7711 助川電気工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,167 | 1,179 | 1,166 | 1,179 | 4,000 | 1,179 |
| 2005-12-29 | 1,176 | 1,190 | 1,175 | 1,175 | 9,000 | 1,175 |
| 2005-12-28 | 1,166 | 1,190 | 1,166 | 1,190 | 9,000 | 1,190 |
| 2005-12-27 | 1,200 | 1,208 | 1,161 | 1,200 | 8,000 | 1,200 |
| 2005-12-26 | 1,239 | 1,250 | 1,121 | 1,160 | 34,000 | 1,160 |
| 2005-12-22 | 1,202 | 1,241 | 1,202 | 1,238 | 11,000 | 1,238 |
| 2005-12-21 | 1,110 | 1,200 | 1,100 | 1,200 | 109,000 | 1,200 |
| 2005-12-20 | 1,230 | 1,250 | 1,130 | 1,150 | 42,000 | 1,150 |
| 2005-12-19 | 1,260 | 1,311 | 1,200 | 1,230 | 182,000 | 1,230 |
| 2005-12-16 | 1,200 | 1,200 | 1,110 | 1,200 | 228,000 | 1,200 |
| 2005-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2005-12-14 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 2005-12-13 | 802 | 802 | 800 | 800 | 10,000 | 800 |
| 2005-12-12 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 2005-12-09 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-12-08 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-12-07 | 850 | 850 | 840 | 840 | 8,000 | 840 |
| 2005-12-06 | 860 | 865 | 850 | 865 | 17,000 | 865 |
| 2005-12-05 | 829 | 870 | 811 | 870 | 36,000 | 870 |
| 2005-12-02 | 786 | 810 | 786 | 806 | 10,000 | 806 |
| 2005-12-01 | 739 | 766 | 739 | 766 | 12,000 | 766 |
| 2005-11-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-11-29 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-11-28 | 720 | 720 | 719 | 719 | 6,000 | 719 |
| 2005-11-25 | 720 | 725 | 720 | 720 | 7,000 | 720 |
| 2005-11-24 | 740 | 740 | 715 | 715 | 4,000 | 715 |
| 2005-11-22 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2005-11-21 | 757 | 757 | 750 | 750 | 10,000 | 750 |
| 2005-11-18 | 775 | 775 | 752 | 752 | 4,000 | 752 |
| 2005-11-17 | 750 | 779 | 750 | 779 | 6,000 | 779 |
| 2005-11-15 | 763 | 763 | 750 | 750 | 3,000 | 750 |
| 2005-11-14 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-11-11 | 770 | 770 | 765 | 765 | 5,000 | 765 |
| 2005-11-10 | 771 | 771 | 760 | 760 | 4,000 | 760 |
| 2005-11-09 | 774 | 774 | 771 | 771 | 9,000 | 771 |
| 2005-11-08 | 772 | 772 | 771 | 771 | 3,000 | 771 |
| 2005-11-07 | 781 | 781 | 772 | 772 | 7,000 | 772 |
| 2005-11-04 | 788 | 788 | 771 | 780 | 8,000 | 780 |
| 2005-11-02 | 766 | 787 | 760 | 768 | 40,000 | 768 |
| 2005-11-01 | 766 | 770 | 766 | 770 | 4,000 | 770 |
| 2005-10-31 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2005-10-27 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2005-10-26 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2005-10-25 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2005-10-24 | 760 | 760 | 755 | 755 | 12,000 | 755 |
| 2005-10-21 | 769 | 779 | 769 | 779 | 7,000 | 779 |
| 2005-10-20 | 795 | 799 | 795 | 799 | 3,000 | 799 |
| 2005-10-19 | 810 | 810 | 780 | 780 | 3,000 | 780 |
| 2005-10-18 | 785 | 800 | 775 | 800 | 5,000 | 800 |
| 2005-10-17 | 815 | 815 | 785 | 785 | 3,000 | 785 |
| 2005-10-14 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2005-10-13 | 771 | 783 | 765 | 765 | 5,000 | 765 |
| 2005-10-12 | 760 | 760 | 755 | 760 | 3,000 | 760 |
| 2005-10-11 | 750 | 755 | 750 | 750 | 3,000 | 750 |
| 2005-10-06 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2005-10-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-10-04 | 760 | 761 | 760 | 760 | 3,000 | 760 |
| 2005-10-03 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2005-09-30 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2005-09-28 | 785 | 795 | 785 | 795 | 3,000 | 795 |
| 2005-09-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-09-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-09-21 | 840 | 840 | 810 | 830 | 10,000 | 830 |
| 2005-09-20 | 803 | 822 | 802 | 810 | 26,000 | 810 |
| 2005-09-16 | 750 | 790 | 750 | 780 | 13,000 | 780 |
| 2005-09-15 | 722 | 740 | 715 | 740 | 13,000 | 740 |
| 2005-09-14 | 705 | 710 | 705 | 710 | 10,000 | 710 |
| 2005-09-13 | 698 | 700 | 698 | 700 | 5,000 | 700 |
| 2005-09-12 | 690 | 699 | 686 | 696 | 5,000 | 696 |
| 2005-09-09 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2005-09-08 | 693 | 693 | 685 | 685 | 10,000 | 685 |
| 2005-09-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-09-06 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 2005-09-05 | 691 | 700 | 688 | 690 | 17,000 | 690 |
| 2005-09-02 | 691 | 693 | 670 | 690 | 6,000 | 690 |
| 2005-09-01 | 689 | 690 | 689 | 690 | 7,000 | 690 |
| 2005-08-31 | 686 | 690 | 686 | 690 | 2,000 | 690 |
| 2005-08-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-08-17 | 692 | 700 | 692 | 699 | 4,000 | 699 |
| 2005-08-16 | 708 | 710 | 700 | 702 | 25,000 | 702 |
| 2005-08-15 | 708 | 710 | 708 | 710 | 5,000 | 710 |
| 2005-08-12 | 683 | 698 | 680 | 698 | 18,000 | 698 |
| 2005-08-11 | 682 | 682 | 680 | 680 | 7,000 | 680 |
| 2005-08-10 | 685 | 690 | 680 | 680 | 11,000 | 680 |
| 2005-08-09 | 675 | 684 | 675 | 684 | 3,000 | 684 |
| 2005-08-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-08-05 | 667 | 675 | 667 | 675 | 5,000 | 675 |
| 2005-08-04 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2005-08-01 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2005-07-29 | 662 | 666 | 662 | 666 | 3,000 | 666 |
| 2005-07-28 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-07-27 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2005-07-26 | 661 | 670 | 660 | 670 | 4,000 | 670 |
| 2005-07-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-07-22 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2005-07-21 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2005-07-20 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2005-07-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-07-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-07-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-07-13 | 658 | 670 | 658 | 670 | 2,000 | 670 |
| 2005-07-08 | 670 | 671 | 668 | 668 | 7,000 | 668 |
| 2005-07-07 | 670 | 670 | 668 | 668 | 5,000 | 668 |
| 2005-07-06 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2005-07-05 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2005-07-04 | 681 | 681 | 670 | 670 | 5,000 | 670 |
| 2005-07-01 | 700 | 710 | 690 | 690 | 4,000 | 690 |
| 2005-06-30 | 700 | 700 | 693 | 700 | 3,000 | 700 |
| 2005-06-29 | 700 | 708 | 700 | 700 | 3,000 | 700 |
| 2005-06-28 | 685 | 710 | 683 | 710 | 6,000 | 710 |
| 2005-06-24 | 705 | 705 | 695 | 695 | 4,000 | 695 |
| 2005-06-23 | 695 | 700 | 682 | 682 | 6,000 | 682 |
| 2005-06-22 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2005-06-21 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-06-20 | 708 | 720 | 708 | 710 | 12,000 | 710 |
| 2005-06-17 | 681 | 700 | 670 | 695 | 11,000 | 695 |
| 2005-06-16 | 720 | 738 | 709 | 711 | 37,000 | 711 |
| 2005-06-15 | 628 | 710 | 628 | 705 | 43,000 | 705 |
| 2005-06-14 | 620 | 620 | 615 | 620 | 5,000 | 620 |
| 2005-06-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-06-10 | 615 | 620 | 615 | 620 | 8,000 | 620 |
| 2005-06-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-06-07 | 620 | 624 | 616 | 624 | 3,000 | 624 |
| 2005-06-06 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2005-06-02 | 625 | 627 | 620 | 620 | 7,000 | 620 |
| 2005-05-31 | 625 | 625 | 610 | 620 | 4,000 | 620 |
| 2005-05-30 | 621 | 621 | 620 | 620 | 8,000 | 620 |
| 2005-05-27 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2005-05-26 | 622 | 625 | 622 | 625 | 2,000 | 625 |
| 2005-05-25 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2005-05-24 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2005-05-23 | 630 | 630 | 618 | 618 | 3,000 | 618 |
| 2005-05-20 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2005-05-19 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2005-05-18 | 610 | 611 | 605 | 606 | 13,000 | 606 |
| 2005-05-17 | 610 | 620 | 600 | 610 | 19,000 | 610 |
| 2005-05-16 | 630 | 630 | 620 | 620 | 15,000 | 620 |
| 2005-05-13 | 623 | 630 | 620 | 630 | 10,000 | 630 |
| 2005-05-12 | 628 | 630 | 623 | 623 | 14,000 | 623 |
| 2005-05-11 | 630 | 630 | 620 | 620 | 8,000 | 620 |
| 2005-05-10 | 626 | 630 | 625 | 630 | 3,000 | 630 |
| 2005-05-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-05-06 | 600 | 635 | 600 | 635 | 30,000 | 635 |
| 2005-04-28 | 598 | 600 | 598 | 599 | 8,000 | 599 |
| 2005-04-27 | 595 | 596 | 595 | 596 | 4,000 | 596 |
| 2005-04-26 | 588 | 598 | 581 | 598 | 8,000 | 598 |
| 2005-04-25 | 581 | 582 | 581 | 581 | 6,000 | 581 |
| 2005-04-22 | 594 | 600 | 594 | 596 | 8,000 | 596 |
| 2005-04-21 | 567 | 568 | 566 | 568 | 7,000 | 568 |
| 2005-04-20 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2005-04-19 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2005-04-18 | 594 | 594 | 566 | 566 | 6,000 | 566 |
| 2005-04-15 | 566 | 594 | 566 | 594 | 6,000 | 594 |
| 2005-04-14 | 609 | 610 | 595 | 595 | 6,000 | 595 |
| 2005-04-13 | 567 | 620 | 567 | 620 | 12,000 | 620 |
| 2005-04-12 | 558 | 560 | 558 | 558 | 15,000 | 558 |
| 2005-04-11 | 557 | 559 | 557 | 558 | 5,000 | 558 |
| 2005-04-08 | 560 | 560 | 557 | 557 | 2,000 | 557 |
| 2005-04-07 | 560 | 560 | 556 | 556 | 3,000 | 556 |
| 2005-04-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-04-05 | 550 | 565 | 550 | 565 | 18,000 | 565 |
| 2005-04-04 | 554 | 554 | 550 | 550 | 12,000 | 550 |
| 2005-04-01 | 555 | 557 | 550 | 550 | 14,000 | 550 |
| 2005-03-31 | 540 | 562 | 540 | 562 | 9,000 | 562 |
| 2005-03-30 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2005-03-29 | 560 | 560 | 540 | 540 | 6,000 | 540 |
| 2005-03-28 | 554 | 556 | 554 | 555 | 7,000 | 555 |
| 2005-03-25 | 570 | 570 | 551 | 551 | 10,000 | 551 |
| 2005-03-24 | 557 | 560 | 557 | 560 | 4,000 | 560 |
| 2005-03-23 | 561 | 561 | 556 | 556 | 8,000 | 556 |
| 2005-03-22 | 565 | 565 | 556 | 565 | 12,000 | 565 |
| 2005-03-18 | 556 | 565 | 556 | 565 | 6,000 | 565 |
| 2005-03-17 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2005-03-16 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2005-03-15 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2005-03-14 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 2005-03-11 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2005-03-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-03-09 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2005-03-07 | 580 | 580 | 565 | 580 | 7,000 | 580 |
| 2005-03-03 | 560 | 590 | 560 | 590 | 7,000 | 590 |
| 2005-03-02 | 588 | 588 | 580 | 580 | 14,000 | 580 |
| 2005-03-01 | 580 | 585 | 580 | 585 | 7,000 | 585 |
| 2005-02-28 | 571 | 580 | 571 | 580 | 3,000 | 580 |
| 2005-02-25 | 571 | 571 | 560 | 571 | 6,000 | 571 |
| 2005-02-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-02-22 | 587 | 588 | 586 | 586 | 3,000 | 586 |
| 2005-02-21 | 570 | 588 | 553 | 588 | 13,000 | 588 |
| 2005-02-18 | 574 | 579 | 560 | 560 | 9,000 | 560 |
| 2005-02-17 | 555 | 580 | 555 | 580 | 6,000 | 580 |
| 2005-02-16 | 580 | 580 | 551 | 551 | 18,000 | 551 |
| 2005-02-15 | 596 | 596 | 580 | 580 | 22,000 | 580 |
| 2005-02-14 | 571 | 599 | 571 | 596 | 25,000 | 596 |
| 2005-02-10 | 551 | 585 | 550 | 552 | 31,000 | 552 |
| 2005-02-09 | 519 | 550 | 519 | 550 | 37,000 | 550 |
| 2005-02-08 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 2005-02-07 | 508 | 510 | 505 | 505 | 20,000 | 505 |
| 2005-02-04 | 496 | 510 | 496 | 505 | 28,000 | 505 |
| 2005-02-03 | 481 | 483 | 481 | 483 | 6,000 | 483 |
| 2005-02-02 | 490 | 490 | 481 | 481 | 3,000 | 481 |
| 2005-02-01 | 475 | 485 | 475 | 485 | 7,000 | 485 |
| 2005-01-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-01-28 | 472 | 472 | 470 | 470 | 4,000 | 470 |
| 2005-01-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-01-25 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2005-01-21 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2005-01-19 | 503 | 503 | 480 | 480 | 10,000 | 480 |
| 2005-01-18 | 504 | 510 | 504 | 510 | 3,000 | 510 |
| 2005-01-17 | 502 | 504 | 502 | 504 | 8,000 | 504 |
| 2005-01-14 | 502 | 502 | 501 | 501 | 2,000 | 501 |
| 2005-01-13 | 503 | 505 | 501 | 501 | 10,000 | 501 |
| 2005-01-12 | 519 | 519 | 503 | 504 | 27,000 | 504 |
| 2005-01-11 | 517 | 519 | 516 | 517 | 47,000 | 517 |
| 2005-01-07 | 500 | 516 | 500 | 516 | 28,000 | 516 |
| 2005-01-06 | 501 | 501 | 494 | 500 | 24,000 | 500 |
| 2005-01-05 | 472 | 498 | 466 | 498 | 13,000 | 498 |
| 2005-01-04 | 457 | 457 | 457 | 457 | 1,000 | 457 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
