7711 助川電気工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-12-28 | 936 | 950 | 935 | 935 | 8,000 | 935 |
| 1995-12-27 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1995-12-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-12-25 | 935 | 935 | 932 | 935 | 7,000 | 935 |
| 1995-12-22 | 938 | 938 | 934 | 935 | 7,000 | 935 |
| 1995-12-19 | 989 | 989 | 989 | 989 | 3,000 | 989 |
| 1995-12-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-12-15 | 941 | 941 | 930 | 930 | 2,000 | 930 |
| 1995-12-14 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 1995-12-13 | 970 | 970 | 950 | 950 | 9,000 | 950 |
| 1995-12-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-12-08 | 961 | 1,000 | 960 | 1,000 | 7,000 | 1,000 |
| 1995-12-07 | 979 | 980 | 951 | 951 | 17,000 | 951 |
| 1995-12-06 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1995-12-05 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-12-04 | 976 | 1,020 | 976 | 1,020 | 8,000 | 1,020 |
| 1995-11-30 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 1995-11-29 | 966 | 970 | 965 | 970 | 4,000 | 970 |
| 1995-11-28 | 955 | 955 | 950 | 950 | 4,000 | 950 |
| 1995-11-24 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1995-11-22 | 980 | 980 | 960 | 961 | 7,000 | 961 |
| 1995-11-21 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1995-11-20 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1995-11-17 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1995-11-15 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1995-11-14 | 986 | 986 | 982 | 982 | 4,000 | 982 |
| 1995-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-11-10 | 1,070 | 1,070 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-11-09 | 1,040 | 1,080 | 1,040 | 1,070 | 12,000 | 1,070 |
| 1995-11-08 | 984 | 1,000 | 984 | 1,000 | 7,000 | 1,000 |
| 1995-11-06 | 995 | 1,000 | 984 | 984 | 7,000 | 984 |
| 1995-11-02 | 985 | 991 | 985 | 991 | 2,000 | 991 |
| 1995-11-01 | 990 | 990 | 981 | 981 | 3,000 | 981 |
| 1995-10-31 | 991 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1995-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-10-25 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-10-23 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 1995-10-19 | 1,030 | 1,050 | 1,010 | 1,050 | 5,000 | 1,050 |
| 1995-10-18 | 1,010 | 1,050 | 1,000 | 1,050 | 5,000 | 1,050 |
| 1995-10-17 | 1,000 | 1,010 | 995 | 1,010 | 8,000 | 1,010 |
| 1995-10-16 | 990 | 991 | 990 | 991 | 3,000 | 991 |
| 1995-10-13 | 1,000 | 1,000 | 970 | 980 | 9,000 | 980 |
| 1995-10-09 | 1,070 | 1,100 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-10-06 | 1,090 | 1,150 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1995-10-05 | 1,050 | 1,080 | 1,050 | 1,080 | 13,000 | 1,080 |
| 1995-10-04 | 987 | 1,050 | 987 | 1,040 | 10,000 | 1,040 |
| 1995-10-03 | 985 | 985 | 980 | 985 | 11,000 | 985 |
| 1995-10-02 | 972 | 985 | 972 | 985 | 3,000 | 985 |
| 1995-09-29 | 970 | 971 | 970 | 970 | 3,000 | 970 |
| 1995-09-28 | 963 | 963 | 961 | 961 | 5,000 | 961 |
| 1995-09-27 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-09-26 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-09-25 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1995-09-22 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-09-21 | 1,010 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-09-20 | 1,100 | 1,100 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1995-09-19 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-09-14 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1995-09-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-09-12 | 1,200 | 1,210 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1995-09-11 | 1,260 | 1,270 | 1,200 | 1,240 | 14,000 | 1,240 |
| 1995-09-08 | 1,180 | 1,300 | 1,180 | 1,300 | 17,000 | 1,300 |
| 1995-09-07 | 1,230 | 1,230 | 1,180 | 1,200 | 11,000 | 1,200 |
| 1995-09-06 | 1,250 | 1,300 | 1,240 | 1,270 | 12,000 | 1,270 |
| 1995-09-05 | 1,260 | 1,260 | 1,210 | 1,230 | 7,000 | 1,230 |
| 1995-09-04 | 1,270 | 1,290 | 1,230 | 1,260 | 16,000 | 1,260 |
| 1995-09-01 | 1,350 | 1,390 | 1,260 | 1,260 | 59,000 | 1,260 |
| 1995-08-31 | 1,280 | 1,410 | 1,240 | 1,350 | 164,000 | 1,350 |
| 1995-08-30 | 1,150 | 1,240 | 1,150 | 1,240 | 57,000 | 1,240 |
| 1995-08-29 | 990 | 1,040 | 990 | 1,040 | 18,000 | 1,040 |
| 1995-08-28 | 990 | 1,000 | 990 | 1,000 | 6,000 | 1,000 |
| 1995-08-25 | 966 | 990 | 966 | 990 | 7,000 | 990 |
| 1995-08-24 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-08-23 | 981 | 1,000 | 961 | 961 | 7,000 | 961 |
| 1995-08-22 | 950 | 960 | 950 | 960 | 5,000 | 960 |
| 1995-08-21 | 970 | 970 | 960 | 960 | 8,000 | 960 |
| 1995-08-17 | 1,010 | 1,010 | 950 | 950 | 12,000 | 950 |
| 1995-08-16 | 990 | 1,010 | 990 | 1,010 | 5,000 | 1,010 |
| 1995-08-15 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-08-11 | 910 | 930 | 910 | 930 | 2,000 | 930 |
| 1995-08-10 | 910 | 910 | 905 | 905 | 7,000 | 905 |
| 1995-08-09 | 915 | 915 | 910 | 915 | 7,000 | 915 |
| 1995-08-08 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-08-07 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1995-08-04 | 917 | 917 | 910 | 910 | 4,000 | 910 |
| 1995-08-02 | 910 | 920 | 900 | 900 | 9,000 | 900 |
| 1995-08-01 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1995-07-31 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1995-07-27 | 939 | 939 | 939 | 939 | 2,000 | 939 |
| 1995-07-26 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-07-25 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-07-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-07-21 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-07-20 | 960 | 980 | 960 | 980 | 2,000 | 980 |
| 1995-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-07-18 | 1,040 | 1,040 | 1,000 | 1,030 | 6,000 | 1,030 |
| 1995-07-17 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1995-07-14 | 1,060 | 1,070 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1995-07-13 | 960 | 1,000 | 960 | 1,000 | 6,000 | 1,000 |
| 1995-07-12 | 950 | 950 | 935 | 935 | 2,000 | 935 |
| 1995-07-11 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 1995-07-10 | 930 | 950 | 930 | 950 | 6,000 | 950 |
| 1995-07-07 | 902 | 920 | 900 | 920 | 3,000 | 920 |
| 1995-06-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-06-29 | 915 | 930 | 915 | 930 | 3,000 | 930 |
| 1995-06-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-06-26 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-06-23 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 1995-06-21 | 852 | 855 | 852 | 855 | 4,000 | 855 |
| 1995-06-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-06-16 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 1995-06-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-06-13 | 850 | 850 | 830 | 830 | 4,000 | 830 |
| 1995-06-12 | 850 | 870 | 850 | 850 | 4,000 | 850 |
| 1995-06-09 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-06-08 | 880 | 880 | 850 | 850 | 5,000 | 850 |
| 1995-06-06 | 910 | 910 | 902 | 905 | 3,000 | 905 |
| 1995-06-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-06-01 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-05-26 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1995-05-25 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 1995-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-05-22 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 1995-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-05-18 | 1,040 | 1,070 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1995-05-17 | 1,000 | 1,060 | 1,000 | 1,050 | 7,000 | 1,050 |
| 1995-05-16 | 1,000 | 1,000 | 985 | 990 | 6,000 | 990 |
| 1995-05-15 | 1,000 | 1,000 | 960 | 960 | 6,000 | 960 |
| 1995-05-12 | 980 | 1,030 | 980 | 1,030 | 13,000 | 1,030 |
| 1995-05-10 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 1,020 |
| 1995-05-09 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-05-08 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-05-02 | 1,110 | 1,120 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1995-05-01 | 980 | 1,080 | 980 | 1,080 | 13,000 | 1,080 |
| 1995-04-28 | 950 | 980 | 950 | 980 | 3,000 | 980 |
| 1995-04-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-04-25 | 925 | 925 | 911 | 911 | 2,000 | 911 |
| 1995-04-21 | 860 | 900 | 850 | 900 | 10,000 | 900 |
| 1995-04-20 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1995-04-19 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1995-04-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-04-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-04-14 | 935 | 935 | 890 | 900 | 8,000 | 900 |
| 1995-04-13 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-04-12 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1995-04-11 | 910 | 945 | 910 | 945 | 2,000 | 945 |
| 1995-04-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-04-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-04-04 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-04-03 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-03-31 | 1,000 | 1,000 | 985 | 985 | 3,000 | 985 |
| 1995-03-30 | 985 | 985 | 985 | 985 | 4,000 | 985 |
| 1995-03-29 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1995-03-28 | 950 | 1,000 | 950 | 1,000 | 2,000 | 1,000 |
| 1995-03-27 | 901 | 949 | 901 | 949 | 3,000 | 949 |
| 1995-03-24 | 949 | 949 | 900 | 900 | 12,000 | 900 |
| 1995-03-23 | 975 | 975 | 949 | 949 | 23,000 | 949 |
| 1995-03-20 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-03-16 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1995-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-03-10 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1995-03-09 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 | 1,060 |
| 1995-03-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-03-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-03-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-03-02 | 1,110 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1995-03-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-02-28 | 1,050 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1995-02-27 | 1,050 | 1,060 | 1,040 | 1,060 | 3,000 | 1,060 |
| 1995-02-24 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-02-21 | 1,100 | 1,110 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1995-02-20 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-02-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-02-16 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1995-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-02-14 | 1,170 | 1,170 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-02-13 | 1,270 | 1,270 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-02-10 | 1,180 | 1,250 | 1,180 | 1,250 | 2,000 | 1,250 |
| 1995-02-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-02-08 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1995-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-02-06 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1995-02-03 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1995-02-02 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 1,180 |
| 1995-02-01 | 1,130 | 1,130 | 1,060 | 1,090 | 4,000 | 1,090 |
| 1995-01-31 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1995-01-30 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 1,160 |
| 1995-01-27 | 1,190 | 1,210 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1995-01-26 | 1,290 | 1,290 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1995-01-25 | 1,260 | 1,280 | 1,240 | 1,280 | 9,000 | 1,280 |
| 1995-01-24 | 1,190 | 1,260 | 1,190 | 1,260 | 6,000 | 1,260 |
| 1995-01-23 | 1,260 | 1,260 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1995-01-20 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 1995-01-19 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1995-01-18 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1995-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-01-13 | 1,440 | 1,440 | 1,360 | 1,410 | 12,000 | 1,410 |
| 1995-01-12 | 1,520 | 1,520 | 1,440 | 1,440 | 23,000 | 1,440 |
| 1995-01-11 | 1,440 | 1,540 | 1,440 | 1,520 | 42,000 | 1,520 |
| 1995-01-10 | 1,440 | 1,450 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1995-01-09 | 1,470 | 1,470 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1995-01-06 | 1,530 | 1,540 | 1,470 | 1,470 | 83,000 | 1,470 |
| 1995-01-05 | 1,410 | 1,470 | 1,410 | 1,470 | 38,000 | 1,470 |
| 1995-01-04 | 1,250 | 1,270 | 1,230 | 1,270 | 4,000 | 1,270 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
