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 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 866 | 866 | 866 | 866 | 4,000 | 866 |
| 2006-12-26 | 863 | 863 | 861 | 861 | 3,000 | 861 |
| 2006-12-25 | 890 | 890 | 860 | 860 | 29,000 | 860 |
| 2006-12-22 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2006-12-21 | 882 | 901 | 882 | 900 | 4,000 | 900 |
| 2006-12-20 | 900 | 900 | 892 | 892 | 5,000 | 892 |
| 2006-12-19 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2006-12-18 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2006-12-15 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 2006-12-14 | 888 | 900 | 888 | 900 | 4,000 | 900 |
| 2006-12-13 | 861 | 880 | 861 | 879 | 8,000 | 879 |
| 2006-12-11 | 861 | 880 | 860 | 880 | 4,000 | 880 |
| 2006-12-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-12-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-12-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-12-01 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 2006-11-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-11-29 | 850 | 851 | 850 | 851 | 6,000 | 851 |
| 2006-11-28 | 850 | 860 | 850 | 860 | 14,000 | 860 |
| 2006-11-27 | 830 | 830 | 825 | 825 | 2,000 | 825 |
| 2006-11-24 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-11-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-11-16 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2006-11-15 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-11-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-11-13 | 860 | 860 | 859 | 859 | 3,000 | 859 |
| 2006-11-08 | 831 | 831 | 830 | 830 | 3,000 | 830 |
| 2006-11-07 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2006-11-02 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2006-11-01 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-10-27 | 856 | 856 | 856 | 856 | 6,000 | 856 |
| 2006-10-26 | 836 | 849 | 835 | 849 | 3,000 | 849 |
| 2006-10-25 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2006-10-24 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2006-10-20 | 870 | 880 | 830 | 830 | 3,000 | 830 |
| 2006-10-13 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-10-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-10-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-10-05 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-10-03 | 854 | 854 | 850 | 850 | 6,000 | 850 |
| 2006-10-02 | 863 | 863 | 851 | 851 | 3,000 | 851 |
| 2006-09-26 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2006-09-22 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2006-09-21 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 2006-09-20 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2006-09-19 | 845 | 849 | 831 | 849 | 3,000 | 849 |
| 2006-09-15 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2006-09-14 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2006-09-13 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-09-12 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-09-11 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-09-08 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2006-09-07 | 870 | 870 | 855 | 855 | 2,000 | 855 |
| 2006-09-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-09-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-09-01 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2006-08-31 | 880 | 885 | 880 | 885 | 12,000 | 885 |
| 2006-08-28 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2006-08-25 | 867 | 868 | 862 | 862 | 4,000 | 862 |
| 2006-08-24 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2006-08-23 | 900 | 901 | 897 | 897 | 4,000 | 897 |
| 2006-08-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2006-08-18 | 891 | 900 | 891 | 900 | 2,000 | 900 |
| 2006-08-17 | 901 | 901 | 890 | 890 | 6,000 | 890 |
| 2006-08-15 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2006-08-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-08-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2006-08-10 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2006-08-09 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2006-08-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-08-07 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2006-08-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-08-03 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2006-08-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2006-08-01 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2006-07-31 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2006-07-28 | 856 | 859 | 856 | 859 | 4,000 | 859 |
| 2006-07-27 | 853 | 853 | 852 | 852 | 2,000 | 852 |
| 2006-07-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-07-21 | 836 | 836 | 835 | 835 | 2,000 | 835 |
| 2006-07-20 | 840 | 850 | 835 | 835 | 6,000 | 835 |
| 2006-07-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-07-18 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2006-07-14 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2006-07-13 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2006-07-12 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 2006-07-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-07-07 | 880 | 880 | 878 | 880 | 5,000 | 880 |
| 2006-07-06 | 885 | 885 | 878 | 878 | 21,000 | 878 |
| 2006-07-05 | 882 | 885 | 882 | 885 | 2,000 | 885 |
| 2006-07-04 | 911 | 911 | 910 | 910 | 5,000 | 910 |
| 2006-07-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-06-30 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 2006-06-28 | 950 | 970 | 950 | 970 | 2,000 | 970 |
| 2006-06-27 | 935 | 935 | 930 | 930 | 7,000 | 930 |
| 2006-06-26 | 933 | 950 | 933 | 938 | 4,000 | 938 |
| 2006-06-23 | 908 | 930 | 900 | 930 | 15,000 | 930 |
| 2006-06-22 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 2006-06-20 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2006-06-19 | 870 | 880 | 870 | 870 | 12,000 | 870 |
| 2006-06-15 | 823 | 823 | 823 | 823 | 5,000 | 823 |
| 2006-06-14 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 2006-06-13 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2006-06-12 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2006-06-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-06-08 | 819 | 820 | 810 | 820 | 3,000 | 820 |
| 2006-06-07 | 822 | 822 | 820 | 820 | 4,000 | 820 |
| 2006-06-06 | 881 | 881 | 872 | 872 | 6,000 | 872 |
| 2006-06-02 | 885 | 885 | 880 | 880 | 4,000 | 880 |
| 2006-06-01 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2006-05-31 | 890 | 900 | 885 | 900 | 3,000 | 900 |
| 2006-05-29 | 893 | 893 | 893 | 893 | 4,000 | 893 |
| 2006-05-26 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-05-25 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2006-05-24 | 898 | 898 | 893 | 893 | 2,000 | 893 |
| 2006-05-23 | 880 | 888 | 871 | 888 | 3,000 | 888 |
| 2006-05-22 | 910 | 950 | 910 | 950 | 5,000 | 950 |
| 2006-05-19 | 960 | 960 | 955 | 960 | 4,000 | 960 |
| 2006-05-18 | 965 | 965 | 960 | 960 | 5,000 | 960 |
| 2006-05-17 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 2006-05-16 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2006-05-15 | 995 | 995 | 981 | 981 | 10,000 | 981 |
| 2006-05-12 | 992 | 995 | 992 | 995 | 2,000 | 995 |
| 2006-05-11 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2006-05-10 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2006-05-09 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2006-05-08 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2006-04-27 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2006-04-26 | 940 | 1,000 | 940 | 1,000 | 3,000 | 1,000 |
| 2006-04-25 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 2006-04-21 | 980 | 985 | 980 | 985 | 2,000 | 985 |
| 2006-04-18 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-04-14 | 991 | 991 | 988 | 988 | 3,000 | 988 |
| 2006-04-13 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2006-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-04-10 | 1,020 | 1,020 | 991 | 991 | 4,000 | 991 |
| 2006-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-04-05 | 1,040 | 1,040 | 985 | 986 | 7,000 | 986 |
| 2006-04-04 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2006-04-03 | 1,005 | 1,010 | 1,005 | 1,010 | 4,000 | 1,010 |
| 2006-03-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-03-30 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 2006-03-27 | 913 | 913 | 912 | 912 | 4,000 | 912 |
| 2006-03-24 | 920 | 920 | 911 | 911 | 2,000 | 911 |
| 2006-03-23 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2006-03-22 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2006-03-20 | 956 | 956 | 951 | 951 | 3,000 | 951 |
| 2006-03-17 | 960 | 960 | 958 | 958 | 3,000 | 958 |
| 2006-03-16 | 959 | 959 | 950 | 950 | 2,000 | 950 |
| 2006-03-14 | 981 | 981 | 975 | 975 | 3,000 | 975 |
| 2006-03-13 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2006-03-10 | 973 | 990 | 972 | 990 | 6,000 | 990 |
| 2006-03-09 | 968 | 970 | 968 | 970 | 5,000 | 970 |
| 2006-03-07 | 955 | 960 | 955 | 960 | 3,000 | 960 |
| 2006-03-06 | 955 | 970 | 955 | 970 | 3,000 | 970 |
| 2006-03-03 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-03-02 | 1,011 | 1,011 | 970 | 970 | 5,000 | 970 |
| 2006-03-01 | 1,012 | 1,020 | 1,012 | 1,020 | 3,000 | 1,020 |
| 2006-02-28 | 1,010 | 1,012 | 1,010 | 1,012 | 3,000 | 1,012 |
| 2006-02-27 | 1,000 | 1,025 | 1,000 | 1,001 | 6,000 | 1,001 |
| 2006-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-02-23 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 2006-02-22 | 910 | 940 | 910 | 940 | 5,000 | 940 |
| 2006-02-21 | 890 | 901 | 890 | 900 | 8,000 | 900 |
| 2006-02-20 | 960 | 960 | 890 | 890 | 12,000 | 890 |
| 2006-02-17 | 1,010 | 1,010 | 990 | 990 | 3,000 | 990 |
| 2006-02-16 | 1,040 | 1,041 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2006-02-15 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2006-02-14 | 1,070 | 1,070 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2006-02-13 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 1,130 |
| 2006-02-10 | 1,120 | 1,126 | 1,120 | 1,126 | 3,000 | 1,126 |
| 2006-02-09 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2006-02-08 | 1,126 | 1,146 | 1,126 | 1,126 | 3,000 | 1,126 |
| 2006-02-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-02-03 | 1,159 | 1,160 | 1,159 | 1,160 | 6,000 | 1,160 |
| 2006-02-02 | 1,140 | 1,160 | 1,140 | 1,160 | 10,000 | 1,160 |
| 2006-02-01 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2006-01-31 | 1,190 | 1,190 | 1,151 | 1,187 | 8,000 | 1,187 |
| 2006-01-30 | 1,210 | 1,210 | 1,170 | 1,170 | 6,000 | 1,170 |
| 2006-01-27 | 1,200 | 1,204 | 1,190 | 1,200 | 8,000 | 1,200 |
| 2006-01-26 | 1,200 | 1,205 | 1,165 | 1,166 | 6,000 | 1,166 |
| 2006-01-25 | 1,190 | 1,200 | 1,161 | 1,200 | 6,000 | 1,200 |
| 2006-01-24 | 1,199 | 1,199 | 1,180 | 1,190 | 4,000 | 1,190 |
| 2006-01-23 | 1,205 | 1,205 | 1,161 | 1,181 | 9,000 | 1,181 |
| 2006-01-20 | 1,229 | 1,229 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2006-01-19 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 2006-01-18 | 1,204 | 1,204 | 1,160 | 1,200 | 26,000 | 1,200 |
| 2006-01-17 | 1,201 | 1,220 | 1,200 | 1,201 | 19,000 | 1,201 |
| 2006-01-16 | 1,244 | 1,250 | 1,221 | 1,221 | 8,000 | 1,221 |
| 2006-01-13 | 1,220 | 1,235 | 1,215 | 1,235 | 6,000 | 1,235 |
| 2006-01-12 | 1,216 | 1,220 | 1,205 | 1,220 | 8,000 | 1,220 |
| 2006-01-11 | 1,210 | 1,250 | 1,200 | 1,216 | 27,000 | 1,216 |
| 2006-01-10 | 1,199 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 2006-01-06 | 1,170 | 1,199 | 1,170 | 1,199 | 13,000 | 1,199 |
| 2006-01-05 | 1,162 | 1,165 | 1,162 | 1,165 | 6,000 | 1,165 |
| 2006-01-04 | 1,200 | 1,200 | 1,162 | 1,162 | 7,000 | 1,162 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
