[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 
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
2016-08-15258.00260.00258.00260.003200829000
2016-08-12253.00257.00253.00257.003100789500
2016-08-10256.00258.00253.00253.00147003756200
2016-08-09269.00270.00256.00258.0085002231200
2016-08-08274.00274.00268.00270.003200866000
2016-08-05269.00274.00269.00270.0056001517500
2016-08-04266.00275.00265.00275.00105002829600
2016-08-03275.00275.00263.00265.00274007354400
2016-08-02278.00278.00275.00276.0048001323400
2016-08-01284.00285.00280.00280.00136003832800
2016-07-29285.00287.00283.00285.0072002053700
2016-07-28288.00289.00281.00289.00180005127600
2016-07-27289.00294.00289.00289.00153004442600
2016-07-26292.00294.00287.00292.00178005181500
2016-07-25300.00300.00296.00296.0078002325900
2016-07-22296.00305.00296.00300.00296008846300
2016-07-21290.00298.00290.00296.00194005702900
2016-07-20288.00292.00287.00289.00164004737600
2016-07-19285.00289.00284.00289.00242006926100
2016-07-15285.00287.00284.00285.00324009254100
2016-07-14281.00284.00281.00283.00147004159800
2016-07-13282.00284.00281.00281.00135003806700
2016-07-12284.00285.00282.00282.00312008836300
2016-07-11280.00283.00280.00283.00160004506200
2016-07-08279.00280.00277.00278.00130003620300
2016-07-07280.00280.00278.00279.00185005171500
2016-07-06280.00280.00275.00279.00231006416500
2016-07-05275.00279.00274.00279.00306008451000
2016-07-04269.00272.00269.00272.005150013907900
2016-07-01266.00269.00264.00267.00321008575300
2016-06-30255.00267.00255.00267.00376009883900
2016-06-29252.00255.00250.00255.0052001315500
2016-06-28248.00254.00246.00252.00113002820600
2016-06-27242.00250.00241.00250.00110002704700
2016-06-24251.00252.00240.00243.00177004332600
2016-06-23251.00252.00249.00252.0050001255700
2016-06-22248.00252.00248.00252.003200800300
2016-06-21244.00252.00244.00252.00103002545000
2016-06-20250.00252.00248.00249.0081002023300
2016-06-17242.00250.00242.00250.00114002827900
2016-06-16246.00250.00238.00240.00220005368000
2016-06-15249.00252.00248.00251.0042001049100
2016-06-14249.00251.00243.00251.00147003650400
2016-06-13250.00252.00249.00250.0068001699700
2016-06-10251.00252.00249.00252.00100002507700
2016-06-09251.00252.00250.00251.003300826900
2016-06-08249.00251.00246.00251.0099002463400
2016-06-07249.00250.00245.00249.0097002413100
2016-06-06241.00247.00241.00246.0085002069000
2016-06-03243.00247.00242.00245.002300560600
2016-06-02245.00245.00241.00242.0069001676800
2016-06-01246.00250.00246.00248.0041001018500
2016-05-31245.00248.00242.00248.0086002120800
2016-05-30240.00254.00238.00245.005330013062500
2016-05-27240.00242.00239.00240.0050001199000
2016-05-26239.00240.00239.00240.003200766000
2016-05-25238.00242.00238.00240.0085002040400
2016-05-24239.00239.00235.00238.0071001683900
2016-05-23243.00243.00237.00239.003600863000
2016-05-20242.00242.00236.00239.0057001361200
2016-05-19238.00239.00235.00235.0062001466300
2016-05-18240.00240.00237.00239.0057001360000
2016-05-17239.00241.00238.00241.004100982200
2016-05-16239.00247.00235.00242.00109002628900
2016-05-13238.00239.00237.00238.0047001119100
2016-05-12239.00242.00239.00239.003800911900
2016-05-11243.00244.00239.00242.0050001209800
2016-05-10246.00246.00238.00242.00118002848200
2016-05-09239.00244.00239.00244.0059001427700
2016-05-06239.00240.00236.00240.00108002568800
2016-05-02240.00241.00234.00237.0089002118400
2016-04-28244.00247.00240.00242.0058001408700
2016-04-27244.00246.00243.00244.003600878700
2016-04-26244.00245.00242.00244.003400827900
2016-04-25245.00246.00244.00246.0041001006200
2016-04-22243.00245.00242.00245.003600877200
2016-04-21241.00243.00241.00243.004000967400
2016-04-20242.00242.00240.00241.003100748700
2016-04-19244.00244.00241.00242.002000484800
2016-04-18240.00241.00240.00241.002200528600
2016-04-15243.00245.00240.00245.0062001500400
2016-04-14245.00245.00242.00245.0091002222100
2016-04-13239.00241.00238.00241.0010220024627600
2016-04-12235.00240.00235.00238.003500832500
2016-04-11234.00237.00233.00235.00104002440500
2016-04-08232.00239.00232.00234.0086002017200
2016-04-07233.00236.00233.00234.003700865600
2016-04-06234.00237.00233.00233.0057001334700
2016-04-05237.00238.00235.00235.0076001796800
2016-04-04238.00241.00235.00241.00197004693600
2016-04-01242.00245.00240.00242.0090002174800
2016-03-31246.00249.00244.00245.0047001159900
2016-03-30255.00255.00245.00246.00143003583400
2016-03-29258.00261.00252.00256.006280016146600
2016-03-28266.00268.00265.00268.0019900052974000
2016-03-25266.00266.00263.00264.00269007130600
2016-03-24264.00267.00263.00265.00198005237200
2016-03-23263.00266.00263.00265.00109002882500
2016-03-22261.00265.00261.00265.00126003316300
2016-03-18265.00265.00259.00261.00155004061600
2016-03-17268.00270.00265.00266.00122003259500
2016-03-16266.00269.00266.00267.0093002483700
2016-03-15267.00268.00262.00266.00150003983700
2016-03-14263.00268.00262.00267.00121003198600
2016-03-11256.00260.00256.00260.00155003991100
2016-03-10256.00257.00254.00256.0079002020600
2016-03-09250.00254.00250.00254.0095002388100
2016-03-08252.00256.00248.00249.00187004700400
2016-03-07249.00251.00247.00251.00111002763000
2016-03-04245.00247.00244.00247.00108002649800
2016-03-03244.00245.00243.00245.00125003052800
2016-03-02245.00246.00242.00243.00158003848200
2016-03-01238.00244.00238.00242.00118002842700
2016-02-29237.00239.00236.00238.00133003157300
2016-02-26238.00238.00235.00237.00121002864100
2016-02-25231.00237.00231.00235.0092002152900
2016-02-24234.00239.00230.00232.005630013162600
2016-02-23240.00240.00233.00234.00329007733900
2016-02-22237.00238.00235.00238.0046001088000
2016-02-19235.00237.00234.00234.00110002583500
2016-02-18236.00238.00233.00235.00137003219600
2016-02-17234.00236.00233.00234.00166003886000
2016-02-16237.00238.00234.00234.00176004148800
2016-02-15238.00240.00231.00231.00244005725200
2016-02-12241.00250.00232.00232.00286006761700
2016-02-10248.00249.00243.00243.00158003898400
2016-02-09253.00254.00245.00248.00115002866800
2016-02-08255.00258.00252.00254.0055001399900
2016-02-05253.00255.00252.00254.0020940053181800
2016-02-04260.00260.00255.00257.0079002030000
2016-02-03257.00257.00252.00254.0082002080500
2016-02-02258.00258.00256.00257.0048001234000
2016-02-01250.00258.00250.00257.0095002412800
2016-01-29238.00246.00238.00246.00124002983000
2016-01-28242.00245.00239.00240.00165003971900
2016-01-27247.00248.00239.00240.00176004269200
2016-01-26240.00246.00240.00244.0065001579600
2016-01-25245.00246.00238.00246.00249006025600
2016-01-22231.00237.00231.00237.00126002954900
2016-01-21240.00247.00228.00229.00185004444900
2016-01-20256.00257.00245.00248.00244006155400
2016-01-19256.00258.00255.00255.0071001817500
2016-01-18260.00261.00252.00258.00155003987500
2016-01-15266.00269.00262.00262.00168004436400
2016-01-14266.00268.00264.00266.00133003530900
2016-01-13266.00271.00266.00268.0065001749000
2016-01-12270.00280.00261.00264.00283007599200
2016-01-08268.00273.00268.00270.0076002060300
2016-01-07269.00272.00267.00267.0096002582700
2016-01-06271.00271.00268.00268.0077002068300
2016-01-05269.00270.00268.00268.0040001075800
2016-01-04273.00273.00268.00268.0067001809300
2015-12-30271.00272.00267.00268.00115003097100
2015-12-29270.00270.00268.00269.0076002046500
2015-12-28267.00269.00266.00268.0053001417000
2015-12-25264.00265.00262.00265.00209005511700
2015-12-24266.00268.00264.00264.00121003210900
2015-12-22269.00270.00265.00265.00172004597100
2015-12-21270.00270.00267.00267.00178004783400
2015-12-18272.00272.00268.00269.0087002346700
2015-12-17270.00271.00268.00269.0077002074800
2015-12-16269.00269.00267.00269.00127003406400
2015-12-15270.00272.00268.00269.0077002069500
2015-12-14272.00272.00268.00270.0089002402100
2015-12-11269.00275.00269.00272.0099002671200
2015-12-10271.00271.00269.00269.0060001619100
2015-12-09272.00272.00271.00271.003200869200
2015-12-08271.00273.00270.00271.0042001139300
2015-12-07271.00272.00270.00271.003600976700
2015-12-04270.00270.00267.00268.00145003884000
2015-12-03271.00271.00268.00271.00201005420000
2015-12-02273.00273.00271.00273.00112003048300
2015-12-01272.00275.00272.00273.0080002184500
2015-11-30273.00273.00272.00273.0084002292800
2015-11-27277.00277.00273.00273.0092002526500
2015-11-26278.00278.00273.00274.0059001622300

   ※ 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