7711 助川電気工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-289149149149141,000914
1993-12-279139139139131,000913
1993-12-249109119009004,000900
1993-12-229499499009003,000900
1993-12-211,0001,0009509504,000950
1993-12-171,0401,0401,0001,0004,0001,000
1993-12-151,0001,0001,0001,0002,0001,000
1993-12-139599899599703,000970
1993-12-089309309309301,000930
1993-12-079969969969962,000996
1993-12-061,0001,0001,0001,0001,0001,000
1993-12-021,0101,0401,0001,0409,0001,040
1993-11-309609609609601,000960
1993-11-299899899309303,000930
1993-11-251,0101,0101,0101,0101,0001,010
1993-11-221,0001,0001,0001,0001,0001,000
1993-11-199891,0009891,00011,0001,000
1993-11-171,0101,0101,0001,00014,0001,000
1993-11-161,0401,0401,0101,0307,0001,030
1993-11-151,0601,0601,0601,0601,0001,060
1993-11-111,0901,0901,0901,0901,0001,090
1993-11-101,0901,1001,0901,1002,0001,100
1993-11-091,1501,1501,1001,1003,0001,100
1993-11-081,1501,1501,1501,1502,0001,150
1993-11-051,2501,2501,2501,2503,0001,250
1993-11-021,2801,2801,2801,2801,0001,280
1993-10-291,2901,2901,2501,2502,0001,250
1993-10-281,2901,2901,2901,2903,0001,290
1993-10-271,2301,2901,2301,2902,0001,290
1993-10-251,3501,3501,3501,3501,0001,350
1993-10-221,3701,3701,3601,3603,0001,360
1993-10-201,4201,4201,3901,3903,0001,390
1993-10-191,4201,4201,4201,4203,0001,420
1993-10-181,4201,4201,4201,4202,0001,420
1993-10-151,4101,4201,4001,4205,0001,420
1993-10-141,4201,4201,4201,4203,0001,420
1993-10-131,4301,4301,4201,4202,0001,420
1993-10-121,4301,4301,4201,4203,0001,420
1993-10-081,4301,4301,4201,4202,0001,420
1993-10-071,4301,4301,4301,4303,0001,430
1993-10-061,4901,4901,4901,4901,0001,490
1993-10-051,5101,5101,5101,5101,0001,510
1993-10-041,5301,5301,5101,5102,0001,510
1993-10-011,4301,5101,4301,5108,0001,510
1993-09-301,4401,4401,4001,4004,0001,400
1993-09-291,4001,4001,3701,37016,0001,370
1993-09-211,3801,3801,3601,3602,0001,360
1993-09-201,4001,4001,4001,4001,0001,400
1993-09-171,4001,4101,4001,4102,0001,410
1993-09-161,4301,4301,4301,4302,0001,430
1993-09-101,4201,4201,4201,4202,0001,420
1993-09-091,4001,4001,3901,4004,0001,400
1993-09-081,4001,4001,4001,4002,0001,400
1993-09-071,4101,4101,4001,4003,0001,400
1993-09-061,4001,4001,4001,4004,0001,400
1993-09-021,4101,4101,4001,4005,0001,400
1993-09-011,4301,4301,4301,4306,0001,430
1993-08-311,4501,4501,4301,4303,0001,430
1993-08-301,4301,4301,4301,4301,0001,430
1993-08-261,4101,4101,4101,4102,0001,410
1993-08-251,4101,4101,4101,4106,0001,410
1993-08-241,4501,4501,4001,4003,0001,400
1993-08-181,5001,5001,5001,5003,0001,500
1993-08-161,5101,5401,5001,5403,0001,540
1993-08-131,5501,5501,5501,5501,0001,550
1993-08-121,5501,5501,5501,5504,0001,550
1993-08-101,5301,5301,5301,5301,0001,530
1993-08-061,4601,4601,4601,4603,0001,460
1993-08-051,5101,5101,4801,4809,0001,480
1993-08-041,5301,5301,5101,5105,0001,510
1993-08-031,5501,5501,5401,5403,0001,540
1993-08-021,5801,5801,5301,5302,0001,530
1993-07-301,5801,5801,5301,5303,0001,530
1993-07-291,5001,5301,5001,5303,0001,530
1993-07-281,4501,4801,4501,4804,0001,480
1993-07-271,4301,4401,4301,4403,0001,440
1993-07-261,5001,5001,5001,5005,0001,500
1993-07-231,5001,5001,5001,5003,0001,500
1993-07-221,5001,5001,5001,5004,0001,500
1993-07-211,5001,5001,4801,48014,0001,480
1993-07-201,4801,4801,4801,4803,0001,480
1993-07-191,5701,5701,4801,4802,0001,480
1993-07-151,5701,5701,5701,5703,0001,570
1993-07-141,6001,6001,5601,5606,0001,560
1993-07-131,5801,5801,5801,5806,0001,580
1993-07-121,5801,5801,5801,5801,0001,580
1993-07-091,5901,6001,5801,5805,0001,580
1993-07-081,6501,6501,5801,5804,0001,580
1993-07-071,6501,6501,6501,6501,0001,650
1993-07-051,7501,7501,7301,7509,0001,750
1993-07-011,7501,7501,7501,7504,0001,750
1993-06-291,6701,7001,6701,7005,0001,700
1993-06-281,8001,8001,8001,8002,0001,800
1993-06-241,7001,7001,7001,7008,0001,700
1993-06-181,7501,7901,7501,7904,0001,790
1993-06-161,7601,7701,7601,7702,0001,770
1993-06-151,9401,9401,7501,75020,0001,750
1993-06-141,8901,8901,8501,8502,0001,850
1993-06-101,8201,8201,8201,8201,0001,820
1993-06-081,9301,9301,8001,80011,0001,800
1993-06-071,9501,9501,9501,9505,0001,950
1993-06-041,9501,9501,9001,9003,0001,900
1993-06-031,9401,9501,9001,9004,0001,900
1993-06-021,9801,9801,9801,9801,0001,980
1993-06-012,0802,0802,0802,0802,0002,080
1993-05-312,1102,1102,0102,0104,0002,010
1993-05-281,9802,1101,9802,1007,0002,100
1993-05-272,0102,0301,9801,9808,0001,980
1993-05-262,1302,1302,0502,0506,0002,050
1993-05-252,1402,1502,0902,15019,0002,150
1993-05-242,1402,1402,0502,14029,0002,140
1993-05-211,8302,1301,8302,100104,0002,100
1993-05-201,8501,8701,7801,83043,0001,830
1993-05-191,6801,8001,6801,80019,0001,800
1993-05-181,6301,6301,6301,6305,0001,630
1993-05-171,6501,7001,6501,66015,0001,660
1993-05-141,5601,6501,5501,65019,0001,650
1993-05-131,5101,5101,5001,5002,0001,500
1993-05-121,5501,5701,5501,5704,0001,570
1993-05-101,5901,5901,5901,5901,0001,590
1993-05-071,6001,6001,6001,6003,0001,600
1993-05-061,6501,6501,6301,6303,0001,630
1993-04-301,6001,6001,5601,6006,0001,600
1993-04-281,4401,5501,4401,5506,0001,550
1993-04-271,3701,4001,3701,4002,0001,400
1993-04-231,3601,3601,3501,3504,0001,350
1993-04-221,3601,3601,3601,3601,0001,360
1993-04-211,3901,3901,3901,3901,0001,390
1993-04-201,4001,4001,3801,3806,0001,380
1993-04-161,6001,6001,6001,6001,0001,600
1993-04-151,6501,6501,6501,6507,0001,650
1993-04-141,6001,6501,6001,6507,0001,650
1993-04-131,5001,6001,5001,5506,0001,550
1993-04-121,7101,7101,4901,49011,0001,490
1993-04-091,6101,7101,6001,65031,0001,650
1993-04-081,3901,5501,3901,55025,0001,550
1993-04-071,3901,4001,3501,3507,0001,350
1993-04-061,4701,4701,3801,3804,0001,380
1993-04-051,4001,5301,4001,47018,0001,470
1993-04-021,2701,3501,2701,33024,0001,330
1993-04-011,1801,2701,1801,2509,0001,250
1993-03-311,1601,1701,1501,1704,0001,170
1993-03-291,1801,2801,1801,2709,0001,270
1993-03-261,1501,2001,1501,2006,0001,200
1993-03-251,1401,1701,1301,1508,0001,150
1993-03-241,1501,1501,1501,15012,0001,150
1993-03-231,1001,1501,1001,1509,0001,150
1993-03-221,0501,1001,0501,1007,0001,100
1993-03-191,0201,0601,0201,0506,0001,050
1993-03-181,0301,0301,0001,0109,0001,010
1993-03-171,0201,0201,0101,0104,0001,010
1993-03-161,0301,0301,0301,0302,0001,030
1993-03-151,0301,0301,0301,0301,0001,030
1993-03-121,0501,0501,0401,0402,0001,040
1993-03-111,0501,0501,0501,0503,0001,050
1993-03-101,0701,0701,0501,0504,0001,050
1993-03-091,0201,0501,0201,0504,0001,050
1993-03-081,0201,0201,0201,0205,0001,020
1993-03-051,0301,0301,0201,0202,0001,020
1993-03-041,0501,0501,0401,0402,0001,040
1993-03-011,1001,1201,1001,1202,0001,120
1993-02-261,1001,1001,1001,1001,0001,100
1993-02-251,1101,1101,1001,1005,0001,100
1993-02-181,1801,1901,1801,1902,0001,190
1993-02-171,1801,1801,1801,1804,0001,180
1993-02-161,1901,1901,1801,1802,0001,180
1993-02-121,1801,1801,1801,1801,0001,180
1993-02-101,2201,2201,2001,2002,0001,200
1993-02-091,1601,1801,1601,1803,0001,180
1993-02-051,2001,2001,1801,1805,0001,180
1993-02-041,2001,2201,1901,1903,0001,190
1993-02-031,1801,1901,1801,1902,0001,190
1993-02-021,1701,2001,1701,1804,0001,180
1993-02-011,1601,1701,1501,1704,0001,170
1993-01-281,1501,1501,1501,1502,0001,150
1993-01-271,1401,1401,1401,1401,0001,140
1993-01-261,1501,1501,1101,1103,0001,110
1993-01-251,1501,1601,1501,1603,0001,160
1993-01-211,1601,1801,1601,1802,0001,180
1993-01-201,1601,1601,1601,1601,0001,160
1993-01-191,1601,1701,1601,1604,0001,160
1993-01-181,2001,2001,1501,1502,0001,150
1993-01-141,2601,2601,2301,2405,0001,240
1993-01-131,2001,2601,2001,26010,0001,260
1993-01-121,1301,1501,1301,1503,0001,150
1993-01-081,1501,1501,1001,1005,0001,100
1993-01-071,1001,1001,1001,1002,0001,100
1993-01-061,1501,1501,1501,1502,0001,150
1993-01-051,1401,1501,1401,1504,0001,150

分割・併合履歴 : [1991-09-25]1株→1.1株