[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 
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
2016-05-16151.00157.00151.00154.00218003373600
2016-05-13151.00154.00151.00154.00183002796300
2016-05-12150.00151.00150.00151.001500225500
2016-05-11152.00153.00151.00151.005100773800
2016-05-10152.00152.00151.00152.002900439400
2016-05-09152.00152.00152.00152.003000456000
2016-05-06148.00149.00143.00149.003900570500
2016-05-02151.00151.00149.00149.002700406400
2016-04-28146.00151.00146.00149.00164002409100
2016-04-27149.00154.00149.00150.00120001810200
2016-04-26153.00153.00151.00151.002000303200
2016-04-25154.00154.00152.00152.0081001243700
2016-04-22153.00155.00153.00155.00131002008100
2016-04-21152.00162.00151.00153.009580014806700
2016-04-20151.00151.00149.00149.0087001310400
2016-04-19150.00151.00149.00151.003500525600
2016-04-18150.00150.00149.00150.00800119900
2016-04-15149.00150.00148.00150.003400506600
2016-04-14151.00151.00148.00149.0068001012100
2016-04-13148.00148.00148.00148.0098001450400
2016-04-12146.00148.00146.00148.004200620500
2016-04-11146.00147.00145.00147.002300334900
2016-04-08143.00145.00139.00145.005400775000
2016-04-07145.00145.00143.00143.00125001795300
2016-04-06147.00147.00141.00144.005100730000
2016-04-05156.00156.00145.00146.00278004160400
2016-04-04158.00158.00154.00154.00153002373100
2016-04-01158.00158.00155.00155.00176002745900
2016-03-31154.00156.00154.00156.0088001362200
2016-03-30154.00155.00154.00154.0091001404700
2016-03-29152.00155.00152.00154.00100001534200
2016-03-28157.00158.00155.00156.00318004956000
2016-03-25159.00160.00155.00155.00327005140200
2016-03-24157.00157.00154.00156.00144002234100
2016-03-23153.00157.00153.00157.00216003326100
2016-03-22155.00162.00152.00154.00630009793300
2016-03-18156.00156.00154.00155.00136002105600
2016-03-17155.00156.00154.00154.00124001919800
2016-03-16153.00156.00153.00155.00239003673000
2016-03-15155.00156.00154.00155.00187002903000
2016-03-14154.00155.00154.00155.0098001512900
2016-03-11155.00155.00153.00154.00183002807100
2016-03-10153.00154.00153.00154.0069001058500
2016-03-09154.00154.00151.00153.00261003964200
2016-03-08154.00154.00150.00153.00359005425300
2016-03-07154.00158.00152.00153.00366005637000
2016-03-04148.00153.00148.00153.00117001759000
2016-03-03148.00149.00147.00148.00200002960900
2016-03-02146.00148.00145.00146.00178002608100
2016-03-01146.00146.00144.00146.00151002196800
2016-02-29146.00146.00143.00143.00120001732100
2016-02-26142.00145.00141.00144.0095001359000
2016-02-25149.00162.00140.00141.0034730052668900
2016-02-24143.00144.00141.00144.00334004759400
2016-02-23141.00141.00137.00138.0095001318700
2016-02-22135.00141.00135.00139.007000968700
2016-02-19133.00136.00133.00135.005100685400
2016-02-18132.00136.00130.00135.00146001950000
2016-02-17135.00135.00131.00131.005200691600
2016-02-16129.00134.00128.00133.0088001148000
2016-02-15129.00131.00125.00130.00172002202900
2016-02-12126.00128.00108.00121.00502006108000
2016-02-10142.00143.00133.00136.00281003879700
2016-02-09148.00148.00141.00143.00305004389900
2016-02-08145.00147.00144.00147.00156002273800
2016-02-05151.00151.00146.00147.0084001239600
2016-02-04152.00152.00147.00148.00215003216900
2016-02-03152.00152.00150.00150.00149002245900
2016-02-02153.00154.00152.00153.00116001773700
2016-02-01157.00157.00152.00154.00361005580000
2016-01-29150.00154.00149.00153.00214003253800
2016-01-28151.00151.00148.00149.00262003924400
2016-01-27152.00153.00151.00151.00138002097500
2016-01-26158.00172.00146.00151.0017160027014900
2016-01-25152.00155.00152.00153.00137002093200
2016-01-22149.00151.00146.00148.00135002011800
2016-01-21149.00151.00144.00144.00341005088400
2016-01-20153.00154.00146.00149.00247003731200
2016-01-19155.00158.00151.00154.00156002408100
2016-01-18150.00152.00144.00150.00194002867100
2016-01-15156.00158.00152.00152.00142002205900
2016-01-14156.00156.00152.00156.00567008756000
2016-01-13157.00159.00157.00158.00185002923900
2016-01-12160.00160.00152.00154.00425006574000
2016-01-08157.00160.00157.00159.00158002491300
2016-01-07158.00161.00157.00159.00440006964700
2016-01-06163.00163.00159.00160.008370013466800
2016-01-05165.00166.00162.00164.00393006434800
2016-01-04168.00174.00162.00165.00588009825000
2015-12-30162.00165.00161.00163.00610009917000
2015-12-29165.00174.00161.00164.0011170018373300
2015-12-28160.00163.00156.00160.0014140022591300
2015-12-25168.00200.00155.00156.002891500537060200
2015-12-24163.00171.00161.00163.007230011846700
2015-12-22164.00168.00159.00164.0011910019479400
2015-12-21171.00174.00165.00167.0011110018775600
2015-12-18178.00179.00175.00175.00261004619500
2015-12-17180.00181.00178.00178.00281005044300
2015-12-16177.00181.00176.00180.00263004694900
2015-12-15187.00189.00171.00172.00462008240200
2015-12-14191.00191.00184.00187.00380007154700
2015-12-11189.00193.00189.00193.00251004813900
2015-12-10195.00195.00189.00189.00297005679700
2015-12-09193.00198.00193.00194.00491009534400
2015-12-08195.00196.00193.00193.00442008630100
2015-12-07192.00196.00192.00194.00223004326900
2015-12-04192.00194.00189.00191.00408007816000
2015-12-03197.00199.00192.00193.006170012014900
2015-12-02190.00195.00188.00193.0011850022696500

   ※ 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