7711 助川電気工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 455 | 456 | 455 | 456 | 8,000 | 456 |
| 2004-12-29 | 453 | 453 | 448 | 450 | 5,000 | 450 |
| 2004-12-28 | 426 | 430 | 426 | 428 | 7,000 | 428 |
| 2004-12-27 | 425 | 435 | 425 | 431 | 22,000 | 431 |
| 2004-12-24 | 489 | 490 | 465 | 465 | 11,000 | 465 |
| 2004-12-22 | 500 | 500 | 480 | 490 | 20,000 | 490 |
| 2004-12-21 | 490 | 498 | 480 | 498 | 9,000 | 498 |
| 2004-12-20 | 510 | 510 | 485 | 490 | 20,000 | 490 |
| 2004-12-17 | 500 | 510 | 491 | 510 | 23,000 | 510 |
| 2004-12-16 | 500 | 500 | 487 | 498 | 45,000 | 498 |
| 2004-12-15 | 475 | 495 | 475 | 487 | 23,000 | 487 |
| 2004-12-14 | 436 | 465 | 436 | 465 | 32,000 | 465 |
| 2004-12-13 | 455 | 455 | 435 | 435 | 6,000 | 435 |
| 2004-12-10 | 450 | 451 | 421 | 450 | 18,000 | 450 |
| 2004-12-09 | 445 | 470 | 445 | 451 | 23,000 | 451 |
| 2004-12-08 | 402 | 430 | 402 | 429 | 15,000 | 429 |
| 2004-12-07 | 403 | 415 | 403 | 405 | 10,000 | 405 |
| 2004-12-06 | 400 | 410 | 400 | 401 | 10,000 | 401 |
| 2004-12-03 | 380 | 400 | 380 | 400 | 9,000 | 400 |
| 2004-12-02 | 400 | 400 | 390 | 390 | 12,000 | 390 |
| 2004-12-01 | 427 | 427 | 400 | 400 | 34,000 | 400 |
| 2004-11-30 | 370 | 402 | 370 | 397 | 27,000 | 397 |
| 2004-11-29 | 356 | 357 | 355 | 357 | 4,000 | 357 |
| 2004-11-26 | 350 | 354 | 345 | 354 | 9,000 | 354 |
| 2004-11-25 | 371 | 372 | 348 | 352 | 21,000 | 352 |
| 2004-11-24 | 405 | 405 | 360 | 370 | 40,000 | 370 |
| 2004-11-22 | 342 | 408 | 342 | 395 | 116,000 | 395 |
| 2004-11-19 | 317 | 381 | 317 | 342 | 62,000 | 342 |
| 2004-11-18 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 2004-11-17 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2004-11-16 | 306 | 306 | 305 | 306 | 4,000 | 306 |
| 2004-11-15 | 300 | 301 | 300 | 301 | 11,000 | 301 |
| 2004-11-12 | 320 | 320 | 300 | 300 | 15,000 | 300 |
| 2004-11-11 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 2004-11-10 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 2004-11-09 | 325 | 325 | 291 | 300 | 62,000 | 300 |
| 2004-11-08 | 275 | 325 | 275 | 325 | 63,000 | 325 |
| 2004-11-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-11-04 | 220 | 230 | 220 | 225 | 3,000 | 225 |
| 2004-10-21 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2004-10-18 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2004-10-15 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2004-10-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-10-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-10-05 | 218 | 235 | 218 | 235 | 2,000 | 235 |
| 2004-10-04 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2004-10-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-24 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2004-09-22 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2004-09-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-15 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-09-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2004-09-13 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2004-09-10 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-09-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-09-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-09-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-09-03 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2004-09-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-08-31 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-08-30 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2004-08-27 | 220 | 220 | 216 | 216 | 2,000 | 216 |
| 2004-08-26 | 220 | 220 | 215 | 220 | 6,000 | 220 |
| 2004-08-25 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2004-08-24 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2004-08-16 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2004-08-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2004-08-12 | 231 | 236 | 231 | 236 | 4,000 | 236 |
| 2004-08-11 | 236 | 240 | 230 | 240 | 4,000 | 240 |
| 2004-08-10 | 237 | 237 | 236 | 236 | 2,000 | 236 |
| 2004-08-05 | 241 | 242 | 241 | 242 | 11,000 | 242 |
| 2004-08-02 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2004-07-30 | 255 | 258 | 255 | 258 | 4,000 | 258 |
| 2004-07-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-07-27 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 2004-07-26 | 266 | 266 | 261 | 261 | 2,000 | 261 |
| 2004-07-20 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-07-16 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2004-07-15 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 2004-07-14 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2004-07-13 | 275 | 277 | 275 | 277 | 11,000 | 277 |
| 2004-07-12 | 272 | 279 | 272 | 279 | 2,000 | 279 |
| 2004-07-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-07-07 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2004-07-06 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2004-07-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-07-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-07-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-06-30 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2004-06-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-06-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-06-21 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2004-06-18 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2004-06-17 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2004-06-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-06-15 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2004-06-14 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-06-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-06-07 | 283 | 283 | 270 | 271 | 16,000 | 271 |
| 2004-06-04 | 270 | 284 | 270 | 284 | 3,000 | 284 |
| 2004-06-03 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 2004-05-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-05-26 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-05-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-05-17 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-05-14 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2004-05-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-05-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-05-11 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2004-05-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-05-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-04-30 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2004-04-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-04-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-04-23 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 2004-04-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-04-21 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2004-04-20 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2004-04-19 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2004-04-16 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 2004-04-15 | 273 | 280 | 273 | 280 | 7,000 | 280 |
| 2004-04-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-04-13 | 266 | 270 | 266 | 268 | 11,000 | 268 |
| 2004-04-12 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 2004-04-08 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-04-07 | 245 | 250 | 245 | 250 | 7,000 | 250 |
| 2004-04-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-04-02 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2004-04-01 | 243 | 243 | 241 | 241 | 8,000 | 241 |
| 2004-03-29 | 243 | 243 | 242 | 242 | 3,000 | 242 |
| 2004-03-26 | 245 | 247 | 245 | 246 | 6,000 | 246 |
| 2004-03-25 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2004-03-24 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2004-03-23 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2004-03-22 | 233 | 239 | 232 | 239 | 7,000 | 239 |
| 2004-03-19 | 255 | 255 | 230 | 230 | 3,000 | 230 |
| 2004-03-18 | 227 | 250 | 227 | 250 | 9,000 | 250 |
| 2004-03-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2004-03-16 | 217 | 220 | 217 | 220 | 4,000 | 220 |
| 2004-03-15 | 208 | 208 | 207 | 207 | 2,000 | 207 |
| 2004-03-12 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 2004-03-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2004-03-10 | 206 | 206 | 203 | 203 | 5,000 | 203 |
| 2004-03-08 | 202 | 202 | 201 | 201 | 2,000 | 201 |
| 2004-03-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-03-04 | 199 | 200 | 199 | 200 | 13,000 | 200 |
| 2004-03-03 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2004-02-27 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2004-02-25 | 197 | 197 | 193 | 193 | 5,000 | 193 |
| 2004-02-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-02-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2004-02-17 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2004-02-16 | 199 | 199 | 192 | 192 | 6,000 | 192 |
| 2004-02-13 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2004-02-12 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2004-02-05 | 190 | 191 | 190 | 191 | 3,000 | 191 |
| 2004-02-04 | 192 | 192 | 189 | 189 | 4,000 | 189 |
| 2004-02-03 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2004-02-02 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2004-01-30 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2004-01-29 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2004-01-23 | 178 | 198 | 178 | 198 | 12,000 | 198 |
| 2004-01-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2004-01-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2004-01-16 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2004-01-15 | 193 | 193 | 190 | 190 | 5,000 | 190 |
| 2004-01-13 | 188 | 199 | 188 | 198 | 11,000 | 198 |
| 2004-01-09 | 178 | 188 | 178 | 188 | 5,000 | 188 |
| 2004-01-07 | 178 | 179 | 178 | 178 | 6,000 | 178 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
