7711 助川電気工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-274014014014011,000401
2010-12-224084154084154,000415
2010-12-214044044044044,000404
2010-12-204024104024039,000403
2010-12-174024024024021,000402
2010-12-154104104104101,000410
2010-12-104084084084081,000408
2010-12-084004004004002,000400
2010-12-034024024024021,000402
2010-12-024084084084081,000408
2010-11-154164164164161,000416
2010-11-084004004004001,000400
2010-10-264054054054051,000405
2010-10-253823823823821,000382
2010-10-223903903903901,000390
2010-10-203913913913911,000391
2010-10-134034034034031,000403
2010-10-084194194194191,000419
2010-10-044054054054051,000405
2010-10-014084084084081,000408
2010-09-224254254254251,000425
2010-09-154254254254251,000425
2010-09-134014014014011,000401
2010-09-104334334094092,000409
2010-09-074024024024021,000402
2010-09-064104104104104,000410
2010-09-014234234234231,000423
2010-08-314224304224303,000430
2010-08-304204224204224,000422
2010-08-274194194034032,000403
2010-08-254214214114113,000411
2010-08-234224224224221,000422
2010-08-134214214214211,000421
2010-08-124194194194191,000419
2010-08-114054054054051,000405
2010-08-104004004004001,000400
2010-08-094224224024026,000402
2010-08-0641742241742216,000422
2010-08-054734734734732,000473
2010-08-034984984964962,000496
2010-07-294954984954984,000498
2010-07-285005004964962,000496
2010-07-264904904904902,000490
2010-07-235165265105107,000510
2010-07-215365365365366,000536
2010-07-205525525425422,000542
2010-07-165515515515511,000551
2010-07-155605605605601,000560
2010-07-135505505505501,000550
2010-07-125515515515511,000551
2010-07-095655655655651,000565
2010-07-065555555555551,000555
2010-07-055515515515511,000551
2010-06-295705705705701,000570
2010-06-256006006006001,000600
2010-06-226006006006001,000600
2010-06-165805995805993,000599
2010-06-155785785785781,000578
2010-06-115685685685681,000568
2010-06-095785785785781,000578
2010-06-015785805785804,000580
2010-05-285615615605603,000560
2010-05-275655655655651,000565
2010-05-265805805805802,000580
2010-05-185905905905902,000590
2010-05-146306306306301,000630
2010-05-136006006006005,000600
2010-05-126016016006002,000600
2010-05-106306306306301,000630
2010-04-276006006006002,000600
2010-04-265915915915911,000591
2010-04-235925925925921,000592
2010-04-165915915915911,000591
2010-04-146006006006001,000600
2010-04-136106106106102,000610
2010-04-066106106106102,000610
2010-04-055996005996002,000600
2010-03-315905905905901,000590
2010-03-296006006006002,000600
2010-03-266006006006002,000600
2010-03-245975975975972,000597
2010-03-156006006006001,000600
2010-03-085805805805802,000580
2010-03-035705705705701,000570
2010-02-126006006006003,000600
2010-02-105505505505501,000550
2010-02-045405405405402,000540
2010-02-025405405405405,000540
2010-01-185555555555553,000555
2010-01-045505505505501,000550

分割・併合履歴 : [1991-09-25]1株→1.1株