7711 助川電気工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-12-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-12-28 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-12-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1999-12-24 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-12-22 | 245 | 245 | 200 | 200 | 3,000 | 200 |
| 1999-12-20 | 245 | 250 | 245 | 245 | 4,000 | 245 |
| 1999-12-17 | 250 | 250 | 243 | 243 | 4,000 | 243 |
| 1999-12-15 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1999-12-14 | 240 | 250 | 240 | 250 | 6,000 | 250 |
| 1999-12-10 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1999-12-09 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1999-12-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-12-07 | 255 | 255 | 240 | 240 | 5,000 | 240 |
| 1999-12-06 | 253 | 253 | 252 | 252 | 6,000 | 252 |
| 1999-11-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-11-29 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 1999-11-25 | 265 | 265 | 250 | 250 | 4,000 | 250 |
| 1999-11-22 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-11-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-11-17 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 1999-11-16 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 1999-11-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1999-11-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-11 | 242 | 265 | 242 | 265 | 8,000 | 265 |
| 1999-11-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-11-09 | 240 | 248 | 240 | 240 | 4,000 | 240 |
| 1999-11-08 | 265 | 265 | 220 | 220 | 4,000 | 220 |
| 1999-10-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-25 | 285 | 300 | 280 | 300 | 5,000 | 300 |
| 1999-10-22 | 300 | 300 | 280 | 280 | 5,000 | 280 |
| 1999-10-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-10-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-10-14 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 1999-10-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-10-08 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 1999-10-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-10-05 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1999-10-04 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1999-10-01 | 340 | 350 | 340 | 340 | 8,000 | 340 |
| 1999-09-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-09-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-09-22 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 1999-09-21 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1999-09-17 | 370 | 370 | 366 | 366 | 4,000 | 366 |
| 1999-09-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-14 | 400 | 400 | 380 | 380 | 4,000 | 380 |
| 1999-09-13 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 1999-09-10 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 1999-09-09 | 361 | 377 | 361 | 365 | 5,000 | 365 |
| 1999-09-08 | 370 | 370 | 360 | 360 | 9,000 | 360 |
| 1999-09-07 | 370 | 374 | 370 | 374 | 9,000 | 374 |
| 1999-09-06 | 340 | 370 | 340 | 370 | 13,000 | 370 |
| 1999-09-03 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-09-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1999-09-01 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1999-08-26 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1999-08-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-08-23 | 450 | 450 | 435 | 435 | 4,000 | 435 |
| 1999-08-18 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-08-17 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 1999-08-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-08-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-08-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-08-11 | 407 | 420 | 407 | 420 | 2,000 | 420 |
| 1999-08-04 | 440 | 450 | 430 | 430 | 4,000 | 430 |
| 1999-07-30 | 435 | 460 | 435 | 460 | 9,000 | 460 |
| 1999-07-29 | 436 | 436 | 430 | 430 | 9,000 | 430 |
| 1999-07-28 | 440 | 440 | 430 | 430 | 13,000 | 430 |
| 1999-07-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1999-07-23 | 450 | 451 | 449 | 451 | 9,000 | 451 |
| 1999-07-22 | 480 | 480 | 460 | 460 | 7,000 | 460 |
| 1999-07-21 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-07-19 | 540 | 540 | 480 | 480 | 12,000 | 480 |
| 1999-07-16 | 519 | 519 | 470 | 500 | 29,000 | 500 |
| 1999-07-15 | 501 | 560 | 501 | 530 | 36,000 | 530 |
| 1999-07-14 | 439 | 480 | 435 | 480 | 36,000 | 480 |
| 1999-07-13 | 429 | 435 | 420 | 434 | 11,000 | 434 |
| 1999-07-12 | 426 | 430 | 425 | 430 | 4,000 | 430 |
| 1999-07-09 | 430 | 430 | 404 | 425 | 10,000 | 425 |
| 1999-07-08 | 405 | 431 | 404 | 430 | 24,000 | 430 |
| 1999-07-07 | 412 | 413 | 400 | 400 | 9,000 | 400 |
| 1999-07-06 | 415 | 420 | 405 | 415 | 27,000 | 415 |
| 1999-07-05 | 381 | 405 | 381 | 405 | 12,000 | 405 |
| 1999-07-02 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-07-01 | 360 | 361 | 360 | 360 | 4,000 | 360 |
| 1999-06-30 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1999-06-29 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 1999-06-28 | 372 | 372 | 370 | 370 | 4,000 | 370 |
| 1999-06-24 | 418 | 420 | 390 | 407 | 11,000 | 407 |
| 1999-06-23 | 385 | 413 | 385 | 413 | 10,000 | 413 |
| 1999-06-22 | 361 | 384 | 361 | 384 | 5,000 | 384 |
| 1999-06-21 | 350 | 350 | 340 | 343 | 18,000 | 343 |
| 1999-06-18 | 331 | 359 | 331 | 340 | 7,000 | 340 |
| 1999-06-17 | 321 | 330 | 320 | 320 | 5,000 | 320 |
| 1999-06-16 | 320 | 325 | 320 | 320 | 3,000 | 320 |
| 1999-06-15 | 330 | 330 | 325 | 325 | 7,000 | 325 |
| 1999-06-14 | 330 | 340 | 330 | 330 | 11,000 | 330 |
| 1999-06-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-06-10 | 307 | 340 | 307 | 340 | 3,000 | 340 |
| 1999-06-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-06-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-05-26 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 1999-05-24 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 1999-05-21 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1999-05-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-05-14 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 1999-05-10 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1999-05-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-05-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-04-28 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1999-04-27 | 370 | 400 | 370 | 400 | 4,000 | 400 |
| 1999-04-26 | 365 | 370 | 365 | 370 | 9,000 | 370 |
| 1999-04-23 | 370 | 380 | 369 | 370 | 7,000 | 370 |
| 1999-04-22 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 1999-04-21 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1999-04-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1999-04-16 | 390 | 395 | 390 | 395 | 7,000 | 395 |
| 1999-04-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-04-14 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 1999-04-13 | 415 | 415 | 390 | 390 | 7,000 | 390 |
| 1999-04-12 | 400 | 420 | 400 | 420 | 11,000 | 420 |
| 1999-04-09 | 365 | 400 | 365 | 390 | 11,000 | 390 |
| 1999-04-08 | 361 | 361 | 350 | 360 | 8,000 | 360 |
| 1999-04-07 | 320 | 350 | 320 | 350 | 8,000 | 350 |
| 1999-04-06 | 349 | 350 | 340 | 340 | 8,000 | 340 |
| 1999-04-05 | 305 | 340 | 305 | 330 | 20,000 | 330 |
| 1999-04-02 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 1999-03-30 | 270 | 280 | 270 | 280 | 13,000 | 280 |
| 1999-03-26 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 1999-03-25 | 380 | 380 | 360 | 360 | 7,000 | 360 |
| 1999-03-24 | 360 | 390 | 360 | 370 | 23,000 | 370 |
| 1999-03-23 | 310 | 350 | 310 | 350 | 24,000 | 350 |
| 1999-03-19 | 290 | 302 | 288 | 301 | 19,000 | 301 |
| 1999-03-18 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 1999-03-17 | 245 | 300 | 245 | 300 | 20,000 | 300 |
| 1999-03-16 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1999-03-15 | 230 | 230 | 220 | 220 | 6,000 | 220 |
| 1999-03-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-11 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1999-03-10 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1999-03-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-03-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-05 | 240 | 255 | 240 | 255 | 17,000 | 255 |
| 1999-03-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-03-02 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 1999-03-01 | 250 | 250 | 245 | 250 | 6,000 | 250 |
| 1999-02-26 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-02-25 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 1999-02-24 | 240 | 260 | 240 | 250 | 8,000 | 250 |
| 1999-02-18 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-02-17 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 1999-02-16 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1999-02-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1999-02-10 | 210 | 210 | 200 | 200 | 5,000 | 200 |
| 1999-02-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-02-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-02-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 1999-01-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-01-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-01-13 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1999-01-12 | 259 | 259 | 259 | 259 | 3,000 | 259 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
