[6671 JQ] アーム電子 日足 時系列データ (2008年)

[6671 JQ] アーム電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30155.00155.00155.00155.0040062000
2008-12-29156.00156.00155.00155.001400217100
2008-12-26150.00155.00150.00155.001100167200
2008-12-25149.00150.00149.00150.0050074800
2008-12-24139.00150.00139.00150.0030042900
2008-12-22149.00149.00149.00149.001700253300
2008-12-19140.00150.00140.00150.002100303900
2008-12-18150.00150.00150.00150.001200180000
2008-12-17135.00150.00135.00150.002500355200
2008-12-16141.00150.00141.00150.00900134100
2008-12-15140.00150.00140.00140.001600235100
2008-12-12135.00140.00135.00140.005700794600
2008-12-11137.00137.00135.00135.0030040700
2008-12-10135.00136.00135.00136.0070094600
2008-12-09140.00141.00140.00140.00900126100
2008-12-08141.00142.00141.00142.0050070600
2008-12-05141.00141.00140.00140.0050070300
2008-12-04150.00150.00150.00150.0010015000
2008-12-03150.00159.00150.00157.00800125300
2008-12-02132.00135.00132.00135.001000132900
2008-12-01157.00157.00157.00157.0010015700
2008-11-28158.00158.00158.00158.0010015800
2008-11-27161.00163.00160.00160.002800450500
2008-11-26136.00160.00136.00160.00800113600
2008-11-25135.00135.00135.00135.0010013500
2008-11-21140.00140.00130.00130.0050068000
2008-11-20140.00140.00140.00140.002400336000
2008-11-19141.00143.00141.00143.001200169600
2008-11-18150.00150.00150.00150.001600240000
2008-11-17135.00150.00135.00150.0020028500
2008-11-14145.00145.00145.00145.0010014500
2008-11-13149.00149.00134.00134.002300327700
2008-11-1200
2008-11-11150.00150.00149.00149.0020029900
2008-11-10149.00149.00149.00149.00700104300
2008-11-07130.00133.00130.00133.00900117900
2008-11-06140.00150.00140.00150.002500365000
2008-11-05138.00140.00138.00140.001500208600
2008-11-04135.00135.00132.00135.001100146100
2008-10-31115.00115.00115.00115.001700195500
2008-10-30120.00120.00110.00110.00900104500
2008-10-29130.00130.00120.00120.00900115000
2008-10-28129.00129.00128.00129.002300296500
2008-10-27128.00129.00128.00129.0050064300
2008-10-24128.00128.00128.00128.0030038400
2008-10-23118.00118.00118.00118.0020023600
2008-10-22125.00125.00120.00120.0020024500
2008-10-21125.00125.00125.00125.003300412500
2008-10-20125.00125.00123.00124.001200148100
2008-10-17133.00133.00123.00123.001100139600
2008-10-16120.00123.00120.00123.0082001002500
2008-10-15103.00130.00100.00130.003800443700
2008-10-14116.00116.00105.00105.001200131400
2008-10-1083.00100.0082.00100.006200526100
2008-10-0987.00110.0083.00108.004100387800
2008-10-08110.00111.00101.00102.00138001511600
2008-10-07120.00120.00111.00115.001200142100
2008-10-06126.00135.00125.00135.002400306300
2008-10-03126.00126.00122.00122.001200148000
2008-10-02130.00130.00125.00125.00119001544100
2008-10-0100
2008-09-30135.00141.00131.00138.003600488000
2008-09-29155.00155.00155.00155.001300201500
2008-09-26155.00155.00155.00155.006200961000
2008-09-2500
2008-09-24150.00156.00150.00150.0067001008100
2008-09-22170.00170.00170.00170.001900323000
2008-09-19170.00170.00170.00170.002400408000
2008-09-18167.00170.00167.00170.002600441500
2008-09-17170.00170.00170.00170.0010017000
2008-09-16151.00170.00150.00170.003300541500
2008-09-12176.00176.00175.00175.001200211000
2008-09-11176.00178.00175.00175.002300405000
2008-09-10158.00158.00140.00146.003800555300
2008-09-09156.00156.00156.00156.0010015600
2008-09-08150.00165.00150.00165.005800887900
2008-09-05190.00190.00175.00175.0050092000
2008-09-04170.00175.00165.00175.001000169000
2008-09-03198.00203.00195.00195.002300457100
2008-09-0200
2008-09-0100
2008-08-29209.00209.00201.00201.0020041000
2008-08-28229.00230.00229.00229.0040091700
2008-08-27213.00229.00213.00229.00700157800
2008-08-26203.00210.00203.00210.00900186900
2008-08-2500
2008-08-22200.00200.00200.00200.00700140000
2008-08-2100
2008-08-2000
2008-08-19200.00210.00200.00210.001000201900
2008-08-1800
2008-08-15210.00210.00210.00210.0030063000
2008-08-14201.00201.00200.00200.0040080300
2008-08-13225.00225.00205.00205.0030063500
2008-08-1200
2008-08-1100
2008-08-08232.00232.00213.00213.0020044500
2008-08-07220.00220.00212.00212.001200258600
2008-08-06222.00222.00222.00222.0030066600
2008-08-0500
2008-08-04230.00230.00230.00230.0020046000
2008-08-01229.00234.00229.00234.00900209100
2008-07-31230.00245.00230.00245.0040095000
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-24243.00250.00235.00235.001600385300
2008-07-23228.00228.00228.00228.001000228000
2008-07-22225.00234.00225.00234.00500114000
2008-07-1800
2008-07-17245.00245.00245.00245.00500122500
2008-07-16265.00265.00249.00249.00800210400
2008-07-1500
2008-07-14252.00252.00250.00250.002300576400
2008-07-11252.00252.00252.00252.0020050400
2008-07-10252.00252.00252.00252.0010025200
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-04256.00256.00256.00256.0010025600
2008-07-03260.00260.00260.00260.0020052000
2008-07-02279.00280.00263.00263.00600165900
2008-07-01260.00280.00260.00280.001200314000
2008-06-30265.00265.00260.00260.001100289000
2008-06-27260.00267.00260.00260.00900235100
2008-06-26257.00260.00257.00260.0020051700
2008-06-2500
2008-06-2400
2008-06-23255.00255.00255.00255.001200306000
2008-06-20265.00265.00260.00260.001900502000
2008-06-19284.00284.00269.00269.0020055300
2008-06-18285.00285.00284.00284.0020056900
2008-06-17268.00268.00268.00268.0020053600
2008-06-16278.00278.00278.00278.0010027800
2008-06-13268.00268.00268.00268.0020053600
2008-06-12268.00268.00268.00268.00600160800
2008-06-1100
2008-06-10284.00284.00270.00270.0055001520000
2008-06-09265.00278.00265.00278.0020054300
2008-06-06270.00278.00267.00278.00400108200
2008-06-05272.00272.00271.00271.001500406600
2008-06-04273.00275.00273.00273.00600164200
2008-06-03270.00278.00270.00272.00900244200
2008-06-02280.00280.00280.00280.00500140000
2008-05-30270.00280.00270.00280.00500137000
2008-05-29285.00285.00265.00265.0041001088500
2008-05-28271.00275.00270.00275.001200324600
2008-05-27265.00266.00265.00266.00700185700
2008-05-26290.00290.00290.00290.00900261000
2008-05-23284.00290.00284.00290.00800228400
2008-05-22300.00300.00283.00283.0054001617700
2008-05-21288.00288.00280.00280.00800225600
2008-05-20288.00288.00288.00288.001200345600
2008-05-19288.00288.00288.00288.002600748800
2008-05-16274.00274.00274.00274.0010027400
2008-05-15259.00289.00259.00269.00105002753500
2008-05-14279.00279.00279.00279.0010027900
2008-05-13275.00275.00273.00273.001500410500
2008-05-12300.00300.00300.00300.00400120000
2008-05-09285.00285.00285.00285.0010028500
2008-05-08285.00285.00285.00285.0010028500
2008-05-0700
2008-05-02275.00275.00275.00275.0010027500
2008-05-01284.00285.00284.00284.001300369400
2008-04-30270.00284.00270.00284.002800757800
2008-04-28265.00269.00264.00264.002600693900
2008-04-25261.00263.00261.00263.0020052400
2008-04-24260.00270.00260.00270.0020053000
2008-04-2300
2008-04-22261.00261.00261.00261.0010026100
2008-04-21266.00270.00260.00260.002300610000
2008-04-18269.00269.00255.00259.002400621400
2008-04-17290.00290.00275.00275.00700199500
2008-04-16280.00281.00275.00275.00196005483600
2008-04-15289.00290.00285.00285.001800516100
2008-04-14290.00290.00290.00290.0030087000
2008-04-11292.00292.00290.00290.001200348200
2008-04-10290.00290.00276.00276.00600167000
2008-04-09290.00310.00290.00291.001200350700
2008-04-08290.00290.00285.00286.00400114700
2008-04-07290.00290.00290.00290.0020058000
2008-04-04285.00285.00285.00285.0030085500
2008-04-03280.00280.00271.00275.001300354000
2008-04-02290.00290.00275.00275.003000842500
2008-04-01285.00285.00285.00285.0010028500
2008-03-3100
2008-03-28280.00280.00280.00280.00400112000
2008-03-27299.00300.00299.00300.00800239300
2008-03-26300.00300.00298.00300.00500149600
2008-03-2500
2008-03-24300.00300.00300.00300.0030090000
2008-03-2100
2008-03-19275.00275.00275.00275.00500137500
2008-03-18273.00274.00273.00274.0030082000
2008-03-17285.00285.00271.00271.001400388000
2008-03-1400
2008-03-13295.00295.00295.00295.0010029500
2008-03-12310.00310.00310.00310.001000310000
2008-03-11284.00285.00284.00284.00400113700
2008-03-10305.00305.00280.00280.00500145000
2008-03-07305.00309.00305.00309.00900274900
2008-03-06300.00300.00295.00295.0020059500
2008-03-05295.00295.00295.00295.0020059000
2008-03-04300.00305.00300.00305.00500151000
2008-03-03309.00309.00309.00309.0010030900
2008-02-29308.00310.00308.00310.001000309100
2008-02-28310.00310.00310.00310.00500155000
2008-02-27303.00303.00300.00300.002200663700
2008-02-26305.00305.00301.00302.00900272800
2008-02-2500
2008-02-2200
2008-02-21299.00300.00293.00300.00700209000
2008-02-2000
2008-02-19295.00295.00292.00293.00900264200
2008-02-18293.00293.00288.00292.002200642500
2008-02-15283.00283.00283.00283.00800226400
2008-02-14290.00290.00290.00290.0020058000
2008-02-13280.00280.00280.00280.0010028000
2008-02-12274.00274.00274.00274.0030082200
2008-02-08279.00279.00279.00279.001300362700
2008-02-07279.00279.00279.00279.0010027900
2008-02-06292.00292.00279.00279.001900538300
2008-02-05295.00314.00295.00297.001800539500
2008-02-04295.00300.00295.00300.0030089500
2008-02-01277.00300.00277.00295.002800789800
2008-01-31310.00310.00302.00302.00900277000
2008-01-30310.00310.00310.00310.00400124000
2008-01-29300.00300.00300.00300.001100330000
2008-01-28297.00307.00297.00300.002300689400
2008-01-25283.00293.00283.00293.00500142500
2008-01-2400
2008-01-23282.00282.00282.00282.00700197400
2008-01-22290.00290.00265.00281.003200880700
2008-01-21305.00305.00291.00293.00800238300
2008-01-18290.00290.00289.00289.002700782700
2008-01-17280.00289.00280.00280.0068001908200
2008-01-16310.00310.00280.00280.001900569000
2008-01-15315.00315.00311.00311.002900906200
2008-01-11318.00318.00315.00315.00600190200
2008-01-1000
2008-01-09313.00313.00312.00312.0020062500
2008-01-08315.00316.00310.00311.00400125200
2008-01-07305.00306.00300.00306.002200670600
2008-01-04306.00306.00305.00305.001400427200

   ※ 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。 

Twitter