7711 助川電気工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-12-26 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-12-25 | 160 | 160 | 157 | 157 | 3,000 | 157 |
| 2003-12-24 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-12-22 | 156 | 159 | 156 | 159 | 3,000 | 159 |
| 2003-12-19 | 166 | 166 | 150 | 150 | 3,000 | 150 |
| 2003-12-18 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2003-12-16 | 168 | 168 | 168 | 168 | 6,000 | 168 |
| 2003-12-15 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2003-12-11 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2003-12-10 | 180 | 180 | 160 | 160 | 7,000 | 160 |
| 2003-12-09 | 170 | 180 | 170 | 180 | 3,000 | 180 |
| 2003-12-08 | 166 | 170 | 166 | 170 | 7,000 | 170 |
| 2003-12-05 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2003-11-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-11-26 | 170 | 170 | 165 | 165 | 4,000 | 165 |
| 2003-11-25 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2003-11-21 | 166 | 166 | 165 | 165 | 5,000 | 165 |
| 2003-11-20 | 166 | 166 | 166 | 166 | 10,000 | 166 |
| 2003-11-19 | 171 | 171 | 171 | 171 | 12,000 | 171 |
| 2003-11-18 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2003-11-17 | 185 | 185 | 175 | 175 | 2,000 | 175 |
| 2003-11-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-11-12 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-11-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-11-10 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-11-06 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 2003-10-29 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2003-10-28 | 180 | 180 | 170 | 170 | 3,000 | 170 |
| 2003-10-27 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-10-23 | 190 | 190 | 182 | 182 | 5,000 | 182 |
| 2003-10-21 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-10-20 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2003-10-16 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-10-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-10-14 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-10-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-10-08 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2003-10-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-10-03 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-10-02 | 181 | 190 | 181 | 190 | 3,000 | 190 |
| 2003-10-01 | 181 | 182 | 181 | 182 | 5,000 | 182 |
| 2003-09-30 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2003-09-29 | 180 | 182 | 180 | 182 | 4,000 | 182 |
| 2003-09-25 | 191 | 191 | 187 | 187 | 11,000 | 187 |
| 2003-09-24 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-09-19 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2003-09-18 | 201 | 201 | 201 | 201 | 10,000 | 201 |
| 2003-09-17 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-09-16 | 185 | 194 | 185 | 194 | 5,000 | 194 |
| 2003-09-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-09-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-09-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-09-09 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-09-08 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2003-09-05 | 181 | 185 | 181 | 185 | 5,000 | 185 |
| 2003-09-03 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2003-09-02 | 179 | 179 | 178 | 178 | 4,000 | 178 |
| 2003-09-01 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2003-08-29 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 2003-08-28 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2003-08-25 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-08-22 | 165 | 170 | 165 | 170 | 5,000 | 170 |
| 2003-08-21 | 167 | 167 | 166 | 166 | 4,000 | 166 |
| 2003-08-20 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-08-19 | 174 | 174 | 171 | 171 | 2,000 | 171 |
| 2003-08-18 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-08-15 | 182 | 182 | 181 | 181 | 7,000 | 181 |
| 2003-08-08 | 180 | 198 | 180 | 198 | 6,000 | 198 |
| 2003-08-05 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2003-08-04 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-08-01 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-07-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-07-23 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-07-16 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-07-15 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2003-07-14 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2003-07-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-07-09 | 180 | 200 | 180 | 200 | 5,000 | 200 |
| 2003-07-08 | 185 | 189 | 185 | 189 | 3,000 | 189 |
| 2003-07-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-07-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-06-30 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-06-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-06-17 | 180 | 189 | 180 | 189 | 3,000 | 189 |
| 2003-06-16 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2003-06-13 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2003-06-10 | 174 | 180 | 174 | 180 | 3,000 | 180 |
| 2003-06-06 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2003-06-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-06-03 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-05-26 | 162 | 162 | 160 | 160 | 6,000 | 160 |
| 2003-05-22 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2003-05-19 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2003-05-16 | 174 | 174 | 161 | 161 | 5,000 | 161 |
| 2003-05-14 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-05-09 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2003-05-06 | 150 | 160 | 150 | 160 | 2,000 | 160 |
| 2003-04-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-04-21 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2003-04-16 | 163 | 165 | 163 | 165 | 4,000 | 165 |
| 2003-04-10 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2003-04-04 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2003-04-01 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-03-26 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2003-03-20 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2003-03-17 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2003-03-10 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2003-03-07 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2003-03-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-02-27 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2003-02-26 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2003-02-25 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2003-02-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-02-10 | 180 | 180 | 160 | 180 | 6,000 | 180 |
| 2003-01-27 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2003-01-21 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2003-01-17 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2003-01-15 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 2003-01-10 | 185 | 185 | 185 | 185 | 4,000 | 185 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
