7711 助川電気工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,3051,3601,2851,353130,9001,353
2022-09-301,3451,4061,3011,304334,4001,304
2022-09-291,3301,3301,2691,274124,1001,274
2022-09-281,3601,3601,2631,283167,2001,283
2022-09-271,4041,4191,3661,370114,2001,370
2022-09-261,3501,4441,3231,385122,2001,385
2022-09-221,3351,3821,3141,357117,5001,357
2022-09-211,3711,3781,3131,338119,5001,338
2022-09-201,3931,4211,3601,387109,1001,387
2022-09-161,4551,4561,3931,396181,8001,396
2022-09-151,4911,5251,4661,466133,5001,466
2022-09-141,4771,5321,4651,491151,3001,491
2022-09-131,5521,5841,5071,511193,9001,511
2022-09-121,5751,6141,5181,542284,8001,542
2022-09-091,6601,6721,5771,605393,3001,605
2022-09-081,7241,7741,6691,684339,8001,684
2022-09-071,7051,7911,6501,736851,2001,736
2022-09-061,5901,9011,5581,7081,503,2001,708
2022-09-051,4641,5801,4551,563328,7001,563
2022-09-021,4421,4801,3751,441194,1001,441
2022-09-011,5291,5911,4851,490304,0001,490
2022-08-311,5001,6501,4801,552835,8001,552
2022-08-301,5451,5801,4241,506750,9001,506
2022-08-291,3821,5591,3691,5391,047,4001,539
2022-08-261,3031,4331,2701,410681,4001,410
2022-08-251,2541,3221,2341,304515,1001,304
2022-08-241,1381,2851,1371,200485,8001,200
2022-08-231,1151,1261,1051,11331,3001,113
2022-08-221,1501,1501,1241,12637,4001,126
2022-08-191,1651,1701,1461,15337,4001,153
2022-08-181,1651,1791,1521,16336,6001,163
2022-08-171,1341,1881,1311,176140,6001,176
2022-08-161,1201,1381,1061,13542,3001,135
2022-08-151,1261,1271,1141,11638,9001,116
2022-08-121,1331,1531,1201,12447,0001,124
2022-08-101,1771,1901,1121,118126,5001,118
2022-08-091,1851,2041,1441,156127,6001,156
2022-08-081,1501,1871,1501,18349,8001,183
2022-08-051,1551,1651,1491,15630,5001,156
2022-08-041,1861,1861,1521,15741,2001,157
2022-08-031,1991,1991,1621,17355,3001,173
2022-08-021,2131,2131,1861,19427,5001,194
2022-08-011,1891,2201,1841,21330,5001,213
2022-07-291,2141,2141,1831,19039,5001,190
2022-07-281,2301,2311,1881,21557,2001,215
2022-07-271,1911,2261,1801,22350,2001,223
2022-07-261,1831,2001,1621,19338,0001,193
2022-07-251,2071,2121,1731,18276,5001,182
2022-07-221,2441,2451,2041,21697,7001,216
2022-07-211,2171,2551,2151,25570,9001,255
2022-07-201,2601,2601,2051,22873,2001,228
2022-07-191,3181,3331,2151,239305,9001,239
2022-07-151,2481,3171,1701,296840,1001,296
2022-07-141,1401,1581,1351,14251,1001,142
2022-07-131,1751,1801,1331,14182,9001,141
2022-07-121,1911,2251,1751,18071,4001,180
2022-07-111,2381,2501,1891,195126,9001,195
2022-07-081,1821,2101,1581,18797,5001,187
2022-07-071,1661,1941,1531,18257,1001,182
2022-07-061,1821,2071,1261,171114,3001,171
2022-07-051,2801,2801,1891,212237,0001,212
2022-07-041,1151,2401,1131,220443,5001,220
2022-07-011,1121,1191,0671,07860,2001,078
2022-06-301,1621,1621,0901,11279,5001,112
2022-06-291,1601,2111,1201,165155,4001,165
2022-06-281,1141,1681,1081,16283,3001,162
2022-06-271,0981,1221,0741,11182,1001,111
2022-06-241,0111,0701,0111,06852,1001,068
2022-06-231,0351,0571,0171,01728,2001,017
2022-06-221,0901,0941,0231,02438,7001,024
2022-06-211,0751,0881,0601,07336,6001,073
2022-06-201,1051,1081,0361,04571,1001,045
2022-06-171,0881,1101,0811,10067,6001,100
2022-06-161,1361,1631,1361,14537,3001,145
2022-06-151,1611,1701,1101,11654,3001,116
2022-06-141,1441,1641,1211,15790,2001,157
2022-06-131,1921,2091,1621,17367,6001,173
2022-06-101,2111,2251,1841,22071,0001,220
2022-06-091,3001,3001,2011,218178,6001,218
2022-06-081,2691,3091,2611,30482,8001,304
2022-06-071,2881,3061,2571,269106,9001,269
2022-06-061,2501,3121,2261,302185,8001,302
2022-06-031,1711,2801,1701,267421,0001,267
2022-06-021,0721,1491,0531,141261,2001,141
2022-06-011,0901,0901,0621,07328,7001,073
2022-05-311,0701,0871,0581,08735,5001,087
2022-05-301,0601,0721,0401,07138,1001,071
2022-05-271,0341,0451,0191,03827,6001,038
2022-05-261,0151,0401,0151,02021,7001,020
2022-05-251,0311,0351,0071,01557,3001,015
2022-05-241,0891,0891,0331,03374,6001,033
2022-05-231,0591,1021,0571,08945,4001,089
2022-05-201,0871,0901,0531,05547,3001,055
2022-05-191,0781,0991,0611,08752,0001,087
2022-05-181,1141,1241,0791,10451,8001,104
2022-05-171,1241,1361,0971,10746,6001,107
2022-05-161,0801,1171,0671,11391,5001,113
2022-05-131,0461,1021,0461,06262,2001,062
2022-05-121,0801,0801,0371,04138,9001,041
2022-05-111,0261,0991,0111,08090,0001,080
2022-05-101,0731,0891,0341,07286,6001,072
2022-05-091,1001,1791,0771,103274,1001,103
2022-05-061,0331,1011,0281,084122,3001,084
2022-05-021,0521,0531,0241,04137,7001,041
2022-04-281,0291,0651,0091,05277,4001,052
2022-04-279881,0309791,02960,7001,029
2022-04-261,0051,01898699636,200996
2022-04-251,0101,03499199654,500996
2022-04-221,0141,0411,0021,03540,2001,035
2022-04-211,0241,0591,0111,04075,2001,040
2022-04-201,0091,0409921,012111,7001,012
2022-04-191,0101,02198499842,500998
2022-04-181,0401,04498999651,800996
2022-04-151,0481,0661,0331,04858,9001,048
2022-04-141,0491,0751,0201,060102,5001,060
2022-04-139821,0429821,039116,4001,039
2022-04-1299099095295263,100952
2022-04-119891,0399831,015127,2001,015
2022-04-0898099096497430,800974
2022-04-079901,04597198078,500980
2022-04-061,0421,04298299870,100998
2022-04-051,0301,0951,0001,047264,9001,047
2022-04-041,0201,0509311,049678,1001,049
2022-04-0189190086990020,800900
2022-03-319009018909004,500900
2022-03-308909058839006,100900
2022-03-2990491189489711,200897
2022-03-2891091088689312,600893
2022-03-2591292990690815,600908
2022-03-249059229019179,500917
2022-03-2393494091691929,100919
2022-03-2289195088893452,900934
2022-03-188928928708858,900885
2022-03-1787089086788323,500883
2022-03-168868908708859,000885
2022-03-158728838708715,200871
2022-03-1489789786487914,400879
2022-03-1186089385188522,700885
2022-03-1085186584885526,800855
2022-03-0984984983083319,900833
2022-03-0881685480782230,500822
2022-03-0783284180083040,400830
2022-03-0491691684384658,000846
2022-03-0392193590091529,200915
2022-03-0290092388292131,400921
2022-03-0191595088791543,700915
2022-02-2882591282591065,000910
2022-02-258008238008207,100820
2022-02-2480481278779531,900795
2022-02-2283684481381514,200815
2022-02-218478488328425,300842
2022-02-188408488368485,300848
2022-02-1785886684585512,500855
2022-02-1684587084585513,800855
2022-02-1584285483284111,300841
2022-02-1484085682584216,100842
2022-02-1089789786486812,200868
2022-02-0989589586288242,300882
2022-02-0886286784385019,300850
2022-02-0786186785285616,200856
2022-02-0485086484086417,700864
2022-02-0387888085185111,300851
2022-02-0287588185988012,300880
2022-02-0186687884587033,200870
2022-01-3180686780585136,500851
2022-01-2882484180581524,900815
2022-01-2786087480781551,900815
2022-01-2681784781084421,000844
2022-01-2585385880580550,800805
2022-01-2482087381585654,000856
2022-01-2182382379682218,100822
2022-01-2080383279982734,100827
2022-01-1983283780180437,100804
2022-01-1887087684585024,700850
2022-01-1789489486286925,800869
2022-01-1489789987088335,000883
2022-01-1392692690190729,200907
2022-01-1289892789892614,200926
2022-01-1191391388288627,900886
2022-01-0791092088590331,500903
2022-01-0693594190090454,500904
2022-01-0596598992993195,800931
2022-01-0494795492793532,800935

分割・併合履歴 : [1991-09-25]1株→1.1株