[7711 JQスタンダード] 助川電気工業 日足 時系列データ

[7711 JQスタンダード] 助川電気工業 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16703.00710.00703.00710.0081005738600
2017-08-15705.00708.00705.00705.0035002473500
2017-08-14702.00703.00702.00702.0050003512200
2017-08-10711.00711.00705.00706.0091006437600
2017-08-09715.00715.00706.00710.0095006747700
2017-08-08714.00717.00714.00717.0029002073800
2017-08-07722.00722.00710.00710.0051003631500
2017-08-04715.00720.00707.00719.00101007235800
2017-08-03719.00719.00705.00712.001590011307300
2017-08-02717.00719.00710.00718.00124008889100
2017-08-01719.00719.00710.00710.001660011846500
2017-07-31726.00726.00715.00715.0036002591500
2017-07-28729.00729.00719.00719.0063004540000
2017-07-27720.00729.00716.00718.0038002741900
2017-07-26727.00727.00720.00720.0031002239000
2017-07-25724.00727.00718.00720.0048003464600
2017-07-24726.00726.00721.00722.0038002746800
2017-07-21718.00726.00712.00722.003590025926800
2017-07-20712.00715.00711.00712.001610011490900
2017-07-19710.00714.00707.00711.00113008027300
2017-07-18710.00710.00710.00710.0015001065000
2017-07-14710.00710.00705.00710.00500354500
2017-07-13706.00706.00705.00705.00600423100
2017-07-12713.00713.00701.00712.0051003614200
2017-07-11712.00713.00712.00713.0019001353900
2017-07-10712.00713.00712.00713.001300926600
2017-07-07709.00712.00706.00710.0029002054000
2017-07-06712.00713.00710.00710.0027001921200
2017-07-05710.00712.00708.00711.0034002414500
2017-07-04716.00716.00710.00710.0036002562200
2017-07-03717.00717.00711.00716.0031002207600
2017-06-30712.00714.00708.00714.0046003265200
2017-06-29715.00720.00711.00711.0079005635400
2017-06-28712.00712.00709.00709.0059004192200
2017-06-27715.00715.00708.00715.0034002425800
2017-06-26720.00720.00706.00715.001680012027200
2017-06-23728.00735.00724.00735.0065004738900
2017-06-22718.00727.00718.00724.0097007001800
2017-06-21732.00732.00720.00725.0082005933600
2017-06-20740.00740.00723.00728.0054003959900
2017-06-19749.00749.00720.00738.0077005688100
2017-06-16738.00740.00730.00738.0099007270800
2017-06-15725.00727.00725.00726.0030002175900
2017-06-14748.00750.00725.00732.00114008445200
2017-06-13749.00749.00736.00738.0037002752700
2017-06-12725.00758.00725.00747.00106007848300
2017-06-09746.00746.00732.00732.0041003053800
2017-06-08734.00735.00731.00731.0050003670600
2017-06-07732.00733.00731.00733.0018001318000
2017-06-06735.00736.00725.00735.0060004396900
2017-06-05724.00735.00722.00735.00106007717300
2017-06-02734.00740.00721.00721.0083006089200
2017-06-01721.00733.00721.00732.0053003824800
2017-05-31721.00722.00721.00721.0027001946900
2017-05-30721.00721.00721.00721.001100793100
2017-05-29721.00722.00721.00721.0040002884700
2017-05-2600
2017-05-25730.00730.00720.00721.0044003183800
2017-05-24737.00737.00730.00730.00500366300
2017-05-23734.00735.00726.00727.0020001460700
2017-05-22740.00740.00731.00731.0031002276100
2017-05-19752.00752.00743.00744.0054004039500
2017-05-18740.00745.00735.00744.0048003541900
2017-05-17745.00747.00741.00741.0038002826300
2017-05-16747.00747.00737.00742.0024001780600
2017-05-15746.00749.00736.00748.0031002310800
2017-05-12746.00749.00745.00746.0014001045100
2017-05-11747.00755.00738.00750.0074005514200
2017-05-10742.00745.00733.00742.002500018510700
2017-05-09685.00711.00685.00711.0047003292100
2017-05-08675.00704.00675.00684.0062004329200
2017-05-02673.00673.00673.00673.00500336500
2017-05-0100
2017-04-28660.00661.00660.00661.00900594300
2017-04-27664.00670.00664.00666.001300867800
2017-04-26656.00666.00656.00663.001300855500
2017-04-2500
2017-04-24660.00660.00657.00657.0023001516700
2017-04-21659.00659.00659.00659.00500329500
2017-04-20658.00658.00658.00658.00200131600
2017-04-19655.00655.00655.00655.001000655000
2017-04-18638.00647.00638.00647.001200774500
2017-04-17629.00632.00625.00628.00115007219100
2017-04-14646.00649.00640.00649.0038002440000
2017-04-13655.00655.00655.00655.001300851500
2017-04-12657.00666.00655.00666.001100722600
2017-04-11696.00696.00677.00677.0031002118600
2017-04-10676.00686.00673.00683.0042002837700
2017-04-07660.00660.00660.00660.0019001254000
2017-04-06661.00661.00651.00651.0050003274100
2017-04-05660.00660.00660.00660.00800528000
2017-04-04669.00670.00655.00660.0069004571800
2017-04-03698.00698.00679.00679.001400955900
2017-03-31685.00690.00685.00690.00400274700
2017-03-30690.00690.00685.00685.0032002199300
2017-03-29693.00693.00688.00690.0018001243300
2017-03-28693.00705.00689.00705.0020001395800
2017-03-27708.00708.00708.00708.0010070800
2017-03-24700.00700.00692.00698.0030002093700
2017-03-23705.00705.00700.00701.00500351600
2017-03-22702.00708.00697.00697.0065004574500
2017-03-21732.00741.00721.00725.0067004854800
2017-03-17733.00748.00732.00732.0092006749300
2017-03-16747.00750.00710.00732.00100007345600
2017-03-15745.00760.00741.00747.00112008385600
2017-03-14770.00775.00754.00775.0089006829500
2017-03-13745.00771.00726.00752.002360017828700
2017-03-10760.00775.00742.00742.002900021911500
2017-03-09775.00790.00723.00780.00269000207725000
2017-03-08692.00692.00683.00690.0023001589900
2017-03-07670.00684.00670.00684.0024001634700
2017-03-06679.00679.00669.00670.00800536300
2017-03-0300
2017-03-02685.00685.00685.00685.00700479500
2017-03-01687.00688.00680.00688.0039002660500
2017-02-28685.00687.00670.00684.0063004298000
2017-02-27680.00700.00680.00700.00900616800
2017-02-24675.00680.00675.00680.0015001018000
2017-02-23680.00681.00679.00679.0045003058300
2017-02-22677.00678.00677.00678.001000677100
2017-02-21689.00689.00674.00677.0018001216800
2017-02-20680.00680.00670.00679.00400270900
2017-02-1700
2017-02-16680.00680.00680.00680.001300884000
2017-02-15671.00673.00671.00672.00500335900
2017-02-14679.00679.00671.00671.001300880600
2017-02-13680.00680.00680.00680.00300204000
2017-02-10669.00672.00669.00670.0069004620700
2017-02-09690.00690.00678.00689.0065004438700
2017-02-08682.00687.00682.00687.001200818900
2017-02-07680.00690.00680.00690.00300205000
2017-02-0600
2017-02-03679.00683.00673.00683.0022001496300
2017-02-0200
2017-02-0100
2017-01-31680.00695.00666.00679.0030002063100
2017-01-30691.00691.00681.00682.00800547300
2017-01-27674.00695.00674.00691.0041002825700
2017-01-26685.00685.00672.00674.001000674800
2017-01-25690.00690.00676.00685.0022001503800
2017-01-24680.00699.00680.00698.00700486900
2017-01-23672.00672.00671.00671.00400268500
2017-01-20661.00670.00661.00670.0019001260300
2017-01-1900
2017-01-1800
2017-01-17663.00671.00663.00671.00800532700
2017-01-16663.00664.00662.00662.00900596300
2017-01-13670.00682.00666.00670.0016001073500
2017-01-12699.00700.00675.00675.0023001589800
2017-01-11695.00700.00675.00695.0070004832400
2017-01-10684.00685.00664.00685.0058003927400
2017-01-06669.00680.00660.00669.0030001997300
2017-01-05656.00663.00656.00663.00500329300
2017-01-04655.00655.00655.00655.00400262000
2016-12-30648.00660.00648.00660.001500979800
2016-12-29640.00651.00640.00648.0024001549900
2016-12-28640.00644.00630.00634.0017001084300
2016-12-27630.00634.00627.00632.0029001826500
2016-12-26616.00622.00613.00621.00127007852000
2016-12-22637.00637.00620.00623.00108006781800
2016-12-21657.00657.00640.00640.0086005529800
2016-12-20653.00653.00650.00650.0021001370100
2016-12-19665.00665.00648.00648.0017001115000
2016-12-16666.00666.00651.00655.00106006985500
2016-12-15678.00678.00650.00655.001580010395200
2016-12-14609.00690.00608.00678.002520016391300
2016-12-13608.00611.00600.00611.0050003032100
2016-12-12604.00609.00603.00609.0028001693900
2016-12-09606.00606.00600.00601.0017001023300
2016-12-08600.00607.00600.00603.0049002945500
2016-12-07601.00602.00600.00600.0049002942500
2016-12-06607.00607.00604.00604.0050003027900
2016-12-05603.00606.00603.00604.001400847900
2016-12-02601.00604.00601.00602.00300180700
2016-12-01601.00607.00600.00606.001000603200
2016-11-30600.00606.00600.00604.0018001088000
2016-11-29600.00600.00599.00599.001200718900
2016-11-28606.00606.00591.00605.0032001920600
2016-11-25603.00606.00603.00606.001400848100
2016-11-24606.00606.00606.00606.00800484800
2016-11-22600.00600.00600.00600.0030001800000
2016-11-21600.00600.00599.00599.001300779000
2016-11-18602.00602.00597.00597.001200718500
2016-11-17600.00600.00600.00600.0019001140000
2016-11-1600
2016-11-15601.00601.00597.00597.0021001257000
2016-11-14600.00614.00600.00611.0055003313500
2016-11-11600.00600.00599.00599.0018001079600
2016-11-10600.00600.00599.00599.00500299800
2016-11-09590.00590.00576.00586.001200698400
2016-11-08591.00591.00591.00591.00400236400
2016-11-07590.00590.00590.00590.001100649000
2016-11-0400
2016-11-0200
2016-11-01600.00600.00600.00600.001100660000
2016-10-31600.00600.00600.00600.0020001200000
2016-10-28598.00598.00598.00598.00200119600
2016-10-27601.00601.00601.00601.0010060100
2016-10-26601.00601.00601.00601.00200120200
2016-10-25598.00598.00598.00598.00300179400
2016-10-2400
2016-10-21604.00604.00600.00601.001500901700
2016-10-20600.00600.00596.00600.0062003719400
2016-10-19596.00598.00596.00598.00200119400
2016-10-18598.00598.00595.00595.0034002026200
2016-10-17597.00597.00597.00597.001000597000
2016-10-1400
2016-10-13600.00600.00599.00599.00900539800
2016-10-12603.00604.00602.00604.001200722700
2016-10-11603.00603.00600.00601.00600361300
2016-10-07615.00615.00600.00600.0017001028100
2016-10-06598.00600.00598.00600.001200719600
2016-10-05599.00599.00598.00598.0020001197600
2016-10-04600.00600.00599.00599.0031001857000
2016-10-03600.00600.00597.00600.0040002397000
2016-09-30600.00600.00600.00600.001100660000
2016-09-2900
2016-09-28603.00603.00600.00600.00200120300
2016-09-27614.00624.00614.00624.0025001545000
2016-09-26623.00624.00623.00624.00200124700
2016-09-23618.00625.00618.00619.001500928800
2016-09-21618.00618.00618.00618.00700432600
2016-09-20628.00628.00618.00618.00700435600
2016-09-16608.00608.00608.00608.00400243200
2016-09-15608.00608.00608.00608.00500304000
2016-09-14618.00625.00617.00617.00700436000
2016-09-13618.00618.00618.00618.00800494400
2016-09-12620.00620.00620.00620.00500310000
2016-09-09629.00629.00629.00629.00500314500
2016-09-08629.00629.00628.00628.00400251400
2016-09-07625.00625.00625.00625.00200125000
2016-09-06623.00625.00622.00625.0024001497600
2016-09-05618.00623.00607.00623.001300797500
2016-09-02610.00618.00610.00618.001100678500
2016-09-01628.00628.00618.00618.001100680800
2016-08-31628.00628.00628.00628.0010062800
2016-08-3000
2016-08-29628.00628.00618.00618.00800501400
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22628.00628.00628.00628.00300188400
2016-08-19620.00620.00620.00620.00300186000
2016-08-18610.00610.00610.00610.001000610000
2016-08-1700
2016-08-16606.00606.00606.00606.00500303000
2016-08-15615.00615.00615.00615.00400246000
2016-08-12628.00628.00628.00628.00400251200
2016-08-10620.00620.00620.00620.00300186000

   ※ 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