[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 
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
2016-08-0900
2016-08-08605.00605.00600.00600.00900541000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01628.00628.00608.00608.001200733600
2016-07-2900
2016-07-2800
2016-07-27605.00616.00605.00616.0022001342000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-21630.00630.00630.00630.00300189000
2016-07-20630.00630.00630.00630.00200126000
2016-07-19630.00630.00630.00630.0010063000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-11630.00630.00630.00630.00300189000
2016-07-08629.00629.00629.00629.00300188700
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-01620.00620.00620.00620.0010062000
2016-06-3000
2016-06-29610.00610.00610.00610.0010061000
2016-06-2800
2016-06-27600.00608.00600.00608.00800482400
2016-06-24608.00608.00608.00608.001000608000
2016-06-2300
2016-06-2200
2016-06-21642.00642.00612.00612.0028001779600
2016-06-20617.00642.00617.00642.001500946300
2016-06-1700
2016-06-16587.00587.00586.00586.001000586600
2016-06-1500
2016-06-1400
2016-06-13630.00630.00630.00630.00300189000
2016-06-10635.00635.00617.00617.001100685500
2016-06-0900
2016-06-08618.00618.00618.00618.0010061800
2016-06-0700
2016-06-06618.00618.00618.00618.00400247200
2016-06-03642.00642.00607.00617.0032002005900
2016-06-0200
2016-06-01615.00617.00615.00617.00400246400
2016-05-31615.00617.00615.00617.001600985000
2016-05-3000
2016-05-27597.00615.00597.00615.001500902100
2016-05-2600
2016-05-25610.00617.00610.00617.001100671700
2016-05-24630.00630.00630.00630.0010063000
2016-05-23634.00634.00634.00634.00300190200
2016-05-20636.00636.00636.00636.00200127200
2016-05-1900
2016-05-1800
2016-05-17626.00626.00626.00626.0010062600
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11648.00648.00648.00648.00200129600
2016-05-10648.00649.00648.00649.001200778100
2016-05-09638.00639.00638.00639.00400255300
2016-05-0600
2016-05-02640.00640.00640.00640.00300192000
2016-04-28620.00630.00620.00630.001100683000
2016-04-2700
2016-04-26630.00630.00630.00630.00200126000
2016-04-25620.00620.00620.00620.001000620000
2016-04-22625.00630.00625.00630.00200125500
2016-04-21636.00636.00630.00636.001200760800
2016-04-20627.00627.00627.00627.00200125400
2016-04-19620.00620.00616.00616.001400864000
2016-04-1800
2016-04-15615.00615.00615.00615.00300184500
2016-04-14610.00610.00610.00610.0010061000
2016-04-1300
2016-04-1200
2016-04-11610.00610.00610.00610.00200122000
2016-04-08611.00611.00610.00610.00600366200
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01601.00601.00601.00601.0010060100
2016-03-31610.00610.00609.00609.00400243900
2016-03-3000
2016-03-29595.00595.00595.00595.00200119000
2016-03-28595.00606.00591.00606.001100655800
2016-03-25595.00600.00590.00590.001600950000
2016-03-24600.00601.00600.00601.00700420300
2016-03-23610.00610.00601.00601.00700423300
2016-03-22620.00620.00610.00610.00600369000
2016-03-18619.00619.00610.00610.00700428800
2016-03-17610.00610.00610.00610.00500305000
2016-03-16610.00610.00605.00605.00400243100
2016-03-15615.00620.00610.00618.0017001045800
2016-03-14638.00640.00638.00640.00300191800
2016-03-11638.00638.00638.00638.00200127600
2016-03-10628.00628.00628.00628.00200125600
2016-03-09605.00610.00605.00610.001400851500
2016-03-08615.00615.00614.00614.00300184400
2016-03-07620.00620.00604.00607.0024001454400
2016-03-04610.00610.00610.00610.001000610000
2016-03-03600.00605.00600.00605.001500902500
2016-03-0200
2016-03-0100
2016-02-29610.00610.00610.00610.0010061000
2016-02-26600.00600.00600.00600.0010060000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22605.00605.00605.00605.00500302500
2016-02-19603.00603.00603.00603.00300180900
2016-02-18600.00600.00600.00600.0010060000
2016-02-17605.00605.00600.00600.00500300500
2016-02-16605.00605.00605.00605.0023001391500
2016-02-1500
2016-02-12604.00605.00589.00600.0024001439200
2016-02-10630.00630.00600.00605.0019001152000
2016-02-09622.00622.00622.00622.0010062200
2016-02-0800
2016-02-05620.00620.00612.00612.001400860000
2016-02-0400
2016-02-03623.00623.00623.00623.00400249200
2016-02-02650.00650.00650.00650.00600390000
2016-02-01663.00663.00663.00663.0010066300
2016-01-2900
2016-01-28620.00620.00620.00620.00200124000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21618.00618.00617.00617.0019001173300
2016-01-20677.00677.00620.00620.00600390500
2016-01-1900
2016-01-18621.00629.00621.00629.00700437900
2016-01-15669.00669.00629.00629.00600393400
2016-01-14640.00640.00640.00640.00300192000
2016-01-13640.00641.00640.00640.0055003520500
2016-01-12678.00678.00678.00678.001200813600
2016-01-08678.00678.00678.00678.001100745800
2016-01-0700
2016-01-06649.00649.00649.00649.0010064900
2016-01-0500
2016-01-04678.00678.00678.00678.0010067800
2015-12-30640.00640.00640.00640.00400256000
2015-12-2900
2015-12-28622.00650.00622.00650.0034002206100
2015-12-25625.00625.00622.00622.0044002749700
2015-12-24650.00650.00638.00638.0031002013800
2015-12-22630.00635.00630.00635.00800506000
2015-12-21631.00641.00631.00631.00900568900
2015-12-18620.00621.00620.00621.00111006882800
2015-12-17630.00630.00621.00629.001500936100
2015-12-16620.00620.00620.00620.0082005084000
2015-12-15630.00630.00630.00630.0020001260000
2015-12-14630.00630.00630.00630.0010063000
2015-12-11626.00636.00625.00636.001000626700
2015-12-10645.00645.00623.00626.0044002759000
2015-12-09660.00660.00622.00645.0050003245700
2015-12-08690.00690.00651.00665.001300876300
2015-12-07699.00699.00686.00690.0015001031500
2015-12-04700.00700.00699.00699.00200139900
2015-12-03690.00701.00690.00700.00900629100
2015-12-02687.00690.00687.00690.001300894000
2015-12-01717.00717.00717.00717.00300215100
2015-11-30717.00717.00717.00717.00200143400
2015-11-27718.00718.00718.00718.00200143600
2015-11-26718.00718.00718.00718.00700502600

   ※ 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