7711 助川電気工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-278668668668664,000866
2006-12-268638638618613,000861
2006-12-2589089086086029,000860
2006-12-229009008908903,000890
2006-12-218829018829004,000900
2006-12-209009008928925,000892
2006-12-199009009009005,000900
2006-12-189009009009006,000900
2006-12-159009008908904,000890
2006-12-148889008889004,000900
2006-12-138618808618798,000879
2006-12-118618808608804,000880
2006-12-088608608608601,000860
2006-12-078608608608601,000860
2006-12-068508508508501,000850
2006-12-018608608558552,000855
2006-11-308508508508502,000850
2006-11-298508518508516,000851
2006-11-2885086085086014,000860
2006-11-278308308258252,000825
2006-11-248358358358351,000835
2006-11-178408408408401,000840
2006-11-168348348348341,000834
2006-11-158408408408402,000840
2006-11-148408408408401,000840
2006-11-138608608598593,000859
2006-11-088318318308303,000830
2006-11-078508508508503,000850
2006-11-028238238238231,000823
2006-11-018508508508501,000850
2006-10-278568568568566,000856
2006-10-268368498358493,000849
2006-10-258498498498491,000849
2006-10-248318318318311,000831
2006-10-208708808308303,000830
2006-10-138508508508502,000850
2006-10-128508508508501,000850
2006-10-068308308308301,000830
2006-10-058208208208201,000820
2006-10-038548548508506,000850
2006-10-028638638518513,000851
2006-09-268638638638631,000863
2006-09-228508508508503,000850
2006-09-218458458458454,000845
2006-09-208448448448441,000844
2006-09-198458498318493,000849
2006-09-158458458458451,000845
2006-09-148468468468461,000846
2006-09-138658658658651,000865
2006-09-128658658658651,000865
2006-09-118658658658651,000865
2006-09-088558558558551,000855
2006-09-078708708558552,000855
2006-09-068708708708701,000870
2006-09-058808808808801,000880
2006-09-018858858858851,000885
2006-08-3188088588088512,000885
2006-08-288638638638631,000863
2006-08-258678688628624,000862
2006-08-248978978978971,000897
2006-08-239009018978974,000897
2006-08-219109109109101,000910
2006-08-188919008919002,000900
2006-08-179019018908906,000890
2006-08-158909008909002,000900
2006-08-148908908908901,000890
2006-08-118908908908901,000890
2006-08-108908908908902,000890
2006-08-098808808808803,000880
2006-08-088808808808801,000880
2006-08-078708708708702,000870
2006-08-048808808808801,000880
2006-08-038808808808802,000880
2006-08-028808808808801,000880
2006-08-018708708708703,000870
2006-07-318658658658652,000865
2006-07-288568598568594,000859
2006-07-278538538528522,000852
2006-07-258508508508502,000850
2006-07-218368368358352,000835
2006-07-208408508358356,000835
2006-07-198408408408401,000840
2006-07-188908908808802,000880
2006-07-148918918918911,000891
2006-07-138908908908902,000890
2006-07-129009008908902,000890
2006-07-118708708708701,000870
2006-07-078808808788805,000880
2006-07-0688588587887821,000878
2006-07-058828858828852,000885
2006-07-049119119109105,000910
2006-07-039009009009001,000900
2006-06-309209209109102,000910
2006-06-289509709509702,000970
2006-06-279359359309307,000930
2006-06-269339509339384,000938
2006-06-2390893090093015,000930
2006-06-228418418418412,000841
2006-06-208708708708701,000870
2006-06-1987088087087012,000870
2006-06-158238238238235,000823
2006-06-148238238238232,000823
2006-06-138238238238231,000823
2006-06-128218218218211,000821
2006-06-098208208208201,000820
2006-06-088198208108203,000820
2006-06-078228228208204,000820
2006-06-068818818728726,000872
2006-06-028858858808804,000880
2006-06-018868868868861,000886
2006-05-318909008859003,000900
2006-05-298938938938934,000893
2006-05-268998998998991,000899
2006-05-258938938938931,000893
2006-05-248988988938932,000893
2006-05-238808888718883,000888
2006-05-229109509109505,000950
2006-05-199609609559604,000960
2006-05-189659659609605,000960
2006-05-179809809709705,000970
2006-05-169809809809803,000980
2006-05-1599599598198110,000981
2006-05-129929959929952,000995
2006-05-119909909909902,000990
2006-05-101,0001,0009909903,000990
2006-05-099909909909903,000990
2006-05-089809809809802,000980
2006-04-279909909909901,000990
2006-04-269401,0009401,0003,0001,000
2006-04-259809809609602,000960
2006-04-219809859809852,000985
2006-04-189809809809801,000980
2006-04-149919919889883,000988
2006-04-131,0001,0009909903,000990
2006-04-111,0001,0001,0001,0001,0001,000
2006-04-101,0201,0209919914,000991
2006-04-071,0001,0001,0001,0001,0001,000
2006-04-051,0401,0409859867,000986
2006-04-041,0301,0401,0301,0402,0001,040
2006-04-031,0051,0101,0051,0104,0001,010
2006-03-319809809809801,000980
2006-03-3096096096096010,000960
2006-03-279139139129124,000912
2006-03-249209209119112,000911
2006-03-239309309309301,000930
2006-03-229109109109102,000910
2006-03-209569569519513,000951
2006-03-179609609589583,000958
2006-03-169599599509502,000950
2006-03-149819819759753,000975
2006-03-139819819819811,000981
2006-03-109739909729906,000990
2006-03-099689709689705,000970
2006-03-079559609559603,000960
2006-03-069559709559703,000970
2006-03-039709709709701,000970
2006-03-021,0111,0119709705,000970
2006-03-011,0121,0201,0121,0203,0001,020
2006-02-281,0101,0121,0101,0123,0001,012
2006-02-271,0001,0251,0001,0016,0001,001
2006-02-241,0001,0001,0001,0001,0001,000
2006-02-239919919919912,000991
2006-02-229109409109405,000940
2006-02-218909018909008,000900
2006-02-2096096089089012,000890
2006-02-171,0101,0109909903,000990
2006-02-161,0401,0411,0101,0105,0001,010
2006-02-151,0901,0901,0701,0704,0001,070
2006-02-141,0701,0701,0401,0405,0001,040
2006-02-131,1501,1501,1301,13010,0001,130
2006-02-101,1201,1261,1201,1263,0001,126
2006-02-091,1261,1261,1261,1261,0001,126
2006-02-081,1261,1461,1261,1263,0001,126
2006-02-071,1101,1101,1101,1101,0001,110
2006-02-061,1501,1501,1501,1501,0001,150
2006-02-031,1591,1601,1591,1606,0001,160
2006-02-021,1401,1601,1401,16010,0001,160
2006-02-011,1601,1601,1601,1605,0001,160
2006-01-311,1901,1901,1511,1878,0001,187
2006-01-301,2101,2101,1701,1706,0001,170
2006-01-271,2001,2041,1901,2008,0001,200
2006-01-261,2001,2051,1651,1666,0001,166
2006-01-251,1901,2001,1611,2006,0001,200
2006-01-241,1991,1991,1801,1904,0001,190
2006-01-231,2051,2051,1611,1819,0001,181
2006-01-201,2291,2291,2001,2106,0001,210
2006-01-191,1801,2001,1801,2006,0001,200
2006-01-181,2041,2041,1601,20026,0001,200
2006-01-171,2011,2201,2001,20119,0001,201
2006-01-161,2441,2501,2211,2218,0001,221
2006-01-131,2201,2351,2151,2356,0001,235
2006-01-121,2161,2201,2051,2208,0001,220
2006-01-111,2101,2501,2001,21627,0001,216
2006-01-101,1991,2001,1901,2005,0001,200
2006-01-061,1701,1991,1701,19913,0001,199
2006-01-051,1621,1651,1621,1656,0001,165
2006-01-041,2001,2001,1621,1627,0001,162

分割・併合履歴 : [1991-09-25]1株→1.1株