[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 
2017-02-24675.00680.00675.00680.0015001018000
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
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

   ※ 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