[8699 JQスタンダード] 澤田ホールディングス 日足 時系列データ

[8699 JQスタンダード] 澤田ホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09956.00988.00956.00967.00103300100823600
2016-12-08939.00953.00931.00950.006610062027600
2016-12-07922.00938.00922.00927.004090037935900
2016-12-06935.00938.00924.00927.003200029762800
2016-12-05914.00937.00913.00924.005970055114800
2016-12-02881.00944.00881.00925.00134500124381200
2016-12-01868.00919.00860.00895.00200700176099600
2016-11-30871.00887.00861.00861.0011100097396200
2016-11-29877.00882.00871.00871.005450047644600
2016-11-28881.00884.00873.00875.003730032712100
2016-11-25902.00902.00880.00885.003150027993600
2016-11-24899.00906.00889.00891.006080054517500
2016-11-22895.00895.00880.00891.002050018194700
2016-11-21900.00900.00876.00883.005960052851600
2016-11-18893.00899.00866.00876.005110044880500
2016-11-17905.00911.00878.00878.004420039251300
2016-11-16919.00924.00892.00900.004510040795700
2016-11-15950.00950.00899.00904.003000027712500
2016-11-14931.00943.00930.00942.0095008905700
2016-11-11952.00967.00916.00916.001450013688500
2016-11-10910.00957.00890.00944.003270030073000
2016-11-09899.00903.00878.00891.001210010771000
2016-11-08904.00905.00887.00888.001270011353900
2016-11-07919.00919.00895.00906.001820016530300
2016-11-04952.00970.00908.00915.002720025550700
2016-11-02966.00970.00952.00952.001260012058300
2016-11-01961.00987.00959.00970.0038003690300
2016-10-31980.00980.00961.00961.0077007462200
2016-10-28995.00995.00961.00977.003380033044400
2016-10-27998.001005.00978.00981.003310032779900
2016-10-26996.001028.00996.00999.0092009234700
2016-10-251007.001011.00993.00998.002730027292300
2016-10-241026.001035.001011.001011.0037003777600
2016-10-211030.001030.001015.001015.0064006556000
2016-10-201021.001039.001021.001030.0045004641400
2016-10-191034.001038.001019.001019.002080021339900
2016-10-181040.001048.001036.001036.0085008843600
2016-10-171049.001049.001040.001040.0042004385600
2016-10-141041.001054.001036.001038.001140011874600
2016-10-131036.001055.001036.001046.0060006269300
2016-10-121053.001054.001033.001033.0051005342100
2016-10-111068.001068.001033.001052.0058006125300
2016-10-071039.001039.001020.001020.0039004004800
2016-10-061024.001039.001017.001030.0061006254800
2016-10-051068.001070.001017.001017.002700028401500
2016-10-041070.001074.001050.001068.003710039391400
2016-10-031016.001069.001015.001056.003090032076400
2016-09-301002.001013.00993.001013.0050005015300
2016-09-291002.001010.001000.001001.0043004317900
2016-09-28996.001013.00996.001002.001340013489600
2016-09-271000.001015.00990.001010.002630026438200
2016-09-26983.00988.00980.00988.001020010036300
2016-09-23963.00979.00951.00972.001230011953200
2016-09-21955.00964.00952.00963.0085008135600
2016-09-20945.00957.00937.00942.00104009819700
2016-09-16948.00948.00925.00931.0085007947300
2016-09-15948.00949.00940.00945.0044004158500
2016-09-14927.00940.00927.00936.0034003178900
2016-09-13946.00946.00925.00940.0048004502500
2016-09-12932.00955.00921.00947.001210011304600
2016-09-09952.00952.00931.00941.001400013140000
2016-09-08945.00948.00945.00948.0022002079500
2016-09-07945.00960.00936.00945.0084007947500
2016-09-06951.00956.00942.00955.0062005879200
2016-09-05944.00960.00932.00957.001110010520200
2016-09-02936.00944.00920.00944.0069006406100
2016-09-01924.00937.00920.00930.0070006498100
2016-08-31906.00935.00906.00935.001330012265600
2016-08-30902.00912.00902.00912.0052004708200
2016-08-29938.00938.00902.00903.002170019718200
2016-08-26930.00939.00918.00927.0075006948700
2016-08-25949.00949.00931.00931.0081007650400
2016-08-24926.00952.00926.00938.001660015575500
2016-08-23950.00950.00921.00945.002040019233800
2016-08-22982.00987.00961.00961.0048004647100
2016-08-19990.00990.00987.00990.00400395700
2016-08-18993.00993.00980.00982.0059005793700
2016-08-17973.001001.00973.001000.0074007335500
2016-08-16980.001001.00980.001000.001610016039600
2016-08-15992.00999.00982.00990.0063006237800
2016-08-12980.00993.00980.00986.0021002072300
2016-08-101010.001010.001000.001000.00500502000
2016-08-091006.001011.001000.001011.0029002908600
2016-08-081003.001006.00986.00995.0019001889100
2016-08-051013.001013.001005.001005.0046004640700
2016-08-041000.001009.00998.001000.0064006399600
2016-08-03998.001000.00998.00999.0037003695700
2016-08-021005.001005.00999.001000.0027002700300
2016-08-01996.001008.00996.001008.0092009186000
2016-07-29981.00997.00976.00990.002530024926900
2016-07-281000.001001.00974.00996.0059005867700
2016-07-271010.001010.00997.001000.001680016801700
2016-07-261000.001012.001000.001007.0068006816800
2016-07-251017.001018.00997.001010.001080010811500
2016-07-22997.001010.00996.001004.0026002598500
2016-07-21985.00996.00985.00995.0026002575100
2016-07-20926.00984.00926.00984.0025002361600
2016-07-19935.00946.00929.00931.0076007115900
2016-07-15929.00944.00925.00930.003670034104500
2016-07-14944.00944.00929.00932.005010046709500
2016-07-13933.00945.00923.00927.0067006280000
2016-07-12920.00932.00918.00932.0095008796200
2016-07-11918.00925.00910.00915.00800733100
2016-07-08919.00919.00892.00906.0035003161100
2016-07-07918.00920.00913.00920.0013001189600
2016-07-06904.00916.00900.00907.0028002539600
2016-07-05919.00924.00906.00913.0064005850700
2016-07-04904.00912.00895.00905.0095008571900
2016-07-01892.00905.00891.00896.00100008955200
2016-06-30888.00916.00881.00902.003020026940200
2016-06-29906.00914.00876.00886.001850016541800
2016-06-28906.00914.00890.00909.0091008167700
2016-06-27920.00940.00902.00907.00107009794000
2016-06-24972.00972.00916.00920.0092008604300
2016-06-23961.00963.00946.00947.0055005258000
2016-06-22968.00977.00962.00964.0028002709500
2016-06-21983.00983.00965.00968.0039003789500
2016-06-20975.00983.00973.00973.0047004590600
2016-06-17986.001005.00975.00984.0063006196900
2016-06-16990.00992.00966.00971.0061006012800
2016-06-151013.001013.00998.001004.0049004903200
2016-06-141009.001014.001006.001013.0044004440400
2016-06-131022.001027.001007.001009.0073007461100
2016-06-101031.001042.001023.001033.0030003097600
2016-06-091040.001042.001028.001030.002280023634900
2016-06-081056.001070.001056.001070.0030003197100
2016-06-071070.001074.001045.001073.0027002884800
2016-06-061032.001064.001026.001064.0045004702200
2016-06-031051.001052.001039.001042.0035003673300
2016-06-021063.001065.001058.001058.0044004672000
2016-06-011086.001088.001061.001062.0088009404800
2016-05-311071.001081.001071.001081.0018001939800
2016-05-301070.001097.001070.001075.00800867800
2016-05-271072.001075.001070.001070.0042004503100
2016-05-261070.001088.001070.001072.0074007935000
2016-05-251120.001120.001072.001092.0049005425600
2016-05-241085.001100.001070.001100.0055005972400
2016-05-231089.001090.001070.001090.0063006785800
2016-05-201093.001098.001076.001089.0056006085000
2016-05-191100.001103.001089.001089.001170012864100
2016-05-181140.001143.001116.001116.0022002482200
2016-05-171150.001150.001118.001134.0026002948800
2016-05-161130.001161.001130.001140.0049005627100
2016-05-131157.001169.001100.001130.00940010769400
2016-05-121164.001179.001146.001170.0068007929900
2016-05-111148.001168.001141.001167.002050023727500
2016-05-101121.001147.001121.001147.001150013036700
2016-05-091093.001121.001093.001119.001220013567300
2016-05-061074.001094.001073.001091.001050011369200
2016-05-021063.001078.001059.001075.001380014726000
2016-04-281087.001096.001065.001078.001260013648800
2016-04-271080.001089.001066.001087.001110011965000
2016-04-261066.001097.001063.001079.001430015417200
2016-04-251070.001076.001058.001075.001830019620400
2016-04-221006.001070.001004.001070.001940020024200
2016-04-211019.001019.001009.001013.0091009225600
2016-04-201018.001019.001009.001010.0040004052800
2016-04-191015.001015.001009.001009.0065006570800
2016-04-18990.001035.00988.001015.0093009403200
2016-04-151002.001010.001002.001005.0067006732900
2016-04-141001.001005.001000.001003.0068006809900
2016-04-131010.001010.00999.001000.0083008321300
2016-04-121013.001024.001002.001002.0038003841400
2016-04-111003.001012.001003.001012.0055005529600
2016-04-08999.001007.00998.00999.001150011501600
2016-04-071001.001020.001001.001005.00700703800
2016-04-061000.001005.00975.001005.0051005029800
2016-04-051014.001017.001000.001007.0046004637500
2016-04-04999.001015.00999.001015.0049004918400
2016-04-011001.001006.00998.001006.002210022112700
2016-03-311000.001009.001000.001002.0064006423200
2016-03-301000.001005.00996.001001.0084008402000
2016-03-29999.001014.00996.001000.0023002300600
2016-03-281012.001050.001012.001021.0088009044900
2016-03-251012.001030.001005.001011.0031003144400
2016-03-24999.001010.00999.001000.0034003404400
2016-03-231019.001020.00999.00999.0074007485400
2016-03-221010.001012.00988.001010.001020010228300
2016-03-181003.001029.001000.001015.0098009853000
2016-03-171059.001059.001004.001005.002010020792100
2016-03-161047.001059.001042.001053.0045004740600
2016-03-151045.001071.001044.001056.0086009050100
2016-03-141037.001055.001035.001042.002070021618900
2016-03-111028.001050.001026.001050.001260013071600
2016-03-101033.001039.001028.001028.0053005480400
2016-03-091063.001063.001031.001031.001580016408500
2016-03-081089.001089.001064.001070.0087009329700
2016-03-071079.001097.001072.001093.001160012613800
2016-03-041057.001080.001057.001072.0062006643400
2016-03-031069.001080.001056.001056.0053005670800
2016-03-021060.001070.001035.001060.001340014199900
2016-03-011024.001036.001020.001033.0038003915000
2016-02-291030.001045.001024.001024.0072007431100
2016-02-261029.001067.001029.001046.0089009318300
2016-02-251025.001036.001017.001017.0076007797900
2016-02-241000.001023.001000.001015.0077007759300
2016-02-231030.001030.001012.001012.0079008048900
2016-02-221030.001035.001013.001029.0059006033500
2016-02-191024.001044.001017.001036.0071007318400
2016-02-181049.001049.001027.001041.0046004784100
2016-02-171022.001038.001016.001030.0077007891700
2016-02-161025.001049.001022.001038.00990010281200
2016-02-151015.001045.00999.001023.001450014742200
2016-02-121000.001030.00975.00998.006300062949500
2016-02-101116.001116.001040.001070.001620017539200
2016-02-091124.001139.001062.001115.005070055988100
2016-02-081172.001225.001153.001184.002440029272900
2016-02-051181.001223.001158.001199.002630031146700
2016-02-041207.001225.001177.001195.001850022199200
2016-02-031171.001229.001152.001229.003020036063900
2016-02-021169.001194.001160.001175.004380051339500
2016-02-011153.001175.001153.001169.004270049791100
2016-01-291159.001172.001121.001150.001330015350000
2016-01-281128.001159.001087.001159.002030022847800
2016-01-271082.001114.001082.001114.0087009504200
2016-01-261067.001067.001051.001058.0029003075900
2016-01-251049.001089.001046.001060.001240013220600
2016-01-221021.001074.001021.001044.001440015138200
2016-01-211040.001054.00995.00995.002640027370400
2016-01-201137.001137.001046.001051.003950043963000
2016-01-191090.001090.001068.001085.0044004764600
2016-01-181136.001136.001049.001089.002800030255600
2016-01-151168.001180.001153.001153.001810021195700
2016-01-141149.001155.001140.001155.002090023987300
2016-01-131115.001159.001115.001159.0062007061200
2016-01-121113.001118.001097.001103.002290025352900
2016-01-081120.001135.001115.001119.001450016234800
2016-01-071144.001144.001122.001122.0066007482000
2016-01-061150.001165.001134.001152.001180013580800
2016-01-051138.001140.001122.001140.0024002724300
2016-01-041151.001155.001136.001136.0038004352600
2015-12-301153.001191.001138.001154.001110012983800
2015-12-291132.001163.001115.001141.001700019306400
2015-12-281129.001148.001112.001132.0042004713600
2015-12-251153.001164.001101.001129.001320014980800
2015-12-241163.001180.001151.001151.001300015145100
2015-12-221191.001200.001168.001168.00860010200400
2015-12-211199.001204.001190.001191.0040004784500
2015-12-181219.001220.001208.001220.001560019006500
2015-12-171226.001226.001204.001204.0052006342300
2015-12-161228.001228.001191.001203.001130013665000
2015-12-151219.001219.001202.001208.0024002897500
2015-12-141205.001218.001200.001218.0056006749200
2015-12-111230.001236.001218.001231.0031003807400
2015-12-101228.001230.001215.001230.0026003180900
2015-12-091236.001246.001220.001238.0054006646400
2015-12-081250.001250.001220.001248.00910011268300
2015-12-071221.001247.001221.001247.001360016875900
2015-12-041223.001243.001201.001204.001070013131800
2015-12-031241.001260.001233.001243.001940024223400

   ※ 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