7711 助川電気工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,2701,2701,2501,2504,0001,250
1994-12-291,2501,3001,2501,2706,0001,270
1994-12-281,2301,2501,2101,25011,0001,250
1994-12-271,2701,2701,2101,2102,0001,210
1994-12-261,2801,2801,2601,2602,0001,260
1994-12-221,2801,2801,2501,2508,0001,250
1994-12-211,2801,2901,2701,2808,0001,280
1994-12-201,2701,2701,2501,2502,0001,250
1994-12-191,3501,3501,2701,2705,0001,270
1994-12-161,2701,3601,2701,35010,0001,350
1994-12-151,2201,2701,2201,2505,0001,250
1994-12-141,2101,2101,1601,1604,0001,160
1994-12-131,2801,2801,2101,2104,0001,210
1994-12-121,2501,2501,2301,2405,0001,240
1994-12-091,3101,3301,3001,30010,0001,300
1994-12-081,3401,3501,2901,29019,0001,290
1994-12-071,4501,4501,3601,3609,0001,360
1994-12-061,4001,4501,3901,4507,0001,450
1994-12-051,3801,3801,3601,3809,0001,380
1994-12-021,4501,4501,3601,36016,0001,360
1994-12-011,5401,5401,4301,4707,0001,470
1994-11-301,5501,5801,5201,54037,0001,540
1994-11-291,4701,5501,4701,54039,0001,540
1994-11-281,4201,4501,3701,45011,0001,450
1994-11-251,3701,4201,3701,42013,0001,420
1994-11-241,4501,4501,4501,4501,0001,450
1994-11-221,4901,5501,4901,53035,0001,530
1994-11-211,5301,5901,5101,54072,0001,540
1994-11-181,4401,4401,3401,40029,0001,400
1994-11-171,6101,6101,4501,470104,0001,470
1994-11-161,5001,6401,4501,620255,0001,620
1994-11-151,4501,4501,4501,45092,0001,450
1994-11-141,1001,2501,1001,25023,0001,250
1994-11-111,0501,0501,0501,0502,0001,050
1994-11-101,0501,0901,0501,0902,0001,090
1994-11-091,0501,0501,0501,0502,0001,050
1994-11-081,1001,1001,1001,1001,0001,100
1994-11-011,1001,1001,1001,1001,0001,100
1994-10-311,1001,1001,0701,1003,0001,100
1994-10-281,1401,1401,1401,1403,0001,140
1994-10-261,1301,1301,1001,1305,0001,130
1994-10-201,1101,1101,1101,1101,0001,110
1994-10-191,1301,1501,1301,1504,0001,150
1994-10-181,1301,1501,1301,1508,0001,150
1994-10-141,1201,1201,1201,1201,0001,120
1994-10-131,1301,1301,1001,1006,0001,100
1994-10-121,1201,1201,1001,1007,0001,100
1994-10-111,1501,1501,1401,1402,0001,140
1994-10-071,1401,1501,1301,1305,0001,130
1994-10-061,0701,1401,0701,1405,0001,140
1994-10-051,0501,0601,0501,0606,0001,060
1994-10-041,0401,0401,0301,0309,0001,030
1994-10-031,0801,0801,0501,0503,0001,050
1994-09-291,0501,0501,0301,0408,0001,040
1994-09-281,0501,0501,0501,0501,0001,050
1994-09-271,0801,0801,0501,08019,0001,080
1994-09-261,0701,0801,0701,0807,0001,080
1994-09-221,1001,1001,0801,0809,0001,080
1994-09-211,1801,1801,1001,1005,0001,100
1994-09-201,1901,1901,1901,1906,0001,190
1994-09-191,1901,2001,1801,2003,0001,200
1994-09-161,3101,3101,3101,3104,0001,310
1994-09-141,3101,3101,3101,3102,0001,310
1994-09-091,3401,3401,3401,3401,0001,340
1994-09-061,3501,3501,3501,3501,0001,350
1994-09-051,3601,3601,3501,3604,0001,360
1994-09-021,3501,3501,3301,3508,0001,350
1994-09-011,2901,3001,2901,30017,0001,300
1994-08-311,3601,3601,3601,3607,0001,360
1994-08-301,3501,3601,3501,3602,0001,360
1994-08-291,3501,3501,3501,3503,0001,350
1994-08-261,3501,3501,3501,3501,0001,350
1994-08-231,3701,3701,3701,3708,0001,370
1994-08-181,3701,3701,3701,3701,0001,370
1994-08-151,4001,4001,4001,4001,0001,400
1994-08-121,4001,4001,4001,40013,0001,400
1994-08-111,4001,4001,4001,4005,0001,400
1994-08-101,3801,3801,3801,3801,0001,380
1994-08-091,3601,3601,3601,3601,0001,360
1994-08-081,2901,3001,2501,3009,0001,300
1994-08-051,2701,2701,2701,2702,0001,270
1994-08-031,2701,2701,2701,2704,0001,270
1994-08-021,2801,2801,2701,2702,0001,270
1994-08-011,2901,2901,2701,2702,0001,270
1994-07-291,2901,2901,2901,2903,0001,290
1994-07-281,3001,3001,3001,3002,0001,300
1994-07-271,3001,3001,2801,3008,0001,300
1994-07-261,3801,3801,3701,3703,0001,370
1994-07-251,4401,4401,4401,4401,0001,440
1994-07-201,4501,4501,4501,4501,0001,450
1994-07-191,4601,4601,4601,4602,0001,460
1994-07-181,4901,5001,4601,46022,0001,460
1994-07-151,4201,4601,4201,4603,0001,460
1994-07-141,4201,4201,4201,4201,0001,420
1994-07-121,4201,4901,4201,43010,0001,430
1994-07-081,3701,4401,3701,4404,0001,440
1994-07-071,4001,4101,3501,35010,0001,350
1994-07-061,4901,4901,4201,4204,0001,420
1994-07-051,4201,5001,4201,50010,0001,500
1994-07-041,3701,4001,3701,40010,0001,400
1994-06-291,3401,3401,3401,3402,0001,340
1994-06-281,3401,3401,3401,3403,0001,340
1994-06-271,3601,3601,3401,3402,0001,340
1994-06-241,3701,3701,3701,3701,0001,370
1994-06-231,3701,4001,3701,4002,0001,400
1994-06-221,3901,4001,3501,3605,0001,360
1994-06-211,4601,4601,4501,4605,0001,460
1994-06-201,4601,4601,4501,4604,0001,460
1994-06-171,5801,5901,5701,57017,0001,570
1994-06-161,6001,6101,5801,58067,0001,580
1994-06-151,4001,5301,4001,53023,0001,530
1994-06-141,3701,4001,3701,40010,0001,400
1994-06-131,3701,3701,3701,3704,0001,370
1994-06-091,3401,3601,3001,3005,0001,300
1994-06-081,3801,3801,3601,3608,0001,360
1994-06-071,3601,3601,3601,3603,0001,360
1994-06-061,3301,3501,3301,3503,0001,350
1994-06-031,3001,3301,3001,3305,0001,330
1994-06-021,3001,3001,3001,3001,0001,300
1994-05-311,3301,3301,3301,3303,0001,330
1994-05-271,3601,3601,3601,3607,0001,360
1994-05-261,3801,3801,3801,3802,0001,380
1994-05-251,4001,4001,4001,4002,0001,400
1994-05-241,4201,4201,4001,4002,0001,400
1994-05-231,3801,3801,3801,3801,0001,380
1994-05-201,3901,4001,3901,3903,0001,390
1994-05-191,3901,3901,3901,3901,0001,390
1994-05-171,4601,4701,4601,4705,0001,470
1994-05-161,4601,4601,4601,4601,0001,460
1994-05-131,4701,4901,4701,4807,0001,480
1994-05-121,4701,4701,4501,4507,0001,450
1994-05-111,4701,4801,4701,4704,0001,470
1994-05-101,4401,4701,4401,4709,0001,470
1994-05-091,4001,4001,4001,4003,0001,400
1994-05-061,4401,4401,4401,4401,0001,440
1994-05-021,4501,4501,4201,4504,0001,450
1994-04-281,4001,4501,4001,45039,0001,450
1994-04-271,3901,4001,3901,40022,0001,400
1994-04-261,3901,3901,3901,39017,0001,390
1994-04-221,4001,4301,4001,43013,0001,430
1994-04-211,4001,4201,3901,3907,0001,390
1994-04-201,3901,4001,3901,40015,0001,400
1994-04-191,3501,3501,3501,3502,0001,350
1994-04-181,3601,3601,3601,3601,0001,360
1994-04-151,3501,3501,3501,3507,0001,350
1994-04-141,3501,3601,3501,3602,0001,360
1994-04-131,3301,3301,3301,3303,0001,330
1994-04-121,3301,3301,3301,3301,0001,330
1994-04-081,3501,3701,3301,3308,0001,330
1994-04-071,3501,3501,3301,3307,0001,330
1994-04-061,3501,3501,3401,35012,0001,350
1994-04-051,3001,3301,2901,3307,0001,330
1994-04-041,3001,3001,2801,2805,0001,280
1994-04-011,3001,3001,2701,27011,0001,270
1994-03-311,2501,2801,2501,2809,0001,280
1994-03-301,1901,2501,1901,2507,0001,250
1994-03-291,1701,1701,1501,15010,0001,150
1994-03-281,1501,1501,1501,1502,0001,150
1994-03-251,1901,1901,1501,1507,0001,150
1994-03-241,2001,2001,2001,2002,0001,200
1994-03-231,2401,2401,2001,2002,0001,200
1994-03-221,2601,2601,2601,2606,0001,260
1994-03-181,2701,2701,2601,2607,0001,260
1994-03-171,2601,2601,2501,2508,0001,250
1994-03-161,3001,3201,2501,25013,0001,250
1994-03-151,2701,3001,2701,3008,0001,300
1994-03-141,2501,2501,2501,2501,0001,250
1994-03-111,2501,2701,2401,2407,0001,240
1994-03-101,3101,3101,2301,2302,0001,230
1994-03-091,3201,3201,3201,3201,0001,320
1994-03-081,3301,3301,3301,3302,0001,330
1994-03-071,3601,3601,3501,3507,0001,350
1994-03-041,3601,3601,3601,3601,0001,360
1994-03-031,3701,3701,3701,3701,0001,370
1994-03-021,3501,4001,3501,38018,0001,380
1994-03-011,2501,3201,2001,32019,0001,320
1994-02-281,2101,2401,2001,2008,0001,200
1994-02-251,1901,2001,1901,2009,0001,200
1994-02-241,1801,2001,1801,2006,0001,200
1994-02-231,1901,2001,1801,1803,0001,180
1994-02-221,1901,1901,1901,1902,0001,190
1994-02-211,1001,1101,1001,1103,0001,110
1994-02-181,1101,1101,1001,1007,0001,100
1994-02-171,1701,1701,1001,1008,0001,100
1994-02-161,1601,1601,1601,1601,0001,160
1994-02-151,1001,1001,1001,1001,0001,100
1994-02-101,2001,2001,2001,2001,0001,200
1994-02-091,2001,2001,1601,1602,0001,160
1994-02-081,2001,2001,1501,1506,0001,150
1994-02-021,2701,2701,2501,2505,0001,250
1994-02-011,2101,2701,2101,2406,0001,240
1994-01-311,2001,2001,2001,2003,0001,200
1994-01-281,0201,0201,0201,0201,0001,020
1994-01-261,0801,0801,0801,0801,0001,080
1994-01-241,0201,0201,0201,0202,0001,020
1994-01-211,2001,2001,2001,2001,0001,200
1994-01-201,1901,2001,1901,2004,0001,200
1994-01-181,2001,2001,2001,2003,0001,200
1994-01-141,1001,1001,1001,1002,0001,100
1994-01-131,0501,0501,0501,0501,0001,050
1994-01-129909909909901,000990
1994-01-119859859859851,000985
1994-01-109519519519511,000951
1994-01-078958958908904,000890
1994-01-068908918908908,000890
1994-01-0592492489089016,000890

分割・併合履歴 : [1991-09-25]1株→1.1株