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
2022-05-191,0781,0991,0611,08752,0001,087
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