[8705 JQスタンダード] 岡藤ホールディングス 日足 時系列データ

[8705 JQスタンダード] 岡藤ホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22143.00144.00142.00144.002600370900
2017-05-19142.00143.00140.00143.0072001017000
2017-05-18142.00142.00139.00142.00151002120600
2017-05-17143.00143.00142.00143.0090001285800
2017-05-16144.00144.00143.00143.003800547000
2017-05-15145.00145.00143.00144.0082001178500
2017-05-12144.00145.00144.00145.004200607000
2017-05-11144.00145.00144.00145.003800548100
2017-05-10145.00145.00145.00145.0085001232500
2017-05-09146.00146.00143.00144.00124001782000
2017-05-08145.00146.00145.00145.0096001395000
2017-05-02145.00145.00144.00145.0050072400
2017-05-01146.00146.00143.00144.00103001484400
2017-04-28146.00146.00143.00145.005800834400
2017-04-27146.00146.00146.00146.0082001197200
2017-04-26145.00146.00142.00146.006600947100
2017-04-25147.00147.00145.00145.004200616100
2017-04-24144.00145.00142.00144.00186002674200
2017-04-21144.00145.00144.00144.001800260500
2017-04-20145.00145.00144.00144.003800548900
2017-04-19144.00146.00144.00145.0082001185200
2017-04-18143.00145.00143.00144.00311004471400
2017-04-17142.00143.00141.00143.0075001064700
2017-04-14144.00144.00142.00143.003700526300
2017-04-13144.00144.00142.00143.0071001015700
2017-04-12144.00145.00142.00142.00372005349000
2017-04-11146.00148.00145.00147.00189002763900
2017-04-10145.00149.00145.00147.00172002526200
2017-04-07144.00145.00143.00145.00144002078200
2017-04-06150.00151.00143.00145.00413006048700
2017-04-05151.00151.00150.00151.001300195400
2017-04-04151.00152.00150.00151.004200634100
2017-04-03151.00152.00151.00151.0072001087400
2017-03-31150.00152.00150.00151.006000904100
2017-03-30153.00154.00152.00154.001900289600
2017-03-29152.00155.00152.00153.004700718300
2017-03-28156.00156.00154.00154.00291004535500
2017-03-27155.00156.00153.00156.004900758700
2017-03-24156.00156.00154.00155.005100793600
2017-03-23156.00156.00155.00156.001800280700
2017-03-22156.00156.00151.00155.00146002241000
2017-03-21156.00156.00155.00156.001300202500
2017-03-17156.00156.00155.00155.005900918900
2017-03-16155.00157.00155.00155.0079001231700
2017-03-15156.00156.00155.00155.003900607200
2017-03-14155.00156.00155.00156.003600558500
2017-03-13155.00156.00154.00156.003900604300
2017-03-10155.00155.00154.00155.003600556100
2017-03-09155.00155.00154.00155.001900294400
2017-03-08155.00155.00154.00155.002400371900
2017-03-07155.00155.00154.00154.003200494300
2017-03-06155.00155.00153.00154.002800431300
2017-03-03155.00155.00154.00155.004100634000
2017-03-02156.00156.00154.00156.00147002286400
2017-03-01156.00156.00155.00155.003100482600
2017-02-28154.00155.00153.00155.004800741000
2017-02-27156.00156.00151.00154.00123001877200
2017-02-24157.00157.00155.00156.006300986900
2017-02-23156.00156.00155.00156.002000311300
2017-02-22155.00156.00154.00156.005200805900
2017-02-21153.00154.00152.00154.005900906000
2017-02-20153.00154.00152.00154.005300808600
2017-02-17150.00152.00150.00152.005000756700
2017-02-16148.00150.00148.00149.00151002236800
2017-02-15149.00149.00145.00148.00498007339500
2017-02-14156.00157.00148.00151.0012270018537900
2017-02-13159.00159.00157.00158.002300363400
2017-02-10158.00159.00158.00159.004000634900
2017-02-09159.00159.00158.00159.001400222400
2017-02-08159.00159.00155.00159.00128002001000
2017-02-07159.00159.00158.00159.001700269400
2017-02-06159.00159.00157.00159.004900774400
2017-02-03157.00158.00157.00158.003000471700
2017-02-02159.00160.00159.00159.002000318600
2017-02-01160.00161.00158.00159.0092001469900
2017-01-31158.00159.00157.00158.005300836900
2017-01-30159.00159.00158.00159.002200348900
2017-01-27159.00159.00157.00158.006200978400
2017-01-26159.00160.00158.00158.005900941300
2017-01-25161.00161.00158.00159.0064001027800
2017-01-24160.00161.00159.00160.00113001809200
2017-01-23159.00159.00157.00159.003200506500
2017-01-20158.00158.00157.00157.001300204200
2017-01-19159.00159.00157.00157.001500236900
2017-01-18159.00159.00156.00157.00200003174200
2017-01-17156.00156.00155.00156.001400217600
2017-01-16156.00156.00154.00155.0080001240800
2017-01-13157.00157.00156.00156.002700422700
2017-01-12158.00158.00157.00158.001600251600
2017-01-11159.00159.00157.00158.0072001141200
2017-01-10156.00158.00156.00158.00104001634800
2017-01-06157.00157.00156.00157.005900926100
2017-01-05154.00157.00154.00157.002600403700
2017-01-04154.00156.00152.00156.00159002463000
2016-12-30152.00153.00149.00153.0077001162900
2016-12-29152.00153.00151.00152.006200941100
2016-12-28150.00152.00150.00152.003000452900
2016-12-27150.00152.00150.00150.00433006512900
2016-12-26152.00157.00151.00151.00382005854700
2016-12-22155.00156.00152.00154.00196003010700
2016-12-21158.00158.00154.00156.00160002491100
2016-12-20159.00159.00156.00158.00447007042100
2016-12-19162.00162.00159.00159.00184002945500
2016-12-16166.00166.00163.00163.0073001196900
2016-12-15164.00166.00164.00166.00132002181400
2016-12-14162.00165.00161.00164.00106001727600
2016-12-13161.00162.00159.00162.00405006493500
2016-12-12164.00164.00163.00164.005500898600
2016-12-09167.00167.00158.00164.00155002503100
2016-12-08167.00170.00165.00167.00101001692500
2016-12-07166.00171.00166.00166.00227003806300
2016-12-06158.00165.00158.00163.00298004815600
2016-12-05159.00159.00157.00158.00126001983800
2016-12-02160.00160.00158.00160.00193003077700
2016-12-01161.00162.00159.00159.00218003512300
2016-11-30160.00161.00159.00159.0067001066600
2016-11-29161.00162.00160.00161.005400866000
2016-11-28162.00162.00160.00161.00174002795000
2016-11-25163.00164.00162.00162.005800944600
2016-11-24163.00164.00162.00163.003000488400
2016-11-22162.00163.00162.00162.00142002301400
2016-11-21164.00166.00163.00165.0089001465800
2016-11-18163.00163.00162.00163.005800942700
2016-11-17162.00162.00160.00162.0071001145900
2016-11-16160.00161.00158.00161.00151002410800
2016-11-15160.00163.00159.00159.0076001217000
2016-11-14156.00162.00156.00162.00115001829400
2016-11-11164.00164.00160.00163.005200842500
2016-11-10159.00163.00159.00163.0077001234700
2016-11-09164.00164.00158.00159.003300525300
2016-11-08161.00164.00160.00164.005900952600
2016-11-07168.00168.00160.00166.00136002243900
2016-11-04172.00172.00166.00168.0066001102800
2016-11-02174.00174.00172.00172.00100001732300
2016-11-01175.00175.00174.00175.00122002125400
2016-10-31177.00177.00173.00175.0091001588900
2016-10-28177.00178.00176.00177.002200389800
2016-10-27172.00176.00172.00176.00153002635000
2016-10-26177.00177.00171.00172.0093001602300
2016-10-25174.00176.00173.00175.0069001202700
2016-10-24178.00178.00174.00174.0077001359600
2016-10-21179.00179.00169.00176.00213003693600
2016-10-20177.00178.00177.00178.001200213500
2016-10-19177.00177.00173.00177.001200209100
2016-10-18177.00177.00176.00177.0040070700
2016-10-17176.00177.00176.00177.0030053000
2016-10-14171.00176.00171.00176.004300739700
2016-10-13171.00177.00171.00176.004000701400
2016-10-12178.00178.00167.00175.00181003175500
2016-10-11177.00178.00176.00178.005300938900
2016-10-07177.00177.00177.00177.004900867300
2016-10-06177.00178.00176.00178.00900159700
2016-10-05178.00178.00177.00177.004600817300
2016-10-04173.00177.00173.00177.003500613700
2016-10-03180.00180.00174.00177.004300760700
2016-09-30178.00178.00177.00177.0030053200
2016-09-29171.00177.00171.00177.002200384000
2016-09-28174.00174.00170.00173.002500429200
2016-09-27173.00174.00163.00174.00160002685300
2016-09-26184.00185.00179.00179.005200945400
2016-09-23187.00188.00187.00187.0072001346500
2016-09-21187.00187.00186.00187.001700317400
2016-09-20186.00186.00185.00186.001900353300
2016-09-16185.00186.00184.00186.001300240100
2016-09-15185.00185.00184.00185.0055001015900
2016-09-14185.00185.00184.00184.0068001254700
2016-09-13187.00187.00184.00184.00119002203200
2016-09-12187.00187.00182.00187.00171003171800
2016-09-09190.00190.00186.00188.00313005904900
2016-09-08181.00184.00180.00183.00123002233700
2016-09-07175.00180.00174.00180.00181003183800
2016-09-06174.00175.00174.00175.002700472200
2016-09-05174.00175.00174.00174.0065001136700
2016-09-02174.00174.00172.00174.00167002896800
2016-09-01171.00174.00170.00174.00172002944400
2016-08-31174.00175.00169.00171.00269004632300
2016-08-30176.00176.00174.00174.00353006205700
2016-08-29178.00178.00174.00176.00222003905900
2016-08-26177.00178.00176.00178.00101001784800
2016-08-25182.00182.00182.00182.0090001638000
2016-08-24182.00183.00180.00182.0099001795000
2016-08-23181.00181.00179.00181.004300774000
2016-08-22180.00180.00178.00180.003900695600
2016-08-19177.00180.00177.00179.0081001449600
2016-08-18179.00179.00176.00178.005000888700
2016-08-17178.00180.00178.00179.0050089300
2016-08-16179.00181.00179.00181.0050090000
2016-08-15177.00180.00177.00179.00700124900
2016-08-12181.00181.00179.00180.0068001224300
2016-08-10180.00181.00180.00181.001000180900
2016-08-09182.00182.00180.00181.001700307400
2016-08-08182.00182.00180.00180.001600289600
2016-08-05180.00182.00179.00180.002600468500
2016-08-04182.00183.00178.00182.002600468300
2016-08-03183.00183.00180.00181.0076001377000
2016-08-02188.00192.00187.00189.002800528700
2016-08-01189.00189.00186.00188.0096001797500
2016-07-29188.00188.00186.00188.0057001065100
2016-07-28191.00192.00187.00188.00169003191500
2016-07-27187.00192.00187.00190.00181003435500
2016-07-26184.00190.00184.00188.00226004241100
2016-07-25188.00188.00183.00185.00440008187800
2016-07-22191.00193.00189.00192.00215004111200
2016-07-21188.00190.00188.00190.00307005792500
2016-07-20186.00190.00186.00186.00337006295200
2016-07-19180.00189.00180.00187.00535009940000
2016-07-15173.00182.00173.00182.00530009453200
2016-07-14173.00174.00172.00173.00213003685900
2016-07-13174.00175.00173.00173.00133002306800
2016-07-12173.00177.00173.00174.00449007806500
2016-07-11170.00176.00170.00174.00358006197400
2016-07-08174.00174.00168.00170.007740013278200
2016-07-07175.00178.00169.00176.0020990036303100
2016-07-06152.00173.00141.00168.0043850070349900
2016-07-05149.00149.00147.00147.002200324700
2016-07-04145.00150.00145.00148.00122001808700
2016-07-01143.00150.00142.00144.00238003487400
2016-06-30138.00142.00138.00139.005900822500
2016-06-29136.00138.00135.00136.007200985500
2016-06-28137.00137.00134.00137.00154002087000
2016-06-27129.00135.00127.00135.00160002081200
2016-06-24139.00140.00125.00134.00486006670100
2016-06-23140.00149.00130.00135.00367005090100
2016-06-22137.00139.00135.00138.00100001371800
2016-06-21133.00138.00133.00136.00146001953000
2016-06-20139.00140.00132.00138.00179002421800
2016-06-17137.00141.00137.00138.0076001057200
2016-06-16142.00144.00130.00138.00681009112200
2016-06-15142.00145.00142.00143.004000571600
2016-06-14147.00147.00142.00142.00145002097600
2016-06-13148.00148.00147.00147.003000442700
2016-06-10149.00149.00149.00149.001400208600
2016-06-09149.00149.00148.00149.00169002516900
2016-06-08147.00149.00147.00149.001400207300
2016-06-07148.00148.00147.00148.001600236500
2016-06-06147.00149.00147.00147.002900427600
2016-06-03149.00151.00149.00149.003700553100
2016-06-02153.00153.00150.00150.0070001055800
2016-06-01154.00154.00150.00153.00105001603300
2016-05-31154.00155.00151.00153.00172002633300
2016-05-30152.00155.00150.00154.006000919300
2016-05-27153.00154.00150.00152.006600999800
2016-05-26154.00154.00152.00153.003000458500
2016-05-25155.00155.00153.00154.00163002512900
2016-05-24154.00154.00152.00153.003500534200
2016-05-23151.00153.00151.00152.002000304500
2016-05-20150.00153.00150.00151.002800423300
2016-05-19152.00152.00148.00152.00249003772600
2016-05-18155.00156.00152.00152.00225003475300
2016-05-17154.00156.00154.00155.0076001177400

   ※ 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