7711 助川電気工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 2007-12-27 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2007-12-26 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-12-25 | 934 | 950 | 934 | 950 | 2,000 | 950 |
| 2007-12-21 | 921 | 927 | 921 | 926 | 4,000 | 926 |
| 2007-12-20 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2007-12-19 | 945 | 945 | 910 | 911 | 12,000 | 911 |
| 2007-12-18 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 2007-12-17 | 930 | 954 | 925 | 954 | 4,000 | 954 |
| 2007-12-14 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2007-12-13 | 912 | 912 | 911 | 911 | 2,000 | 911 |
| 2007-12-12 | 910 | 910 | 909 | 909 | 7,000 | 909 |
| 2007-12-10 | 926 | 926 | 924 | 924 | 5,000 | 924 |
| 2007-12-07 | 921 | 926 | 921 | 924 | 4,000 | 924 |
| 2007-12-06 | 916 | 917 | 916 | 917 | 2,000 | 917 |
| 2007-12-05 | 916 | 916 | 916 | 916 | 3,000 | 916 |
| 2007-12-04 | 920 | 920 | 916 | 916 | 3,000 | 916 |
| 2007-11-30 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 2007-11-28 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2007-11-22 | 942 | 942 | 930 | 930 | 8,000 | 930 |
| 2007-11-21 | 942 | 942 | 942 | 942 | 4,000 | 942 |
| 2007-11-20 | 942 | 942 | 941 | 941 | 5,000 | 941 |
| 2007-11-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-11-16 | 942 | 942 | 941 | 941 | 2,000 | 941 |
| 2007-11-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-11-14 | 936 | 936 | 935 | 935 | 3,000 | 935 |
| 2007-11-13 | 931 | 931 | 930 | 930 | 5,000 | 930 |
| 2007-11-12 | 940 | 940 | 930 | 931 | 14,000 | 931 |
| 2007-11-09 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2007-11-08 | 950 | 950 | 945 | 945 | 4,000 | 945 |
| 2007-11-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-11-05 | 947 | 950 | 947 | 950 | 4,000 | 950 |
| 2007-11-02 | 952 | 952 | 950 | 950 | 3,000 | 950 |
| 2007-11-01 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2007-10-31 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 2007-10-29 | 968 | 969 | 968 | 969 | 2,000 | 969 |
| 2007-10-26 | 963 | 963 | 963 | 963 | 1,000 | 963 |
| 2007-10-24 | 962 | 964 | 961 | 964 | 3,000 | 964 |
| 2007-10-22 | 968 | 968 | 960 | 960 | 5,000 | 960 |
| 2007-10-19 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2007-10-18 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 2007-10-17 | 960 | 960 | 953 | 953 | 4,000 | 953 |
| 2007-10-16 | 952 | 952 | 952 | 952 | 3,000 | 952 |
| 2007-10-12 | 952 | 952 | 951 | 951 | 3,000 | 951 |
| 2007-10-10 | 962 | 962 | 962 | 962 | 1,000 | 962 |
| 2007-10-09 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 2007-10-04 | 949 | 950 | 949 | 950 | 6,000 | 950 |
| 2007-10-03 | 941 | 950 | 941 | 949 | 6,000 | 949 |
| 2007-10-02 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-10-01 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2007-09-28 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2007-09-27 | 940 | 942 | 940 | 941 | 4,000 | 941 |
| 2007-09-26 | 930 | 940 | 930 | 940 | 4,000 | 940 |
| 2007-09-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-09-21 | 920 | 933 | 920 | 933 | 9,000 | 933 |
| 2007-09-19 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2007-09-14 | 930 | 940 | 930 | 930 | 12,000 | 930 |
| 2007-09-13 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 2007-09-12 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2007-09-10 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 2007-09-07 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 2007-09-05 | 950 | 950 | 930 | 930 | 8,000 | 930 |
| 2007-09-04 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2007-09-03 | 951 | 951 | 931 | 931 | 2,000 | 931 |
| 2007-08-31 | 903 | 930 | 892 | 930 | 13,000 | 930 |
| 2007-08-29 | 892 | 892 | 890 | 892 | 10,000 | 892 |
| 2007-08-24 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2007-08-23 | 921 | 922 | 921 | 922 | 4,000 | 922 |
| 2007-08-22 | 891 | 918 | 891 | 918 | 6,000 | 918 |
| 2007-08-21 | 895 | 895 | 886 | 890 | 7,000 | 890 |
| 2007-08-20 | 900 | 900 | 885 | 885 | 13,000 | 885 |
| 2007-08-17 | 930 | 930 | 880 | 880 | 24,000 | 880 |
| 2007-08-16 | 901 | 901 | 900 | 900 | 11,000 | 900 |
| 2007-08-15 | 939 | 939 | 920 | 920 | 8,000 | 920 |
| 2007-08-14 | 900 | 910 | 880 | 910 | 18,000 | 910 |
| 2007-08-13 | 921 | 921 | 900 | 900 | 11,000 | 900 |
| 2007-08-10 | 960 | 960 | 930 | 950 | 11,000 | 950 |
| 2007-08-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-08-08 | 980 | 1,022 | 980 | 1,000 | 12,000 | 1,000 |
| 2007-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-08-02 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2007-07-31 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2007-07-30 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2007-07-27 | 1,025 | 1,045 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2007-07-26 | 1,051 | 1,051 | 1,045 | 1,045 | 6,000 | 1,045 |
| 2007-07-25 | 1,064 | 1,064 | 1,044 | 1,063 | 5,000 | 1,063 |
| 2007-07-24 | 1,082 | 1,082 | 1,040 | 1,064 | 6,000 | 1,064 |
| 2007-07-23 | 1,025 | 1,066 | 1,021 | 1,065 | 14,000 | 1,065 |
| 2007-07-20 | 1,083 | 1,083 | 1,010 | 1,015 | 23,000 | 1,015 |
| 2007-07-19 | 1,091 | 1,111 | 1,072 | 1,089 | 13,000 | 1,089 |
| 2007-07-18 | 1,135 | 1,135 | 1,081 | 1,091 | 26,000 | 1,091 |
| 2007-07-17 | 1,150 | 1,150 | 1,134 | 1,150 | 9,000 | 1,150 |
| 2007-07-13 | 1,150 | 1,155 | 1,133 | 1,150 | 21,000 | 1,150 |
| 2007-07-12 | 1,210 | 1,230 | 1,130 | 1,130 | 182,000 | 1,130 |
| 2007-07-11 | 1,180 | 1,198 | 1,180 | 1,198 | 93,000 | 1,198 |
| 2007-07-10 | 1,170 | 1,200 | 1,170 | 1,180 | 33,000 | 1,180 |
| 2007-07-09 | 1,181 | 1,181 | 1,140 | 1,150 | 30,000 | 1,150 |
| 2007-07-06 | 1,195 | 1,195 | 1,180 | 1,190 | 10,000 | 1,190 |
| 2007-07-05 | 1,190 | 1,200 | 1,160 | 1,180 | 42,000 | 1,180 |
| 2007-07-04 | 1,190 | 1,205 | 1,185 | 1,205 | 195,000 | 1,205 |
| 2007-07-03 | 1,140 | 1,180 | 1,131 | 1,170 | 72,000 | 1,170 |
| 2007-07-02 | 1,135 | 1,135 | 1,100 | 1,120 | 17,000 | 1,120 |
| 2007-06-29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2007-06-28 | 1,150 | 1,159 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2007-06-27 | 1,090 | 1,170 | 1,090 | 1,150 | 26,000 | 1,150 |
| 2007-06-26 | 1,110 | 1,110 | 1,080 | 1,081 | 10,000 | 1,081 |
| 2007-06-25 | 1,150 | 1,160 | 1,123 | 1,123 | 3,000 | 1,123 |
| 2007-06-22 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2007-06-21 | 1,131 | 1,150 | 1,110 | 1,110 | 7,000 | 1,110 |
| 2007-06-20 | 1,150 | 1,150 | 1,131 | 1,131 | 4,000 | 1,131 |
| 2007-06-18 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2007-06-15 | 1,170 | 1,179 | 1,170 | 1,179 | 5,000 | 1,179 |
| 2007-06-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2007-06-12 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2007-06-11 | 1,180 | 1,188 | 1,180 | 1,188 | 3,000 | 1,188 |
| 2007-06-08 | 1,130 | 1,170 | 1,130 | 1,140 | 8,000 | 1,140 |
| 2007-06-07 | 1,153 | 1,153 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-06-06 | 1,129 | 1,169 | 1,129 | 1,130 | 6,000 | 1,130 |
| 2007-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2007-06-01 | 1,220 | 1,225 | 1,200 | 1,200 | 11,000 | 1,200 |
| 2007-05-31 | 1,160 | 1,200 | 1,130 | 1,200 | 24,000 | 1,200 |
| 2007-05-30 | 1,136 | 1,160 | 1,130 | 1,150 | 18,000 | 1,150 |
| 2007-05-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2007-05-28 | 1,085 | 1,130 | 1,085 | 1,130 | 6,000 | 1,130 |
| 2007-05-25 | 1,085 | 1,125 | 1,085 | 1,125 | 2,000 | 1,125 |
| 2007-05-24 | 1,101 | 1,101 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2007-05-23 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2007-05-21 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 1,120 |
| 2007-05-17 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2007-05-15 | 1,158 | 1,158 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2007-05-14 | 1,150 | 1,160 | 1,130 | 1,160 | 5,000 | 1,160 |
| 2007-05-11 | 1,120 | 1,160 | 1,110 | 1,160 | 11,000 | 1,160 |
| 2007-05-10 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2007-05-09 | 1,080 | 1,120 | 1,080 | 1,120 | 16,000 | 1,120 |
| 2007-05-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2007-05-07 | 1,031 | 1,040 | 1,031 | 1,040 | 4,000 | 1,040 |
| 2007-05-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2007-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-04-24 | 995 | 1,000 | 995 | 1,000 | 2,000 | 1,000 |
| 2007-04-23 | 992 | 994 | 992 | 994 | 2,000 | 994 |
| 2007-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2007-04-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2007-04-17 | 1,031 | 1,050 | 1,031 | 1,050 | 3,000 | 1,050 |
| 2007-04-16 | 1,031 | 1,045 | 1,031 | 1,031 | 3,000 | 1,031 |
| 2007-04-13 | 1,051 | 1,051 | 1,031 | 1,031 | 7,000 | 1,031 |
| 2007-04-12 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 2007-04-11 | 1,070 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2007-04-10 | 1,098 | 1,099 | 1,071 | 1,071 | 6,000 | 1,071 |
| 2007-04-09 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2007-04-06 | 1,090 | 1,110 | 1,076 | 1,076 | 5,000 | 1,076 |
| 2007-04-05 | 1,071 | 1,130 | 1,071 | 1,110 | 64,000 | 1,110 |
| 2007-04-04 | 1,040 | 1,060 | 1,015 | 1,060 | 13,000 | 1,060 |
| 2007-04-03 | 997 | 1,000 | 997 | 1,000 | 2,000 | 1,000 |
| 2007-04-02 | 993 | 993 | 981 | 981 | 4,000 | 981 |
| 2007-03-30 | 1,052 | 1,060 | 1,013 | 1,013 | 11,000 | 1,013 |
| 2007-03-29 | 1,027 | 1,050 | 1,027 | 1,050 | 13,000 | 1,050 |
| 2007-03-28 | 999 | 1,080 | 999 | 1,025 | 36,000 | 1,025 |
| 2007-03-26 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2007-03-23 | 1,000 | 1,002 | 1,000 | 1,002 | 4,000 | 1,002 |
| 2007-03-22 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2007-03-20 | 1,005 | 1,005 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2007-03-19 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 2007-03-16 | 1,033 | 1,055 | 980 | 991 | 13,000 | 991 |
| 2007-03-15 | 988 | 1,060 | 980 | 1,020 | 30,000 | 1,020 |
| 2007-03-14 | 970 | 980 | 970 | 980 | 6,000 | 980 |
| 2007-03-13 | 970 | 976 | 970 | 970 | 3,000 | 970 |
| 2007-03-12 | 979 | 979 | 975 | 975 | 2,000 | 975 |
| 2007-03-09 | 980 | 980 | 963 | 979 | 7,000 | 979 |
| 2007-03-08 | 961 | 980 | 960 | 980 | 5,000 | 980 |
| 2007-03-07 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2007-03-06 | 900 | 920 | 900 | 920 | 3,000 | 920 |
| 2007-03-05 | 922 | 922 | 920 | 920 | 4,000 | 920 |
| 2007-03-02 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2007-03-01 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2007-02-28 | 940 | 940 | 931 | 931 | 2,000 | 931 |
| 2007-02-26 | 941 | 950 | 941 | 941 | 4,000 | 941 |
| 2007-02-23 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 2007-02-21 | 940 | 945 | 940 | 945 | 2,000 | 945 |
| 2007-02-20 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 2007-02-19 | 941 | 941 | 931 | 931 | 6,000 | 931 |
| 2007-02-16 | 942 | 942 | 941 | 941 | 3,000 | 941 |
| 2007-02-14 | 999 | 999 | 979 | 979 | 2,000 | 979 |
| 2007-02-13 | 933 | 969 | 933 | 969 | 2,000 | 969 |
| 2007-02-08 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2007-02-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-02-01 | 970 | 970 | 950 | 950 | 3,000 | 950 |
| 2007-01-31 | 995 | 995 | 965 | 965 | 2,000 | 965 |
| 2007-01-30 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2007-01-29 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2007-01-26 | 980 | 990 | 980 | 990 | 2,000 | 990 |
| 2007-01-25 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2007-01-24 | 960 | 968 | 960 | 966 | 4,000 | 966 |
| 2007-01-23 | 945 | 960 | 945 | 960 | 6,000 | 960 |
| 2007-01-22 | 941 | 941 | 940 | 940 | 2,000 | 940 |
| 2007-01-18 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2007-01-15 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2007-01-12 | 920 | 920 | 910 | 920 | 5,000 | 920 |
| 2007-01-11 | 941 | 941 | 917 | 917 | 15,000 | 917 |
| 2007-01-10 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2007-01-09 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2007-01-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
