[7711 JQスタンダード] 助川電 日足 時系列データ

[7711 JQスタンダード] 助川電 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12350.00350.00350.00350.0050001750000
2013-07-11355.00355.00355.00355.001000355000
2013-07-10370.00379.00351.00355.0050001830000
2013-07-09360.00360.00355.00355.0070002494000
2013-07-08376.00376.00362.00362.0080002971000
2013-07-0500
2013-07-04375.00375.00375.00375.0040001500000
2013-07-03340.00348.00340.00348.0030001036000
2013-07-02333.00370.00333.00370.0040001443000
2013-07-01332.00333.00332.00333.003000998000
2013-06-2800
2013-06-27325.00325.00325.00325.001000325000
2013-06-26335.00335.00335.00335.001000335000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20347.00347.00331.00335.0040001348000
2013-06-19345.00345.00345.00345.0040001380000
2013-06-18345.00345.00345.00345.001000345000
2013-06-17338.00338.00338.00338.0050001690000
2013-06-14338.00338.00338.00338.002000676000
2013-06-13330.00330.00330.00330.003000990000
2013-06-12331.00331.00331.00331.001000331000
2013-06-1100
2013-06-10300.00339.00300.00339.003000939000
2013-06-07300.00300.00290.00292.0070002082000
2013-06-06339.00339.00331.00332.0070002340000
2013-06-05341.00350.00341.00342.0070002409000
2013-06-04345.00345.00340.00340.0060002060000
2013-06-03365.00365.00351.00351.0050001801000
2013-05-31380.00380.00375.00375.00110004165000
2013-05-30409.00409.00390.00390.0050001979000
2013-05-29403.00403.00403.00403.001000403000
2013-05-28395.00395.00395.00395.001000395000
2013-05-27375.00387.00375.00387.0040001516000
2013-05-24380.00387.00379.00387.0030001146000
2013-05-23400.00400.00380.00380.00140005430000
2013-05-22404.00404.00400.00400.0030001204000
2013-05-21440.00440.00400.00400.00100004166000
2013-05-20431.00450.00431.00435.00160007043000
2013-05-17368.00391.00368.00391.0060002253000
2013-05-16399.00399.00371.00371.00160006282000
2013-05-15400.00411.00400.00411.0050002011000
2013-05-14420.00420.00380.00412.00100004025000
2013-05-13426.00430.00418.00420.00190008042000
2013-05-10466.00466.00425.00425.00160006893000
2013-05-09432.00455.00431.00442.00110004885000
2013-05-08485.00485.00418.00445.003100013966000
2013-05-07479.00479.00462.00469.004000019094000
2013-05-02365.00420.00356.00399.00220008759000
2013-05-01340.00357.00340.00346.00190006610000
2013-04-30320.00320.00320.00320.002000640000
2013-04-26317.00317.00317.00317.001000317000
2013-04-25316.00316.00316.00316.001000316000
2013-04-24317.00317.00315.00315.0060001896000
2013-04-23315.00315.00315.00315.002000630000
2013-04-22316.00325.00315.00315.00150004780000
2013-04-19301.00310.00300.00310.0040001212000
2013-04-18305.00305.00300.00300.0050001505000
2013-04-17305.00305.00305.00305.001000305000
2013-04-16301.00301.00300.00300.002000601000
2013-04-15301.00301.00300.00300.002000601000
2013-04-12310.00310.00302.00302.002000612000
2013-04-11300.00305.00300.00305.002000605000
2013-04-10302.00302.00295.00295.002000597000
2013-04-09310.00310.00294.00294.0050001492000
2013-04-08292.00310.00286.00296.00160004737000
2013-04-05293.00308.00293.00300.0080002418000
2013-04-04301.00301.00301.00301.003000903000
2013-04-03306.00306.00303.00303.0070002134000
2013-04-02311.00311.00306.00306.003000928000
2013-04-0100
2013-03-2900
2013-03-28327.00327.00326.00326.003000979000
2013-03-27312.00312.00311.00311.003000935000
2013-03-26319.00320.00316.00316.0040001273000
2013-03-25321.00325.00316.00316.0070002252000
2013-03-22335.00345.00335.00345.002000680000
2013-03-21335.00350.00335.00335.0050001700000
2013-03-19310.00310.00310.00310.0080002480000
2013-03-18307.00307.00307.00307.001000307000
2013-03-15310.00315.00306.00306.0040001238000
2013-03-14307.00307.00305.00307.003000919000
2013-03-1300
2013-03-1200
2013-03-11305.00305.00305.00305.002000610000
2013-03-08302.00302.00302.00302.001000302000
2013-03-07304.00304.00304.00304.003000912000
2013-03-06303.00303.00303.00303.0060001818000
2013-03-05308.00308.00308.00308.001000308000
2013-03-0400
2013-03-01308.00308.00308.00308.003000924000
2013-02-28300.00303.00300.00303.002000603000
2013-02-27298.00298.00298.00298.001000298000
2013-02-26300.00300.00300.00300.003000900000
2013-02-25290.00304.00290.00304.002000594000
2013-02-22295.00295.00295.00295.002000590000
2013-02-21295.00295.00295.00295.002000590000
2013-02-20295.00295.00294.00294.002000589000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14294.00295.00294.00295.002000589000
2013-02-13286.00286.00286.00286.002000572000
2013-02-12294.00294.00290.00290.002000584000
2013-02-08290.00291.00290.00291.003000871000
2013-02-07290.00295.00288.00288.0090002606000
2013-02-06290.00290.00290.00290.0040001160000
2013-02-05290.00290.00290.00290.002000580000
2013-02-0400
2013-02-0100
2013-01-31295.00295.00295.00295.0070002065000
2013-01-3000
2013-01-29293.00293.00293.00293.0070002051000
2013-01-28291.00291.00291.00291.0040001164000
2013-01-25291.00291.00291.00291.001000291000
2013-01-24290.00290.00290.00290.0040001160000
2013-01-23290.00290.00290.00290.0040001160000
2013-01-22297.00298.00290.00290.00190005562000
2013-01-21300.00300.00291.00294.0070002062000
2013-01-18290.00300.00285.00300.00150004385000
2013-01-17287.00287.00282.00282.002000569000
2013-01-16291.00291.00291.00291.001000291000
2013-01-15305.00305.00299.00299.0070002102000
2013-01-11313.00315.00311.00311.0070002186000
2013-01-10284.00298.00284.00298.0040001156000
2013-01-09283.00284.00276.00284.0070001967000
2013-01-08274.00288.00274.00278.0090002496000
2013-01-07271.00271.00265.00265.003000806000
2013-01-04274.00274.00272.00272.0060001642000
2012-12-28268.00274.00268.00273.0040001089000
2012-12-27270.00270.00270.00270.001000270000
2012-12-2600
2012-12-25260.00260.00260.00260.003000780000
2012-12-21262.00262.00262.00262.001000262000
2012-12-20270.00270.00262.00270.0050001327000
2012-12-19272.00279.00270.00270.0050001364000
2012-12-18269.00280.00269.00272.00130003527000
2012-12-17248.00261.00248.00261.0080002024000
2012-12-1400
2012-12-1300
2012-12-12247.00247.00247.00247.00100002470000
2012-12-11247.00247.00247.00247.001000247000
2012-12-10245.00245.00245.00245.001000245000
2012-12-07241.00241.00241.00241.001000241000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22249.00249.00249.00249.001000249000
2012-11-21242.00242.00242.00242.002000484000
2012-11-20254.00254.00242.00242.003000746000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09254.00254.00254.00254.001000254000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02249.00249.00249.00249.001000249000
2012-11-0100
2012-10-31235.00235.00235.00235.001000235000
2012-10-3000
2012-10-29232.00232.00232.00232.003000696000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23240.00240.00239.00239.0070001679000
2012-10-2200
2012-10-19247.00247.00247.00247.001000247000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10247.00247.00247.00247.001000247000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02250.00250.00250.00250.001000250000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26245.00245.00245.00245.001000245000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20248.00249.00248.00249.002000497000
2012-09-1900
2012-09-18250.00250.00238.00248.0090002170000
2012-09-1400
2012-09-13257.00257.00257.00257.002000514000
2012-09-12257.00257.00253.00253.0050001277000
2012-09-1100
2012-09-10264.00264.00264.00264.001000264000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04264.00272.00264.00272.002000536000
2012-09-03250.00250.00250.00250.002000500000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28252.00252.00252.00252.0060001512000
2012-08-27260.00260.00259.00260.0060001559000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20277.00277.00277.00277.001000277000
2012-08-1700
2012-08-1600
2012-08-15273.00273.00273.00273.001000273000
2012-08-1400
2012-08-1300
2012-08-10281.00281.00281.00281.001000281000
2012-08-0900
2012-08-08265.00265.00265.00265.001000265000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26268.00268.00268.00268.001000268000
2012-07-2500
2012-07-2400
2012-07-23284.00284.00276.00276.002000560000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13295.00295.00295.00295.001000295000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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