7711 助川電気工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 558 | 558 | 550 | 550 | 2,000 | 550 |
| 2009-12-21 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2009-12-16 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2009-12-11 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 2009-12-10 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2009-12-01 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2009-11-30 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-11-27 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2009-11-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-11-13 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2009-11-12 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2009-10-15 | 642 | 650 | 642 | 650 | 2,000 | 650 |
| 2009-10-09 | 671 | 671 | 661 | 661 | 3,000 | 661 |
| 2009-10-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2009-09-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-09-25 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2009-09-24 | 715 | 735 | 715 | 735 | 2,000 | 735 |
| 2009-09-15 | 753 | 753 | 733 | 733 | 2,000 | 733 |
| 2009-09-11 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2009-09-10 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2009-09-09 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2009-09-08 | 765 | 765 | 745 | 745 | 2,000 | 745 |
| 2009-09-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2009-09-04 | 760 | 760 | 740 | 740 | 11,000 | 740 |
| 2009-09-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2009-09-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-08-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2009-08-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-08-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-08-21 | 790 | 794 | 790 | 794 | 4,000 | 794 |
| 2009-08-19 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2009-08-13 | 751 | 752 | 751 | 752 | 2,000 | 752 |
| 2009-08-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-08-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-08-05 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2009-08-04 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2009-07-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2009-07-23 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2009-07-22 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2009-07-17 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2009-07-16 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 2009-07-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-07-10 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2009-07-08 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2009-07-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-07-06 | 801 | 801 | 800 | 800 | 6,000 | 800 |
| 2009-07-03 | 805 | 805 | 800 | 801 | 3,000 | 801 |
| 2009-06-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2009-06-25 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2009-06-24 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2009-06-22 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 2009-06-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2009-06-16 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 2009-06-15 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2009-06-10 | 800 | 801 | 795 | 795 | 4,000 | 795 |
| 2009-06-09 | 810 | 810 | 796 | 810 | 5,000 | 810 |
| 2009-06-03 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2009-06-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2009-06-01 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2009-05-29 | 725 | 760 | 725 | 760 | 3,000 | 760 |
| 2009-05-28 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2009-05-27 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 2009-05-26 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2009-05-21 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2009-05-18 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2009-05-13 | 700 | 760 | 700 | 760 | 3,000 | 760 |
| 2009-05-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2009-04-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2009-03-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-03-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2009-03-19 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2009-03-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-03-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2009-03-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-03-10 | 690 | 690 | 660 | 660 | 4,000 | 660 |
| 2009-03-09 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2009-03-04 | 692 | 692 | 691 | 691 | 2,000 | 691 |
| 2009-02-27 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2009-02-20 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2009-02-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-02-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-02-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2009-02-12 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2009-02-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-02-09 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2009-02-04 | 740 | 749 | 740 | 749 | 7,000 | 749 |
| 2009-01-30 | 720 | 720 | 713 | 713 | 5,000 | 713 |
| 2009-01-29 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-01-28 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2009-01-27 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 2009-01-23 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2009-01-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-01-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2009-01-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2009-01-13 | 750 | 750 | 713 | 713 | 7,000 | 713 |
| 2009-01-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2009-01-08 | 713 | 713 | 712 | 712 | 2,000 | 712 |
| 2009-01-05 | 705 | 705 | 705 | 705 | 1,000 | 705 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
