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
