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 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1993-12-27 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 1993-12-24 | 910 | 911 | 900 | 900 | 4,000 | 900 |
| 1993-12-22 | 949 | 949 | 900 | 900 | 3,000 | 900 |
| 1993-12-21 | 1,000 | 1,000 | 950 | 950 | 4,000 | 950 |
| 1993-12-17 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-12-13 | 959 | 989 | 959 | 970 | 3,000 | 970 |
| 1993-12-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1993-12-07 | 996 | 996 | 996 | 996 | 2,000 | 996 |
| 1993-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-02 | 1,010 | 1,040 | 1,000 | 1,040 | 9,000 | 1,040 |
| 1993-11-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1993-11-29 | 989 | 989 | 930 | 930 | 3,000 | 930 |
| 1993-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-11-19 | 989 | 1,000 | 989 | 1,000 | 11,000 | 1,000 |
| 1993-11-17 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-11-16 | 1,040 | 1,040 | 1,010 | 1,030 | 7,000 | 1,030 |
| 1993-11-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-11-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-11-10 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1993-11-09 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-11-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1993-10-29 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-10-28 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1993-10-27 | 1,230 | 1,290 | 1,230 | 1,290 | 2,000 | 1,290 |
| 1993-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-10-22 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1993-10-20 | 1,420 | 1,420 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1993-10-19 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1993-10-18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1993-10-15 | 1,410 | 1,420 | 1,400 | 1,420 | 5,000 | 1,420 |
| 1993-10-14 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1993-10-13 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1993-10-12 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1993-10-08 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1993-10-07 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-10-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-10-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1993-10-04 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1993-10-01 | 1,430 | 1,510 | 1,430 | 1,510 | 8,000 | 1,510 |
| 1993-09-30 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-09-29 | 1,400 | 1,400 | 1,370 | 1,370 | 16,000 | 1,370 |
| 1993-09-21 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-09-17 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,410 |
| 1993-09-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1993-09-10 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1993-09-09 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1993-09-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-09-07 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-09-06 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-09-02 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1993-09-01 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1993-08-31 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-08-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1993-08-26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1993-08-25 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1993-08-24 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1993-08-16 | 1,510 | 1,540 | 1,500 | 1,540 | 3,000 | 1,540 |
| 1993-08-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-08-12 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1993-08-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-08-06 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1993-08-05 | 1,510 | 1,510 | 1,480 | 1,480 | 9,000 | 1,480 |
| 1993-08-04 | 1,530 | 1,530 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1993-08-03 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1993-08-02 | 1,580 | 1,580 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1993-07-30 | 1,580 | 1,580 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1993-07-29 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 1,530 |
| 1993-07-28 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 1,480 |
| 1993-07-27 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 | 1,440 |
| 1993-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1993-07-23 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1993-07-22 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1993-07-21 | 1,500 | 1,500 | 1,480 | 1,480 | 14,000 | 1,480 |
| 1993-07-20 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-07-19 | 1,570 | 1,570 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1993-07-15 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 1993-07-14 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1993-07-13 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1993-07-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-07-09 | 1,590 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1993-07-08 | 1,650 | 1,650 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1993-07-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-07-05 | 1,750 | 1,750 | 1,730 | 1,750 | 9,000 | 1,750 |
| 1993-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1993-06-29 | 1,670 | 1,700 | 1,670 | 1,700 | 5,000 | 1,700 |
| 1993-06-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-06-24 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1993-06-18 | 1,750 | 1,790 | 1,750 | 1,790 | 4,000 | 1,790 |
| 1993-06-16 | 1,760 | 1,770 | 1,760 | 1,770 | 2,000 | 1,770 |
| 1993-06-15 | 1,940 | 1,940 | 1,750 | 1,750 | 20,000 | 1,750 |
| 1993-06-14 | 1,890 | 1,890 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1993-06-10 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1993-06-08 | 1,930 | 1,930 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1993-06-07 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1993-06-04 | 1,950 | 1,950 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1993-06-03 | 1,940 | 1,950 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1993-06-02 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1993-06-01 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1993-05-31 | 2,110 | 2,110 | 2,010 | 2,010 | 4,000 | 2,010 |
| 1993-05-28 | 1,980 | 2,110 | 1,980 | 2,100 | 7,000 | 2,100 |
| 1993-05-27 | 2,010 | 2,030 | 1,980 | 1,980 | 8,000 | 1,980 |
| 1993-05-26 | 2,130 | 2,130 | 2,050 | 2,050 | 6,000 | 2,050 |
| 1993-05-25 | 2,140 | 2,150 | 2,090 | 2,150 | 19,000 | 2,150 |
| 1993-05-24 | 2,140 | 2,140 | 2,050 | 2,140 | 29,000 | 2,140 |
| 1993-05-21 | 1,830 | 2,130 | 1,830 | 2,100 | 104,000 | 2,100 |
| 1993-05-20 | 1,850 | 1,870 | 1,780 | 1,830 | 43,000 | 1,830 |
| 1993-05-19 | 1,680 | 1,800 | 1,680 | 1,800 | 19,000 | 1,800 |
| 1993-05-18 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1993-05-17 | 1,650 | 1,700 | 1,650 | 1,660 | 15,000 | 1,660 |
| 1993-05-14 | 1,560 | 1,650 | 1,550 | 1,650 | 19,000 | 1,650 |
| 1993-05-13 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-05-12 | 1,550 | 1,570 | 1,550 | 1,570 | 4,000 | 1,570 |
| 1993-05-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1993-05-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1993-05-06 | 1,650 | 1,650 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1993-04-30 | 1,600 | 1,600 | 1,560 | 1,600 | 6,000 | 1,600 |
| 1993-04-28 | 1,440 | 1,550 | 1,440 | 1,550 | 6,000 | 1,550 |
| 1993-04-27 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 1,400 |
| 1993-04-23 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1993-04-22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-04-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-04-20 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1993-04-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1993-04-15 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,650 |
| 1993-04-14 | 1,600 | 1,650 | 1,600 | 1,650 | 7,000 | 1,650 |
| 1993-04-13 | 1,500 | 1,600 | 1,500 | 1,550 | 6,000 | 1,550 |
| 1993-04-12 | 1,710 | 1,710 | 1,490 | 1,490 | 11,000 | 1,490 |
| 1993-04-09 | 1,610 | 1,710 | 1,600 | 1,650 | 31,000 | 1,650 |
| 1993-04-08 | 1,390 | 1,550 | 1,390 | 1,550 | 25,000 | 1,550 |
| 1993-04-07 | 1,390 | 1,400 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1993-04-06 | 1,470 | 1,470 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1993-04-05 | 1,400 | 1,530 | 1,400 | 1,470 | 18,000 | 1,470 |
| 1993-04-02 | 1,270 | 1,350 | 1,270 | 1,330 | 24,000 | 1,330 |
| 1993-04-01 | 1,180 | 1,270 | 1,180 | 1,250 | 9,000 | 1,250 |
| 1993-03-31 | 1,160 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1993-03-29 | 1,180 | 1,280 | 1,180 | 1,270 | 9,000 | 1,270 |
| 1993-03-26 | 1,150 | 1,200 | 1,150 | 1,200 | 6,000 | 1,200 |
| 1993-03-25 | 1,140 | 1,170 | 1,130 | 1,150 | 8,000 | 1,150 |
| 1993-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1993-03-23 | 1,100 | 1,150 | 1,100 | 1,150 | 9,000 | 1,150 |
| 1993-03-22 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 | 1,100 |
| 1993-03-19 | 1,020 | 1,060 | 1,020 | 1,050 | 6,000 | 1,050 |
| 1993-03-18 | 1,030 | 1,030 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1993-03-17 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1993-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-03-12 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-03-10 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-03-09 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 1,050 |
| 1993-03-08 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1993-03-05 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-03-04 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1993-03-01 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 1993-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-02-25 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1993-02-18 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1993-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1993-02-16 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-02-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-02-10 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-02-09 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 1,180 |
| 1993-02-05 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-02-04 | 1,200 | 1,220 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-02-03 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1993-02-02 | 1,170 | 1,200 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1993-02-01 | 1,160 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1993-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-01-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-01-26 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1993-01-25 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1993-01-21 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 1993-01-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-01-19 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1993-01-18 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-01-14 | 1,260 | 1,260 | 1,230 | 1,240 | 5,000 | 1,240 |
| 1993-01-13 | 1,200 | 1,260 | 1,200 | 1,260 | 10,000 | 1,260 |
| 1993-01-12 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 1,150 |
| 1993-01-08 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1993-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-01-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-01-05 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
