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