7711 助川電気工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,367	1,367	1,298	1,318	59,000	1,318
2023-06-07	1,351	1,371	1,338	1,367	37,500	1,367
2023-06-06	1,334	1,350	1,323	1,336	23,000	1,336
2023-06-05	1,345	1,354	1,326	1,339	14,000	1,339
2023-06-02	1,321	1,363	1,312	1,343	27,200	1,343
2023-06-01	1,329	1,329	1,311	1,316	14,500	1,316
2023-05-31	1,340	1,342	1,305	1,325	33,100	1,325
2023-05-30	1,344	1,344	1,324	1,334	15,800	1,334
2023-05-29	1,324	1,344	1,324	1,344	12,900	1,344
2023-05-26	1,329	1,346	1,321	1,321	21,200	1,321
2023-05-25	1,354	1,354	1,326	1,327	21,900	1,327
2023-05-24	1,342	1,357	1,330	1,354	33,600	1,354
2023-05-23	1,354	1,367	1,316	1,323	36,100	1,323
2023-05-22	1,343	1,365	1,329	1,365	31,700	1,365
2023-05-19	1,373	1,388	1,340	1,343	41,100	1,343
2023-05-18	1,385	1,394	1,360	1,373	65,200	1,373
2023-05-17	1,389	1,419	1,357	1,361	175,800	1,361
2023-05-16	1,316	1,359	1,315	1,338	75,700	1,338
2023-05-15	1,279	1,332	1,275	1,314	57,100	1,314
2023-05-12	1,301	1,304	1,276	1,280	31,300	1,280
2023-05-11	1,296	1,319	1,288	1,299	32,100	1,299
2023-05-10	1,296	1,306	1,284	1,289	30,400	1,289
2023-05-09	1,293	1,315	1,289	1,295	22,300	1,295
2023-05-08	1,280	1,305	1,272	1,293	34,700	1,293
2023-05-02	1,273	1,284	1,250	1,266	32,200	1,266
2023-05-01	1,257	1,280	1,252	1,272	29,200	1,272
2023-04-28	1,263	1,266	1,247	1,256	21,000	1,256
2023-04-27	1,255	1,262	1,255	1,257	6,500	1,257
2023-04-26	1,250	1,269	1,248	1,261	16,600	1,261
2023-04-25	1,278	1,290	1,260	1,260	25,100	1,260
2023-04-24	1,268	1,277	1,257	1,259	24,000	1,259
2023-04-21	1,284	1,284	1,255	1,268	45,500	1,268
2023-04-20	1,302	1,310	1,280	1,285	38,500	1,285
2023-04-19	1,284	1,326	1,268	1,302	102,400	1,302
2023-04-18	1,273	1,294	1,254	1,284	85,400	1,284
2023-04-17	1,340	1,422	1,277	1,282	665,300	1,282
2023-04-14	1,230	1,505	1,219	1,430	833,300	1,430
2023-04-13	1,230	1,230	1,218	1,225	22,700	1,225
2023-04-12	1,248	1,250	1,234	1,248	22,400	1,248
2023-04-11	1,226	1,251	1,225	1,248	16,900	1,248
2023-04-10	1,233	1,265	1,230	1,248	23,200	1,248
2023-04-07	1,248	1,252	1,212	1,233	29,200	1,233
2023-04-06	1,253	1,259	1,240	1,245	27,900	1,245
2023-04-05	1,273	1,283	1,251	1,268	47,200	1,268
2023-04-04	1,313	1,313	1,277	1,282	52,800	1,282
2023-04-03	1,339	1,339	1,304	1,308	42,100	1,308
2023-03-31	1,338	1,341	1,306	1,320	34,600	1,320
2023-03-30	1,305	1,329	1,301	1,313	18,900	1,313
2023-03-29	1,316	1,334	1,311	1,315	12,600	1,315
2023-03-28	1,320	1,333	1,309	1,325	19,200	1,325
2023-03-27	1,313	1,329	1,305	1,325	21,800	1,325
2023-03-24	1,332	1,335	1,306	1,313	30,700	1,313
2023-03-23	1,307	1,327	1,285	1,327	13,600	1,327
2023-03-22	1,270	1,340	1,268	1,321	45,800	1,321
2023-03-20	1,286	1,286	1,257	1,258	30,000	1,258
2023-03-17	1,295	1,307	1,283	1,287	15,700	1,287
2023-03-16	1,279	1,297	1,273	1,293	27,600	1,293
2023-03-15	1,297	1,310	1,292	1,302	26,700	1,302
2023-03-14	1,300	1,301	1,271	1,287	54,100	1,287
2023-03-13	1,307	1,321	1,280	1,321	80,000	1,321
2023-03-10	1,354	1,359	1,326	1,334	56,800	1,334
2023-03-09	1,375	1,389	1,351	1,372	39,300	1,372
2023-03-08	1,340	1,394	1,340	1,375	82,200	1,375
2023-03-07	1,337	1,355	1,337	1,350	32,200	1,350
2023-03-06	1,357	1,363	1,334	1,334	54,600	1,334
2023-03-03	1,321	1,367	1,310	1,360	90,400	1,360
2023-03-02	1,355	1,355	1,315	1,318	45,400	1,318
2023-03-01	1,372	1,382	1,345	1,355	82,100	1,355
2023-02-28	1,328	1,356	1,320	1,320	46,100	1,320
2023-02-27	1,318	1,339	1,313	1,320	44,600	1,320
2023-02-24	1,326	1,326	1,297	1,313	68,800	1,313
2023-02-22	1,351	1,360	1,318	1,334	80,600	1,334
2023-02-21	1,385	1,392	1,367	1,367	39,500	1,367
2023-02-20	1,382	1,393	1,371	1,382	30,000	1,382
2023-02-17	1,400	1,400	1,377	1,382	67,900	1,382
2023-02-16	1,423	1,438	1,406	1,407	52,800	1,407
2023-02-15	1,429	1,430	1,395	1,423	62,700	1,423
2023-02-14	1,420	1,436	1,405	1,431	70,400	1,431
2023-02-13	1,435	1,453	1,404	1,405	77,200	1,405
2023-02-10	1,373	1,442	1,360	1,422	144,100	1,422
2023-02-09	1,393	1,405	1,380	1,393	61,900	1,393
2023-02-08	1,417	1,424	1,371	1,397	101,200	1,397
2023-02-07	1,405	1,437	1,403	1,416	48,100	1,416
2023-02-06	1,416	1,431	1,408	1,414	47,400	1,414
2023-02-03	1,442	1,442	1,412	1,412	50,400	1,412
2023-02-02	1,448	1,449	1,430	1,441	47,000	1,441
2023-02-01	1,456	1,487	1,424	1,427	115,300	1,427
2023-01-31	1,484	1,492	1,436	1,459	126,400	1,459
2023-01-30	1,470	1,489	1,465	1,474	75,400	1,474
2023-01-27	1,493	1,498	1,466	1,485	88,700	1,485
2023-01-26	1,524	1,524	1,476	1,493	158,400	1,493
2023-01-25	1,500	1,556	1,493	1,515	254,800	1,515
2023-01-24	1,537	1,551	1,485	1,487	175,400	1,487
2023-01-23	1,528	1,556	1,493	1,514	263,100	1,514
2023-01-20	1,476	1,547	1,470	1,513	341,600	1,513
2023-01-19	1,429	1,477	1,427	1,465	160,100	1,465
2023-01-18	1,465	1,475	1,402	1,459	245,400	1,459
2023-01-17	1,445	1,466	1,416	1,461	159,000	1,461
2023-01-16	1,470	1,470	1,408	1,415	217,300	1,415
2023-01-13	1,519	1,585	1,443	1,450	622,300	1,450
2023-01-12	1,642	1,650	1,482	1,496	995,400	1,496
2023-01-11	1,619	1,712	1,573	1,628	1,848,600	1,628
2023-01-10	1,369	1,628	1,333	1,628	1,073,600	1,628
2023-01-06	1,317	1,336	1,304	1,328	87,100	1,328
2023-01-05	1,391	1,399	1,316	1,316	178,300	1,316
2023-01-04	1,418	1,431	1,358	1,389	184,900	1,389

分割・併合履歴： [1991-09-25]1株→1.1株