.00276.00163004522400
2016-12-22276.00278.00275.00278.0042001161900
2016-12-21279.00280.00276.00277.00161004483700
2016-12-20279.00279.00275.00279.00101002799600
2016-12-19277.00278.00276.00278.0084002327500
2016-12-16276.00276.00275.00276.0042001157800
2016-12-15275.00277.00275.00276.0089002455200
2016-12-14276.00276.00274.00275.0057001569200
2016-12-13276.00277.00273.00276.00168004616600
2016-12-12277.00278.00275.00276.0078002155300
2016-12-09273.00276.00273.00276.00102002797900
2016-12-08276.00276.00274.00275.00130003571700
2016-12-07277.00277.00274.00274.00148004080300
2016-12-06276.00277.00275.00275.0092002535400
2016-12-05275.00276.00275.00275.0051001403400
2016-12-02275.00277.00275.00276.0066001819400
2016-12-01274.00278.00273.00274.00117003216200
2016-11-30275.00275.00273.00273.003200875900
2016-11-29274.00274.00273.00273.0059001613500
2016-11-28275.00275.00272.00274.0079002161700
2016-11-25273.00275.00273.00274.0085002325700
2016-11-24274.00274.00272.00274.0078002131400
2016-11-22271.00273.00271.00273.0063001714600
2016-11-21272.00273.00271.00273.0076002069100
2016-11-18274.00275.00272.00273.0058001586800
2016-11-17273.00275.00271.00274.00116003165700
2016-11-16277.00277.00275.00277.0053001464900
2016-11-15279.00279.00275.00276.0091002519000
2016-11-14279.00280.00278.00278.00101002820800
2016-11-11280.00280.00278.00279.0047001311800
2016-11-10278.00282.00278.00280.0054001508300
2016-11-09283.00283.00276.00278.00111003100800
2016-11-08282.00283.00280.00281.0073002049200
2016-11-07281.00283.00280.00282.0071001997000
2016-11-04281.00282.00280.00281.0060001686100
2016-11-02287.00288.00284.00284.00181005166000
2016-11-01288.00290.00288.00288.0037001067000
2016-10-31283.00289.00283.00288.0097002779500
2016-10-28283.00287.00283.00285.00103002935100
2016-10-27282.00286.00281.00283.0076002154800
2016-10-26282.00283.00279.00282.0064001800100
2016-10-25283.00284.00281.00284.0051001444400
2016-10-24283.00284.00282.00283.002500707700
2016-10-21285.00287.00279.00282.00130003683300
2016-10-20283.00285.00283.00284.002000567900
2016-10-19282.00283.00282.00282.001900536300
2016-10-18282.00283.00281.00281.001400394500
2016-10-17283.00284.00281.00282.003300930500
2016-10-14284.00285.00283.00283.002900823500
2016-10-13286.00286.00283.00284.002100596500
2016-10-12285.00286.00283.00283.0056001591400
2016-10-11285.00285.00284.00285.0044001253500
2016-10-07288.00288.00284.00287.002700771900
2016-10-06285.00288.00285.00285.0052001487100
2016-10-05285.00285.00284.00284.0020850059418600
2016-10-04284.00285.00283.00285.0056001590500
2016-10-03284.00286.00284.00285.002800797600
2016-09-30284.00298.00278.00284.00157004481700
2016-09-29285.00287.00284.00287.0041001170900
2016-09-28284.00288.00281.00285.0052001486500
2016-09-27281.00287.00278.00287.0077002179700
2016-09-26289.00289.00278.00283.0069001959900
2016-09-23295.00295.00285.00289.0057001645000
2016-09-21283.00293.00283.00289.0041001180300
2016-09-20282.00285.00282.00284.003400963800
2016-09-16279.00287.00279.00283.0056001584300
2016-09-15279.00284.00278.00282.0062001734200
2016-09-14279.00285.00279.00284.0050001407900
2016-09-13293.00293.00287.00288.001800519400
2016-09-12296.00296.00289.00295.0074002167200
2016-09-09299.00301.00298.00298.00242007237700
2016-09-08287.00296.00286.00296.00158004573600
2016-09-07268.00287.00268.00286.00185005135300
2016-09-06278.00280.00268.00270.00198005398800
2016-09-05278.00290.00278.00278.0067001895100
2016-09-02273.00278.00272.00278.002400660200
2016-09-01273.00277.00273.00277.003600990700
2016-08-31273.00275.00272.00274.002100574800
2016-08-30274.00276.00274.00276.003500963100
2016-08-29271.00274.00271.00273.0039001062600
2016-08-26268.00271.00268.00270.002500674800
2016-08-25269.00271.00269.00271.0047001266000
2016-08-24268.00271.00268.00270.0082002207100
2016-08-23263.00268.00263.00267.0094002503600
2016-08-22265.00266.00265.00265.0063001672600
2016-08-19258.00264.00258.00264.003300863800
2016-08-18261.00262.00260.00260.0090002345300
2016-08-17259.00263.00259.00263.003400887300
2016-08-16260.00260.00259.00260.003700960500

   ※ 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