7711 助川電気工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-12-24 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2008-12-18 | 700 | 720 | 700 | 700 | 6,000 | 700 |
| 2008-12-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-12-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-12-15 | 700 | 730 | 700 | 700 | 4,000 | 700 |
| 2008-12-12 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 2008-12-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-12-09 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 2008-12-05 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-12-04 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2008-12-03 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2008-12-02 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 2008-12-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2008-11-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2008-11-26 | 610 | 619 | 610 | 619 | 3,000 | 619 |
| 2008-11-21 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2008-11-20 | 590 | 590 | 588 | 588 | 3,000 | 588 |
| 2008-11-14 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2008-11-13 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2008-11-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-11-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-11-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-11-05 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2008-10-29 | 494 | 510 | 494 | 510 | 3,000 | 510 |
| 2008-10-28 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2008-10-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-10-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-10-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-10-16 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2008-10-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-10-14 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2008-10-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-10-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-10-08 | 540 | 560 | 540 | 540 | 14,000 | 540 |
| 2008-10-07 | 590 | 610 | 590 | 590 | 4,000 | 590 |
| 2008-10-06 | 710 | 730 | 690 | 690 | 5,000 | 690 |
| 2008-09-26 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2008-09-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-09-18 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 2008-09-17 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2008-09-16 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-09-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-09-10 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2008-09-05 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2008-09-04 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-09-02 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-09-01 | 810 | 819 | 810 | 819 | 2,000 | 819 |
| 2008-08-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-08-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-08-25 | 835 | 835 | 820 | 820 | 4,000 | 820 |
| 2008-08-21 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2008-08-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-08-15 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2008-08-14 | 881 | 885 | 881 | 885 | 3,000 | 885 |
| 2008-08-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-08-07 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-08-05 | 900 | 900 | 885 | 885 | 7,000 | 885 |
| 2008-08-04 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2008-08-01 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2008-07-29 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2008-07-28 | 905 | 905 | 903 | 903 | 2,000 | 903 |
| 2008-07-25 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 2008-07-23 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 2008-07-18 | 897 | 897 | 880 | 880 | 10,000 | 880 |
| 2008-07-17 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2008-07-15 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2008-07-14 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2008-07-03 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2008-07-01 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2008-06-27 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2008-06-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-06-20 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2008-06-19 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 2008-06-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-06-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-06-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2008-06-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-06-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-06-05 | 867 | 897 | 867 | 897 | 2,000 | 897 |
| 2008-06-04 | 849 | 907 | 849 | 907 | 6,000 | 907 |
| 2008-06-03 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 2008-05-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-05-26 | 820 | 820 | 815 | 815 | 2,000 | 815 |
| 2008-05-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-05-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-05-20 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2008-05-16 | 811 | 821 | 811 | 821 | 2,000 | 821 |
| 2008-05-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-05-12 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 2008-05-02 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2008-05-01 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2008-04-30 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2008-04-24 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2008-04-23 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2008-04-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-04-18 | 820 | 828 | 820 | 825 | 3,000 | 825 |
| 2008-04-16 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2008-04-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-04-14 | 801 | 805 | 801 | 805 | 3,000 | 805 |
| 2008-04-11 | 838 | 838 | 806 | 806 | 4,000 | 806 |
| 2008-04-09 | 810 | 810 | 802 | 802 | 2,000 | 802 |
| 2008-04-07 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2008-04-04 | 825 | 835 | 825 | 835 | 2,000 | 835 |
| 2008-04-03 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2008-04-01 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2008-03-31 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2008-03-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-03-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-03-21 | 801 | 810 | 801 | 801 | 3,000 | 801 |
| 2008-03-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-03-17 | 801 | 801 | 790 | 790 | 3,000 | 790 |
| 2008-03-14 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-03-13 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2008-03-12 | 830 | 830 | 790 | 790 | 5,000 | 790 |
| 2008-03-10 | 870 | 870 | 830 | 830 | 5,000 | 830 |
| 2008-03-07 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 2008-03-06 | 890 | 890 | 870 | 870 | 3,000 | 870 |
| 2008-02-29 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2008-02-28 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2008-02-27 | 900 | 900 | 896 | 896 | 3,000 | 896 |
| 2008-02-26 | 901 | 901 | 895 | 895 | 4,000 | 895 |
| 2008-02-25 | 913 | 913 | 910 | 910 | 2,000 | 910 |
| 2008-02-22 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2008-02-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2008-02-18 | 901 | 910 | 901 | 905 | 7,000 | 905 |
| 2008-02-15 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2008-02-13 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2008-02-07 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2008-02-05 | 902 | 920 | 901 | 920 | 5,000 | 920 |
| 2008-02-04 | 920 | 940 | 920 | 921 | 3,000 | 921 |
| 2008-02-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2008-01-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2008-01-25 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2008-01-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2008-01-22 | 911 | 911 | 910 | 910 | 7,000 | 910 |
| 2008-01-17 | 913 | 913 | 912 | 912 | 3,000 | 912 |
| 2008-01-16 | 911 | 921 | 910 | 920 | 22,000 | 920 |
| 2008-01-15 | 930 | 930 | 911 | 911 | 9,000 | 911 |
| 2008-01-11 | 936 | 936 | 935 | 935 | 3,000 | 935 |
| 2008-01-10 | 941 | 955 | 941 | 955 | 4,000 | 955 |
| 2008-01-09 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2008-01-08 | 959 | 959 | 950 | 950 | 2,000 | 950 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
