[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 
2017-03-281036.001040.001021.001024.003230033336700
2017-03-271023.001038.001023.001031.0063006465100
2017-03-241040.001043.001030.001031.0052005387500
2017-03-231028.001047.001028.001037.0049005077000
2017-03-221034.001059.001020.001033.001390014354300
2017-03-211064.001064.001056.001059.0045004768800
2017-03-171063.001064.001042.001064.001300013757100
2017-03-161027.001064.001027.001063.003800039815200
2017-03-151033.001037.001022.001028.001100011331000
2017-03-141035.001040.001023.001025.001340013808900
2017-03-131054.001054.001039.001039.002190022862400
2017-03-101048.001051.001043.001044.001140011946600
2017-03-091045.001048.001030.001048.003170033040200
2017-03-081037.001037.001025.001034.002830029261300
2017-03-071030.001034.001013.001030.005490056319200
2017-03-061045.001045.001000.001006.00107800110747100
2017-03-03982.00984.00968.00974.001380013389300
2017-03-021000.001000.00981.00982.004250042186100
2017-03-01990.00990.00966.00982.001160011412600
2017-02-28990.00990.00967.00982.0086008461300
2017-02-271000.001000.00966.00975.002040020155500
2017-02-24965.00985.00964.00981.002030019848900
2017-02-23950.00965.00946.00965.002030019384200
2017-02-22939.00939.00920.00939.001120010443900
2017-02-21927.00927.00917.00927.0012001107900
2017-02-20910.00927.00903.00927.00101009266200
2017-02-17913.00914.00895.00908.002460022253200
2017-02-16936.00936.00911.00919.0050004644400
2017-02-15940.00940.00930.00939.0070006556900
2017-02-14928.00928.00919.00925.0051004711500
2017-02-13927.00927.00905.00922.0075006905800
2017-02-10902.00902.00890.00897.001530013724600
2017-02-09910.00910.00895.00902.001280011542900
2017-02-08912.00912.00904.00912.0075006804100
2017-02-07919.00919.00907.00912.0073006658100
2017-02-06918.00918.00907.00910.0043003914600
2017-02-03923.00923.00906.00911.0071006476100
2017-02-02924.00924.00912.00919.001240011370600
2017-02-01929.00929.00918.00925.0088008127500
2017-01-31929.00931.00915.00923.001580014594400
2017-01-30923.00930.00920.00922.0083007660000
2017-01-27937.00949.00890.00920.004520041473600
2017-01-26933.00945.00921.00940.001150010763900
2017-01-25930.00940.00930.00933.0096008953900
2017-01-24939.00939.00930.00930.0048004485600
2017-01-23945.00945.00934.00936.0036003377400
2017-01-20941.00966.00940.00943.0095008987400
2017-01-19949.00957.00936.00940.0042003976500
2017-01-18940.00947.00923.00934.001200011227500
2017-01-17960.00976.00945.00952.001550014862100
2017-01-16978.00979.00965.00972.0088008584000
2017-01-13970.00971.00963.00971.0076007353400
2017-01-12984.00984.00968.00974.001840017981800
2017-01-11980.00984.00971.00972.0094009186700
2017-01-10992.00992.00978.00980.0091008960400
2017-01-06990.00991.00964.00988.008340082442300
2017-01-05982.00982.00967.00979.001640016016700
2017-01-04957.00970.00947.00970.001980019017800
2016-12-30956.00956.00941.00942.0053005012800
2016-12-29958.00958.00944.00956.001600015209900
2016-12-28941.00954.00934.00952.001890017842900
2016-12-27942.00949.00934.00941.0087008215400
2016-12-26944.00950.00935.00950.002860026987700
2016-12-22933.00933.00921.00929.001480013745800
2016-12-21947.00950.00919.00934.003260030513200
2016-12-20943.00949.00940.00947.002030019175400
2016-12-19983.00983.00948.00948.005810055813900
2016-12-16993.001000.00989.00995.002530025118100
2016-12-151010.001010.00983.00997.002380023772900
2016-12-14984.001011.00984.001008.003830038177600
2016-12-13979.00995.00974.00995.004010039535400
2016-12-12975.00995.00975.00994.004070040178300
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

   ※ 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