7711 助川電気工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 208 | 208 | 206 | 206 | 3,000 | 206 |
| 2000-12-25 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2000-12-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-12-20 | 225 | 240 | 225 | 230 | 11,000 | 230 |
| 2000-12-19 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-12-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-12-12 | 217 | 220 | 217 | 220 | 3,000 | 220 |
| 2000-12-11 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-12-08 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2000-11-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-11-21 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-11-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-11-13 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-11-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-11-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-11-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-10-31 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-10-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-10-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-10-18 | 220 | 220 | 200 | 200 | 6,000 | 200 |
| 2000-10-11 | 240 | 240 | 232 | 240 | 7,000 | 240 |
| 2000-10-10 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-10-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-10-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-09-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-09-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-09-18 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 2000-09-14 | 229 | 229 | 220 | 227 | 13,000 | 227 |
| 2000-09-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-11 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-09-08 | 230 | 240 | 230 | 230 | 9,000 | 230 |
| 2000-09-07 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2000-08-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-08-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-08-10 | 265 | 280 | 265 | 280 | 4,000 | 280 |
| 2000-07-26 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-07-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-07-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-07-18 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2000-07-17 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2000-07-14 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2000-07-12 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-07-11 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2000-07-10 | 270 | 275 | 270 | 270 | 9,000 | 270 |
| 2000-07-06 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-07-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-07-04 | 255 | 260 | 255 | 260 | 8,000 | 260 |
| 2000-07-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-06-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-06-29 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2000-06-28 | 260 | 260 | 200 | 200 | 9,000 | 200 |
| 2000-06-27 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2000-06-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-06-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-06-21 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2000-06-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-06-15 | 235 | 235 | 227 | 232 | 21,000 | 232 |
| 2000-06-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-06-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2000-06-12 | 260 | 260 | 221 | 221 | 6,000 | 221 |
| 2000-06-09 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-06-08 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-06-05 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-06-02 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2000-06-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-05-23 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-05-22 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-05-19 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-05-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-05-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-05-12 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2000-05-09 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2000-04-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-04-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-04-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-04-11 | 300 | 305 | 300 | 300 | 3,000 | 300 |
| 2000-04-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-04-04 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-04-03 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-03-31 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2000-03-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-03-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-03-28 | 320 | 330 | 320 | 320 | 6,000 | 320 |
| 2000-03-27 | 339 | 339 | 320 | 320 | 3,000 | 320 |
| 2000-03-24 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2000-03-23 | 310 | 330 | 310 | 330 | 6,000 | 330 |
| 2000-03-22 | 300 | 310 | 300 | 310 | 9,000 | 310 |
| 2000-03-21 | 252 | 280 | 252 | 280 | 14,000 | 280 |
| 2000-03-17 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-03-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-10 | 235 | 235 | 232 | 235 | 5,000 | 235 |
| 2000-03-07 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2000-03-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-03-03 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-03-02 | 244 | 244 | 235 | 235 | 2,000 | 235 |
| 2000-03-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-02-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-02-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-02-23 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-02-17 | 249 | 249 | 240 | 240 | 2,000 | 240 |
| 2000-02-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-02-15 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-02-14 | 203 | 204 | 203 | 204 | 12,000 | 204 |
| 2000-02-10 | 210 | 210 | 201 | 201 | 9,000 | 201 |
| 2000-02-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-02-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-02-07 | 223 | 227 | 223 | 227 | 4,000 | 227 |
| 2000-02-04 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-02-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-02-02 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-01-31 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-01-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-01-18 | 200 | 220 | 200 | 220 | 4,000 | 220 |
| 2000-01-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-01-12 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2000-01-11 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-01-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-01-06 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-01-05 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-01-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
