7711 助川電気工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	268	274	268	273	4,000	273
2012-12-27	270	270	270	270	1,000	270
2012-12-25	260	260	260	260	3,000	260
2012-12-21	262	262	262	262	1,000	262
2012-12-20	270	270	262	270	5,000	270
2012-12-19	272	279	270	270	5,000	270
2012-12-18	269	280	269	272	13,000	272
2012-12-17	248	261	248	261	8,000	261
2012-12-12	247	247	247	247	10,000	247
2012-12-11	247	247	247	247	1,000	247
2012-12-10	245	245	245	245	1,000	245
2012-12-07	241	241	241	241	1,000	241
2012-11-22	249	249	249	249	1,000	249
2012-11-21	242	242	242	242	2,000	242
2012-11-20	254	254	242	242	3,000	242
2012-11-09	254	254	254	254	1,000	254
2012-11-02	249	249	249	249	1,000	249
2012-10-31	235	235	235	235	1,000	235
2012-10-29	232	232	232	232	3,000	232
2012-10-23	240	240	239	239	7,000	239
2012-10-19	247	247	247	247	1,000	247
2012-10-10	247	247	247	247	1,000	247
2012-10-02	250	250	250	250	1,000	250
2012-09-26	245	245	245	245	1,000	245
2012-09-20	248	249	248	249	2,000	249
2012-09-18	250	250	238	248	9,000	248
2012-09-13	257	257	257	257	2,000	257
2012-09-12	257	257	253	253	5,000	253
2012-09-10	264	264	264	264	1,000	264
2012-09-04	264	272	264	272	2,000	272
2012-09-03	250	250	250	250	2,000	250
2012-08-28	252	252	252	252	6,000	252
2012-08-27	260	260	259	260	6,000	260
2012-08-20	277	277	277	277	1,000	277
2012-08-15	273	273	273	273	1,000	273
2012-08-10	281	281	281	281	1,000	281
2012-08-08	265	265	265	265	1,000	265
2012-07-26	268	268	268	268	1,000	268
2012-07-23	284	284	276	276	2,000	276
2012-07-13	295	295	295	295	1,000	295
2012-07-06	272	280	272	280	2,000	280
2012-06-18	280	280	280	280	4,000	280
2012-06-15	288	288	284	284	4,000	284
2012-06-11	257	257	257	257	1,000	257
2012-06-08	257	257	257	257	1,000	257
2012-06-06	250	250	250	250	2,000	250
2012-06-05	235	235	235	235	1,000	235
2012-06-01	232	240	232	240	3,000	240
2012-05-31	243	243	240	240	3,000	240
2012-05-30	250	250	250	250	2,000	250
2012-05-29	230	246	230	246	2,000	246
2012-05-28	226	236	226	236	16,000	236
2012-05-23	266	266	266	266	1,000	266
2012-05-22	265	266	265	266	6,000	266
2012-05-21	263	263	260	260	2,000	260
2012-05-16	270	270	270	270	1,000	270
2012-05-15	275	275	275	275	2,000	275
2012-05-10	289	289	289	289	1,000	289
2012-04-18	294	294	291	291	2,000	291
2012-04-17	285	294	285	294	4,000	294
2012-04-13	299	299	299	299	1,000	299
2012-04-11	305	305	305	305	1,000	305
2012-04-10	305	313	305	313	2,000	313
2012-03-23	299	299	299	299	1,000	299
2012-03-22	303	303	303	303	1,000	303
2012-03-15	317	317	317	317	1,000	317
2012-03-09	315	315	315	315	1,000	315
2012-03-01	310	310	310	310	1,000	310
2012-02-27	306	306	306	306	1,000	306
2012-02-24	302	302	302	302	1,000	302
2012-02-21	310	310	310	310	1,000	310
2012-02-17	300	300	300	300	2,000	300
2012-02-16	300	300	300	300	1,000	300
2012-02-15	315	315	315	315	1,000	315
2012-02-14	300	300	300	300	1,000	300
2012-02-08	300	300	300	300	3,000	300
2012-02-06	308	308	308	308	1,000	308
2012-01-25	308	308	308	308	1,000	308
2012-01-24	316	316	316	316	2,000	316
2012-01-23	318	318	318	318	1,000	318
2012-01-20	320	320	320	320	1,000	320
2012-01-19	320	320	320	320	2,000	320
2012-01-18	320	320	320	320	1,000	320
2012-01-16	325	329	325	329	2,000	329
2012-01-13	325	325	310	310	3,000	310
2012-01-11	327	327	325	325	4,000	325
2012-01-10	327	327	320	320	2,000	320

分割・併合履歴： [1991-09-25]1株→1.1株