[8704 JQスタンダード] トレイダーズホールディングス 前場後場 時系列データ (2014年)

[8704 JQスタンダード] トレイダーズホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-30後場122.00138.00121.00127.0076512001001039800
2014-12-30前場122.00124.00120.00122.00990300120237900
2014-12-29後場122.00124.00119.00120.001360200164131400
2014-12-29前場128.00129.00121.00122.002027300250673100
2014-12-26後場129.00130.00123.00123.002182100273685000
2014-12-26前場139.00146.00122.00131.0097752001313034500
2014-12-25後場128.00136.00124.00134.00150588001960728800
2014-12-25前場103.00126.00103.00123.00146350001703663300
2014-12-24後場105.00112.00103.00108.006229000669418900
2014-12-24前場97.00111.0096.00105.00145801001528760400
2014-12-22後場91.0092.0089.0092.0052150047358000
2014-12-22前場95.0095.0090.0091.0096600088922300
2014-12-19後場100.00100.0094.0095.001086100105041100
2014-12-19前場100.00103.0098.00100.001276300128042500
2014-12-18後場100.00101.0095.0099.001705000167615000
2014-12-18前場105.00105.0098.00100.001991100200930200
2014-12-17後場100.00102.0097.0098.001364200135440300
2014-12-17前場98.00111.0098.00100.007097400737610700
2014-12-16後場98.00104.0097.0097.002254800225392500
2014-12-16前場107.00108.0095.0099.003963600397793700
2014-12-15後場109.00111.00105.00107.001675000180342500
2014-12-15前場113.00117.00108.00110.001944100217946600
2014-12-12後場118.00119.00114.00116.002464600286618500
2014-12-12前場117.00138.00116.00119.0095777001212092800
2014-12-11後場126.00128.00118.00119.004030700495402100
2014-12-11前場132.00136.00112.00124.00115115001395363900
2014-12-10後場157.00165.00126.00133.00146440002173303700
2014-12-10前場155.00169.00146.00153.00270632004312464800
2014-12-09後場136.00173.00131.00150.00300726004646410700
2014-12-09前場128.00154.00124.00131.00275425003872282700
2014-12-08後場158.00159.00115.00123.00206184002987292000
2014-12-08前場134.00159.00125.00159.00276462004029129600
2014-12-05後場92.00109.0090.00109.00215947002141865500
2014-12-05前場81.0099.0076.0091.00194459001741132900
2014-12-04後場80.0083.0077.0079.004368400348211200
2014-12-04前場73.0087.0073.0078.00155700001278868800
2014-12-03後場86.0086.0070.0072.009535100751101800
2014-12-03前場78.0088.0076.0088.00143114001167101500
2014-12-02後場70.0075.0068.0074.005369100382810000
2014-12-02前場65.0070.0065.0070.002515000170773300
2014-12-01後場64.0067.0063.0065.001783400116294800
2014-12-01前場63.0065.0062.0065.0092100058285900
2014-11-28後場67.0069.0061.0062.003176800209183900
2014-11-28前場62.0066.0062.0066.00118220075885800
2014-11-27後場63.0064.0062.0062.0050820031939100
2014-11-27前場64.0065.0063.0064.00107590068551400
2014-11-26後場62.0066.0062.0065.002597800166680600
2014-11-26前場60.0062.0059.0062.001796000108418400
2014-11-25後場59.0060.0058.0058.0032700019288800
2014-11-25前場60.0061.0058.0058.00105290062486400
2014-11-21後場59.0063.0059.0061.003166000195044400
2014-11-21前場58.0059.0057.0059.0085060049817800
2014-11-20後場57.0057.0056.0056.0025760014569500
2014-11-20前場58.0059.0056.0056.0052880030342000
2014-11-19後場55.0058.0054.0057.0040430022847700
2014-11-19前場55.0056.0054.0055.0045530025231300
2014-11-18後場54.0055.0053.0054.00743003982000
2014-11-18前場53.0055.0053.0054.001270006864500
2014-11-17後場53.0055.0053.0053.0022940012367600
2014-11-17前場55.0056.0053.0053.0019740010795800
2014-11-14後場51.0055.0051.0054.0037730019815400
2014-11-14前場51.0052.0050.0051.0033890017313600
2014-11-13後場53.0054.0051.0051.0043050022432500
2014-11-13前場53.0054.0053.0053.0020880011092000
2014-11-12後場54.0055.0053.0054.001736009337700
2014-11-12前場55.0055.0053.0054.0032330017502400
2014-11-11後場54.0055.0053.0054.001020005506600
2014-11-11前場54.0055.0053.0054.001181006377500
2014-11-10後場54.0055.0053.0054.001501008092900
2014-11-10前場54.0055.0053.0054.0049480026705100
2014-11-07後場54.0056.0054.0056.0041890022938100
2014-11-07前場57.0057.0054.0055.00124140068484000
2014-11-06後場60.0062.0058.0059.0095030057054600
2014-11-06前場60.0061.0059.0060.0085980051840000
2014-11-05後場58.0059.0057.0059.0037170021507900
2014-11-05前場59.0059.0057.0058.0075590043810700
2014-11-04後場61.0062.0058.0059.00107730063991100
2014-11-04前場64.0065.0060.0061.002265700141319100
2014-10-31後場54.0058.0052.0056.00108870060162100
2014-10-31前場56.0057.0052.0053.0087490047246100
2014-10-30後場55.0055.0053.0054.0041710022594500
2014-10-30前場54.0056.0053.0055.00128960069994100
2014-10-29後場54.0054.0051.0052.0082430043323600
2014-10-29前場49.0054.0049.0054.00181690094503700
2014-10-28後場49.0049.0048.0048.001155005569000
2014-10-28前場48.0049.0048.0049.0028330013654400
2014-10-27後場49.0049.0048.0049.001266006166700
2014-10-27前場49.0050.0048.0049.0035240017169700
2014-10-24後場49.0050.0049.0050.00966004794500
2014-10-24前場50.0051.0048.0049.0036910018162100
2014-10-23後場49.0051.0049.0050.001019005088700
2014-10-23前場50.0050.0049.0049.0027230013460400
2014-10-22後場50.0051.0050.0050.00440002201100
2014-10-22前場51.0052.0049.0050.0044590022463800
2014-10-21後場50.0050.0049.0049.001048005209900
2014-10-21前場51.0053.0049.0050.0051720026328500
2014-10-20後場50.0052.0049.0050.0043230021822000
2014-10-20前場48.0050.0047.0050.0041440020133600
2014-10-17後場47.0047.0045.0047.0035170016176200
2014-10-17前場46.0048.0046.0046.002121009984400
2014-10-16後場47.0048.0046.0046.0031760014708500
2014-10-16前場48.0048.0047.0047.001647007821300
2014-10-15後場48.0049.0047.0048.0028930013810200
2014-10-15前場47.0050.0047.0049.0060090029134300
2014-10-14後場48.0049.0047.0047.0024530011703200
2014-10-14前場48.0049.0048.0048.0031210015003200
2014-10-10後場50.0051.0049.0050.0028490014092200
2014-10-10前場51.0052.0048.0050.0067120033431400
2014-10-09後場54.0055.0051.0051.0085330045052600
2014-10-09前場54.0055.0053.0054.0047790025801500
2014-10-08後場55.0055.0053.0054.001599008675000
2014-10-08前場54.0055.0053.0055.0062900033852300
2014-10-07後場57.0057.0055.0055.0034400019198100
2014-10-07前場57.0058.0056.0057.0034960019895000
2014-10-06後場57.0058.0057.0057.0023320013426000
2014-10-06前場57.0058.0056.0057.0062180035338200
2014-10-03後場58.0058.0054.0056.00110940061723500
2014-10-03前場56.0059.0055.0058.0072970041710100
2014-10-02後場58.0058.0055.0056.00106590060030900
2014-10-02前場59.0059.0055.0058.001753300101087300
2014-10-01後場66.0066.0061.0061.001779200113442800
2014-10-01前場64.0067.0063.0066.002047600132502100
2014-09-30後場64.0065.0062.0063.0042410026936400
2014-09-30前場63.0065.0062.0063.00125520079281700
2014-09-29後場60.0065.0059.0065.002917700184064900
2014-09-29前場61.0061.0059.0059.0069900041936300
2014-09-26後場57.0063.0057.0061.00122080073567300
2014-09-26前場57.0058.0056.0057.0050370028515500
2014-09-25後場57.0058.0056.0058.0037370021275700
2014-09-25前場59.0060.0056.0057.0081380047065400
2014-09-24後場61.0061.0059.0059.0027370016329900
2014-09-24前場60.0061.0059.0060.0057620034625000
2014-09-22後場61.0062.0060.0061.0059870036547500
2014-09-22前場62.0063.0061.0062.0050900031511500
2014-09-19後場63.0064.0061.0062.0058160036159300
2014-09-19前場61.0065.0059.0062.002509600155991000
2014-09-18後場62.0063.0061.0061.0073190045262700
2014-09-18前場65.0065.0062.0063.00117620074173200
2014-09-17後場63.0064.0062.0064.00122210077163800
2014-09-17前場66.0068.0064.0064.007779000511028100
2014-09-16後場62.0064.0061.0062.001770300109867900
2014-09-16前場63.0064.0061.0063.003069800191522100
2014-09-12後場67.0068.0062.0065.003856800249175000
2014-09-12前場66.0073.0065.0069.005612600386446800
2014-09-11後場69.0072.0067.0067.006676500460812000
2014-09-11前場84.0085.0067.0068.00175693001304097600
2014-09-10後場82.0097.0080.0082.00365974003269077200
2014-09-10前場80.0089.0075.0083.00372324003085071700
2014-09-09後場72.0081.0063.0075.00250637001790500900
2014-09-09前場55.0075.0055.0073.0014087500937989600
2014-09-08後場54.0056.0054.0055.0062790034267800
2014-09-08前場57.0059.0055.0056.00122200069468100
2014-09-05後場55.0056.0053.0053.00112630061039100
2014-09-05前場56.0061.0053.0055.003582800201988200
2014-09-04後場63.0063.0052.0055.005922000329595300
2014-09-04前場61.0067.0060.0063.007613000480724700
2014-09-03後場47.0069.0047.0058.00174793001062551300
2014-09-03前場46.0047.0045.0046.0083180038103900
2014-09-02後場44.0047.0044.0045.0059940027600800
2014-09-02前場43.0046.0042.0045.0043560019302800
2014-09-01後場43.0044.0043.0043.001636007043700
2014-09-01前場43.0044.0043.0044.00760003325200
2014-08-29後場43.0044.0042.0043.00580002494200
2014-08-29前場43.0043.0042.0043.001061004554600
2014-08-28後場43.0044.0043.0043.00309001347500
2014-08-28前場44.0044.0043.0044.00559002436300
2014-08-27後場43.0044.0043.0044.00280001216200
2014-08-27前場45.0046.0042.0044.0071440031031900
2014-08-26後場45.0046.0044.0045.00493002215000
2014-08-26前場46.0046.0044.0045.0038030017112700
2014-08-25後場46.0046.0045.0046.007900362900
2014-08-25前場45.0046.0045.0046.00337001542500
2014-08-22後場47.0047.0045.0046.001452006564600
2014-08-22前場46.0047.0045.0047.00948004408100
2014-08-21後場46.0047.0046.0046.00719003320800
2014-08-21前場45.0047.0045.0047.0028600013112800
2014-08-20後場45.0046.0045.0045.00395001815400
2014-08-20前場45.0046.0045.0046.0017700805300
2014-08-19後場46.0046.0045.0046.001243005620000
2014-08-19前場46.0047.0046.0046.00506002331100
2014-08-18後場46.0047.0046.0046.00312001451500
2014-08-18前場45.0047.0045.0046.0022040010168200
2014-08-15後場45.0045.0044.0045.0020200908500
2014-08-15前場45.0045.0044.0045.001167005233600
2014-08-14後場45.0046.0045.0045.00362001633100
2014-08-14前場45.0046.0045.0046.0010500481300
2014-08-13後場45.0046.0045.0045.0012500567500
2014-08-13前場45.0046.0045.0045.0019300868900
2014-08-12後場45.0045.0044.0045.00453002038300
2014-08-12前場44.0045.0043.0045.001655007357800
2014-08-11後場44.0045.0044.0045.00238001049000
2014-08-11前場44.0045.0044.0044.001745007679000
2014-08-08後場44.0045.0044.0044.00995004380300
2014-08-08前場45.0046.0044.0045.001702007595300
2014-08-07後場45.0046.0045.0045.007300329500
2014-08-07前場46.0046.0044.0045.002214009979800
2014-08-06後場46.0047.0046.0046.00914004211500
2014-08-06前場46.0046.0045.0046.00768003524900
2014-08-05後場46.0047.0045.0046.00767003516700
2014-08-05前場46.0046.0045.0046.00224001017100
2014-08-04後場46.0046.0045.0046.00540002478800
2014-08-04前場46.0047.0045.0046.001431006566900
2014-08-01後場46.0047.0046.0046.00391001798900
2014-08-01前場46.0047.0046.0047.00979004508300
2014-07-31後場47.0047.0046.0047.0021100991400
2014-07-31前場47.0048.0046.0047.0024130011343800
2014-07-30後場48.0048.0047.0048.001403006721900
2014-07-30前場47.0048.0046.0047.0033470015718100
2014-07-29後場48.0049.0048.0049.00267001290400
2014-07-29前場48.0049.0048.0049.00440002115200
2014-07-28後場48.0048.0047.0048.00409001960200
2014-07-28前場48.0048.0047.0048.00387001856700
2014-07-25後場48.0048.0047.0048.00397001875500
2014-07-25前場48.0049.0047.0048.00409001954000
2014-07-24後場48.0048.0047.0048.009500455000
2014-07-24前場48.0048.0047.0048.00358001710100
2014-07-23後場48.0049.0047.0048.00786003723100
2014-07-23前場48.0049.0048.0048.00552002670500
2014-07-22後場48.0049.0047.0048.00350001680900
2014-07-22前場48.0048.0047.0048.00357001709900
2014-07-18後場48.0048.0047.0047.00389001830800
2014-07-18前場48.0048.0047.0048.00428002054000
2014-07-17後場48.0049.0048.0048.00350001714100
2014-07-17前場49.0049.0048.0049.00239001169900
2014-07-16後場48.0049.0048.0048.00439002107500
2014-07-16前場49.0049.0048.0049.001068005204900
2014-07-15後場49.0049.0048.0048.003800184200
2014-07-15前場49.0049.0048.0049.00297001444000
2014-07-14後場48.0049.0048.0049.0015800758600
2014-07-14前場49.0049.0048.0048.00622003021300
2014-07-11後場48.0049.0047.0048.00327001569500
2014-07-11前場49.0049.0047.0048.001943009327300
2014-07-10後場49.0049.0049.0049.00971004757900
2014-07-10前場49.0049.0048.0049.001284006272100
2014-07-09後場50.0050.0049.0049.00814003990100
2014-07-09前場51.0051.0050.0050.0041710020935900
2014-07-08後場50.0051.0050.0051.00886004443200
2014-07-08前場51.0051.0050.0050.00777003890600
2014-07-07後場50.0051.0050.0050.001893009471300
2014-07-07前場50.0050.0049.0050.001098005466700
2014-07-04後場49.0050.0049.0050.008700430300
2014-07-04前場49.0050.0049.0049.00536002626500
2014-07-03後場49.0050.0048.0049.0020000988800
2014-07-03前場49.0050.0048.0049.00993004866800
2014-07-02後場50.0050.0049.0049.00302001480000
2014-07-02前場50.0050.0049.0050.00958004728600
2014-07-01後場49.0050.0049.0049.00546002675700
2014-07-01前場50.0050.0049.0049.00486002390000
2014-06-30後場48.0050.0048.0050.002026009854100
2014-06-30前場47.0048.0047.0047.00485002300900
2014-06-27後場48.0048.0047.0047.001163005548200
2014-06-27前場48.0049.0048.0048.001526007329800
2014-06-26後場49.0049.0048.0048.00413001991000
2014-06-26前場50.0050.0048.0049.001815008897600
2014-06-25後場49.0050.0049.0049.0022560011225800
2014-06-25前場49.0050.0048.0049.00719003522900
2014-06-24後場48.0049.0048.0048.001492007292700
2014-06-24前場48.0049.0048.0048.0017700855900
2014-06-23後場48.0049.0048.0048.00770003702100
2014-06-23前場49.0050.0049.0049.001339006563100
2014-06-20後場49.0050.0049.0049.00496002445300
2014-06-20前場50.0050.0049.0049.00875004365400
2014-06-19後場49.0050.0049.0050.00428002112400
2014-06-19前場49.0050.0048.0049.00652003194800
2014-06-18後場49.0049.0049.0049.00393001925700
2014-06-18前場49.0049.0049.0049.00371001817900
2014-06-17後場49.0050.0048.0050.00312001519200
2014-06-17前場48.0050.0048.0049.001297006340900
2014-06-16後場49.0050.0048.0048.00413002001800
2014-06-16前場50.0050.0048.0049.0020570010084600
2014-06-13後場49.0050.0048.0050.00901004415700
2014-06-13前場50.0050.0049.0049.00777003811600
2014-06-12後場49.0049.0049.0049.00542002655800
2014-06-12前場49.0050.0048.0049.001250006126500
2014-06-11後場48.0049.0048.0049.001456007117200
2014-06-11前場48.0049.0047.0049.00484002323200
2014-06-10後場48.0049.0048.0048.001262006062800
2014-06-10前場49.0049.0048.0048.00832004030800
2014-06-09後場49.0050.0048.0048.001547007564500
2014-06-09前場48.0049.0048.0049.001175005669900
2014-06-06後場48.0049.0048.0049.00642003109500
2014-06-06前場50.0050.0048.0049.0024580012046500
2014-06-05後場49.0050.0049.0050.0033110016369500
2014-06-05前場52.0053.0049.0050.00133840068730100
2014-06-04後場47.0048.0046.0047.00611002871000
2014-06-04前場47.0047.0046.0047.00706003310200
2014-06-03後場47.0048.0047.0047.00566002660400
2014-06-03前場48.0048.0047.0047.001391006540600
2014-06-02後場47.0048.0046.0047.0026420012414900
2014-06-02前場46.0047.0046.0047.0022650010509400
2014-05-30後場46.0046.0045.0046.0027250012521000
2014-05-30前場47.0048.0046.0047.001384006515800
2014-05-29後場47.0048.0046.0047.00896004208300
2014-05-29前場47.0047.0046.0047.00435002038200
2014-05-28後場47.0048.0046.0046.0031140014621900
2014-05-28前場46.0047.0046.0046.001049004826400
2014-05-27後場46.0047.0046.0046.00963004432500
2014-05-27前場47.0047.0045.0046.0026630012241200
2014-05-26後場47.0047.0046.0046.00588002736300
2014-05-26前場45.0048.0045.0047.0055260025346800
2014-05-23後場44.0045.0044.0044.00901003985400
2014-05-23前場44.0045.0043.0045.001536006792900
2014-05-22後場44.0045.0044.0044.001222005390800
2014-05-22前場44.0047.0044.0045.0050260022551000
2014-05-21後場43.0044.0043.0043.00359001547600
2014-05-21前場43.0044.0042.0043.001428006139500
2014-05-20後場44.0044.0043.0043.001950008442100
2014-05-20前場44.0044.0043.0043.0032790014321400
2014-05-19後場47.0048.0045.0045.0032220014912900
2014-05-19前場48.0048.0047.0048.001673007933900
2014-05-16後場49.0049.0048.0048.00798003834500
2014-05-16前場49.0050.0048.0049.00821004012300
2014-05-15後場49.0050.0049.0049.001069005251800
2014-05-15前場49.0050.0049.0050.00739003645900
2014-05-14後場49.0050.0049.0049.001177005841400
2014-05-14前場51.0051.0050.0050.0023400011758100
2014-05-13後場52.0052.0051.0051.00587003010000
2014-05-13前場51.0052.0051.0052.00722003718200
2014-05-12後場52.0052.0050.0052.0026020013271300
2014-05-12前場52.0053.0051.0052.00876004546000
2014-05-09後場52.0053.0052.0052.00808004207700
2014-05-09前場53.0054.0052.0052.001013005347500
2014-05-08後場54.0054.0053.0054.001685009031400
2014-05-08前場53.0056.0052.0054.0081470043990300
2014-05-07後場52.0053.0051.0051.001146005909600
2014-05-07前場52.0053.0051.0052.001372007116000
2014-05-02後場52.0053.0051.0052.0021120010995900
2014-05-02前場52.0053.0051.0052.0031150016189300
2014-05-01後場52.0053.0051.0052.0038860020205500
2014-05-01前場52.0053.0051.0052.00165480085737200
2014-04-30後場60.0060.0056.0057.00103270059353400
2014-04-30前場59.0064.0058.0060.005915400363562800
2014-04-28後場55.0055.0054.0054.00602003275600
2014-04-28前場54.0055.0053.0054.001834009915300
2014-04-25後場57.0057.0056.0056.00784004412900
2014-04-25前場56.0057.0056.0057.00936005285300
2014-04-24後場57.0057.0056.0056.00660003696800
2014-04-24前場56.0058.0056.0057.00928005278100
2014-04-23後場55.0057.0055.0057.00668003739200
2014-04-23前場57.0057.0055.0056.001113006192400
2014-04-22後場57.0058.0055.0057.001304007334700
2014-04-22前場57.0058.0056.0057.00769004381600
2014-04-21後場56.0057.0056.0056.00752004242600
2014-04-21前場57.0058.0056.0056.0021790012392100
2014-04-18後場57.0058.0057.0058.00674003859500
2014-04-18前場58.0059.0057.0057.00696004024700
2014-04-17後場57.0058.0056.0058.001316007513400
2014-04-17前場57.0059.0057.0058.001104006390400
2014-04-16後場58.0058.0057.0057.001160006615500
2014-04-16前場58.0059.0057.0058.0026400015230900
2014-04-15後場59.0060.0058.0058.0026550015568500
2014-04-15前場60.0061.0059.0059.001393008346300
2014-04-14後場59.0062.0059.0060.0022870013783500
2014-04-14前場58.0060.0057.0059.0020440011910700
2014-04-11後場57.0058.0056.0056.0022330012601700
2014-04-11前場57.0058.0055.0057.0022790012823000
2014-04-10後場61.0061.0058.0058.0039660023461300
2014-04-10前場61.0062.0060.0060.0018900011465900
2014-04-09後場61.0061.0060.0061.0017670010726600
2014-04-09前場61.0062.0060.0060.0033700020500700
2014-04-08後場63.0064.0062.0062.0045620028503400
2014-04-08前場62.0064.0060.0063.00114790071327500
2014-04-07後場60.0062.0058.0062.0089620053836200
2014-04-07前場58.0063.0057.0059.00134460080513400
2014-04-04後場59.0061.0057.0059.00104190061531400
2014-04-04前場55.0062.0055.0059.003781900224034200
2014-04-03後場54.0056.0053.0053.0038470020728900
2014-04-03前場56.0057.0055.0055.0036710020404900
2014-04-02後場56.0056.0054.0055.0032760018048800
2014-04-02前場58.0060.0054.0055.001837900103886700
2014-04-01後場62.0063.0054.0055.003046300177275300
2014-04-01前場57.0067.0055.0064.007003500431605400
2014-03-31後場50.0050.0048.0049.00699003425900
2014-03-31前場48.0051.0048.0050.001234006087800
2014-03-28後場48.0049.0047.0049.00345001661100
2014-03-28前場47.0048.0046.0048.0033450015758600
2014-03-27後場46.0047.0045.0046.00526002423100
2014-03-27前場47.0047.0045.0046.0025700011731100
2014-03-26後場47.0048.0046.0047.001105005183900
2014-03-26前場47.0048.0047.0047.00367001738200
2014-03-25後場49.0049.0047.0047.001746008327500
2014-03-25前場49.0049.0048.0049.001140005504400
2014-03-24後場49.0050.0048.0048.00742003629200
2014-03-24前場48.0049.0047.0049.00858004157300
2014-03-20後場50.0050.0047.0047.0024620011837400
2014-03-20前場49.0052.0049.0050.0040940020818900
2014-03-19後場49.0050.0048.0049.00488002388200
2014-03-19前場49.0050.0049.0050.00452002223500
2014-03-18後場50.0050.0049.0049.00258001267200
2014-03-18前場50.0051.0050.0051.00591002955300
2014-03-17後場49.0050.0049.0050.00284001392100
2014-03-17前場50.0050.0049.0049.00969004759600
2014-03-14後場50.0051.0049.0049.0021330010603000
2014-03-14前場50.0051.0050.0050.00956004808500
2014-03-13後場54.0054.0052.0052.001443007736500
2014-03-13前場53.0055.0052.0053.001727009232400
2014-03-12後場52.0053.0052.0053.00401002106300
2014-03-12前場53.0053.0051.0052.001329006881000
2014-03-11後場52.0053.0052.0053.00359001867300
2014-03-11前場52.0052.0051.0052.0016600861200
2014-03-10後場52.0052.0051.0052.00317001647700
2014-03-10前場52.0052.0051.0052.001307006796100
2014-03-07後場52.0052.0051.0051.00245001265700
2014-03-07前場53.0053.0052.0052.00673003510700
2014-03-06後場51.0052.0051.0052.00374001930500
2014-03-06前場51.0052.0051.0051.00209001067500
2014-03-05後場51.0052.0051.0051.00249001272100
2014-03-05前場52.0053.0052.0052.00897004695300
2014-03-04後場50.0051.0050.0051.0010000502900
2014-03-04前場50.0051.0050.0050.00755003776200
2014-03-03後場49.0050.0048.0049.00378001859700
2014-03-03前場52.0052.0047.0049.0032770016119800
2014-02-28後場53.0053.0051.0051.0024780012875900
2014-02-28前場54.0054.0053.0054.00434002329400
2014-02-27後場54.0055.0053.0054.00336001811500
2014-02-27前場54.0055.0054.0055.0011300610300
2014-02-26後場55.0056.0054.0054.00769004248400
2014-02-26前場54.0055.0053.0055.00518002801400
2014-02-25後場54.0056.0053.0054.001217006641800
2014-02-25前場53.0054.0053.0054.00738003984600
2014-02-24後場53.0054.0053.0054.009000477200
2014-02-24前場54.0054.0053.0053.00241001285500
2014-02-21後場53.0054.0053.0053.00465002465500
2014-02-21前場53.0054.0052.0053.00390002059200
2014-02-20後場53.0053.0052.0052.00560002921700
2014-02-20前場54.0054.0053.0053.00977005220500
2014-02-19後場54.0054.0053.0053.00282001502700
2014-02-19前場54.0055.0054.0054.00860004660400
2014-02-18後場53.0054.0052.0054.001419007605500
2014-02-18前場53.0054.0052.0052.00655003470800
2014-02-17後場52.0053.0051.0052.00268001399700
2014-02-17前場51.0053.0050.0052.001746008946300
2014-02-14後場51.0052.0051.0052.001483007584000
2014-02-14前場53.0054.0051.0051.0024000012516700
2014-02-13後場54.0054.0053.0053.0021740011672200
2014-02-13前場54.0055.0054.0055.001121006057300
2014-02-12後場56.0056.0054.0054.001365007520600
2014-02-12前場54.0056.0054.0056.0018520010209100
2014-02-10後場54.0055.0053.0053.001444007791300
2014-02-10前場54.0054.0053.0054.0021420011448800
2014-02-07後場53.0054.0052.0052.001858009808800
2014-02-07前場54.0055.0052.0054.0038590020730700
2014-02-06後場52.0054.0051.0051.001594008353400
2014-02-06前場50.0053.0050.0052.0031450016066700
2014-02-05後場50.0051.0049.0051.0035280017731500
2014-02-05前場53.0054.0050.0051.0055700028937800
2014-02-04後場52.0052.0048.0050.0076350038317600
2014-02-04前場49.0052.0048.0051.0096290047610400
2014-02-03後場60.0060.0055.0055.0074890043014500
2014-02-03前場62.0062.0058.0059.0045170027026300
2014-01-31後場63.0064.0061.0063.0033470020831800
2014-01-31前場64.0064.0063.0063.00785005018300
2014-01-30後場63.0064.0062.0064.001571009885100
2014-01-30前場64.0064.0062.0062.0019590012434800
2014-01-29後場64.0066.0064.0066.00841005434000
2014-01-29前場63.0065.0063.0064.0035890022999200
2014-01-28後場64.0064.0061.0062.0028030017455900
2014-01-28前場63.0064.0062.0064.001040006556700
2014-01-27後場63.0064.0062.0062.0023980015056800
2014-01-27前場63.0063.0062.0063.0053090033260000
2014-01-24後場66.0067.0065.0066.0016350010781200
2014-01-24前場65.0067.0065.0066.0054190035450500
2014-01-23後場68.0069.0066.0067.0038520025948200
2014-01-23前場69.0069.0068.0068.0016720011500900
2014-01-22後場69.0070.0067.0070.0062970043042900
2014-01-22前場71.0071.0069.0069.0052240036659600
2014-01-21後場70.0072.0069.0071.0078900055872200
2014-01-21前場69.0071.0068.0070.0052330036357800
2014-01-20後場68.0069.0067.0068.001172007973600
2014-01-20前場68.0069.0066.0067.0042280028582600
2014-01-17後場67.0070.0067.0069.0029730020412200
2014-01-17前場67.0068.0067.0068.001365009149200
2014-01-16後場68.0068.0067.0068.001291008745800
2014-01-16前場68.0069.0067.0068.0023630016052900
2014-01-15後場68.0069.0067.0067.0033570022836400
2014-01-15前場65.0069.0065.0068.0032840021968000
2014-01-14後場66.0066.0064.0064.0027860018157200
2014-01-14前場66.0066.0064.0065.0050300032897600
2014-01-10後場68.0068.0067.0067.0016750011372800
2014-01-10前場68.0069.0067.0068.0016550011133700
2014-01-09後場68.0069.0067.0067.00807005465100
2014-01-09前場68.0069.0067.0069.0023960016331100
2014-01-08後場67.0070.0067.0068.0053300036462700
2014-01-08前場66.0068.0065.0067.0058350039041200
2014-01-07後場65.0066.0064.0064.0035690023181300
2014-01-07前場69.0069.0064.0065.0071890047543600
2014-01-06後場69.0070.0068.0068.0022600015525800
2014-01-06前場71.0072.0068.0068.0085280059510900

   ※ 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