7711 助川電気工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 368 | 371 | 368 | 371 | 3,000 | 371 |
| 2013-12-27 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2013-12-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-12-25 | 364 | 364 | 357 | 357 | 2,000 | 357 |
| 2013-12-24 | 360 | 360 | 355 | 357 | 5,000 | 357 |
| 2013-12-20 | 355 | 363 | 355 | 361 | 12,000 | 361 |
| 2013-12-19 | 350 | 362 | 350 | 362 | 10,000 | 362 |
| 2013-12-18 | 358 | 358 | 350 | 350 | 3,000 | 350 |
| 2013-12-17 | 355 | 355 | 351 | 351 | 12,000 | 351 |
| 2013-12-16 | 358 | 358 | 355 | 355 | 2,000 | 355 |
| 2013-12-13 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2013-12-12 | 359 | 359 | 354 | 354 | 3,000 | 354 |
| 2013-12-11 | 367 | 367 | 356 | 359 | 5,000 | 359 |
| 2013-12-10 | 360 | 360 | 355 | 360 | 13,000 | 360 |
| 2013-12-09 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2013-12-06 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 2013-12-05 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2013-12-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2013-12-03 | 352 | 352 | 349 | 349 | 8,000 | 349 |
| 2013-12-02 | 355 | 358 | 352 | 358 | 4,000 | 358 |
| 2013-11-28 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2013-11-27 | 366 | 366 | 362 | 362 | 2,000 | 362 |
| 2013-11-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2013-11-22 | 371 | 376 | 370 | 376 | 3,000 | 376 |
| 2013-11-21 | 365 | 379 | 365 | 379 | 5,000 | 379 |
| 2013-11-20 | 377 | 377 | 365 | 365 | 8,000 | 365 |
| 2013-11-19 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2013-11-18 | 371 | 376 | 371 | 374 | 7,000 | 374 |
| 2013-11-15 | 366 | 379 | 366 | 379 | 4,000 | 379 |
| 2013-11-14 | 373 | 382 | 372 | 382 | 12,000 | 382 |
| 2013-11-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-11-12 | 363 | 364 | 363 | 364 | 3,000 | 364 |
| 2013-11-11 | 362 | 364 | 358 | 358 | 6,000 | 358 |
| 2013-11-08 | 362 | 362 | 360 | 360 | 7,000 | 360 |
| 2013-11-07 | 370 | 370 | 362 | 362 | 2,000 | 362 |
| 2013-11-06 | 375 | 378 | 375 | 378 | 2,000 | 378 |
| 2013-10-30 | 379 | 388 | 379 | 388 | 4,000 | 388 |
| 2013-10-29 | 370 | 384 | 370 | 371 | 3,000 | 371 |
| 2013-10-25 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2013-10-23 | 381 | 381 | 375 | 375 | 5,000 | 375 |
| 2013-10-22 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2013-10-21 | 375 | 386 | 375 | 386 | 11,000 | 386 |
| 2013-10-18 | 380 | 383 | 375 | 375 | 7,000 | 375 |
| 2013-10-17 | 368 | 375 | 368 | 375 | 5,000 | 375 |
| 2013-10-15 | 365 | 368 | 365 | 368 | 2,000 | 368 |
| 2013-10-11 | 363 | 365 | 360 | 365 | 7,000 | 365 |
| 2013-10-10 | 376 | 376 | 355 | 363 | 5,000 | 363 |
| 2013-10-09 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2013-10-08 | 363 | 363 | 360 | 360 | 3,000 | 360 |
| 2013-10-07 | 366 | 366 | 363 | 363 | 2,000 | 363 |
| 2013-10-04 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2013-10-03 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2013-10-02 | 395 | 395 | 370 | 371 | 8,000 | 371 |
| 2013-10-01 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2013-09-30 | 381 | 381 | 374 | 374 | 3,000 | 374 |
| 2013-09-27 | 371 | 388 | 371 | 387 | 17,000 | 387 |
| 2013-09-26 | 371 | 371 | 370 | 370 | 8,000 | 370 |
| 2013-09-25 | 364 | 370 | 364 | 364 | 9,000 | 364 |
| 2013-09-24 | 365 | 366 | 365 | 366 | 4,000 | 366 |
| 2013-09-20 | 364 | 366 | 358 | 358 | 3,000 | 358 |
| 2013-09-19 | 368 | 368 | 354 | 367 | 8,000 | 367 |
| 2013-09-18 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-09-17 | 361 | 363 | 346 | 358 | 24,000 | 358 |
| 2013-09-13 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2013-09-11 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2013-09-10 | 345 | 347 | 341 | 345 | 6,000 | 345 |
| 2013-09-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2013-09-05 | 337 | 340 | 337 | 340 | 2,000 | 340 |
| 2013-09-03 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2013-09-02 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2013-08-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-08-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-08-27 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2013-08-26 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2013-08-22 | 336 | 350 | 335 | 335 | 11,000 | 335 |
| 2013-08-21 | 342 | 342 | 335 | 336 | 36,000 | 336 |
| 2013-08-20 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-08-19 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2013-08-16 | 335 | 336 | 335 | 336 | 3,000 | 336 |
| 2013-08-15 | 342 | 342 | 334 | 335 | 4,000 | 335 |
| 2013-08-14 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2013-08-09 | 348 | 348 | 348 | 348 | 6,000 | 348 |
| 2013-08-08 | 340 | 348 | 340 | 348 | 3,000 | 348 |
| 2013-08-07 | 369 | 369 | 332 | 364 | 14,000 | 364 |
| 2013-08-06 | 382 | 382 | 360 | 367 | 13,000 | 367 |
| 2013-08-05 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2013-08-02 | 345 | 345 | 330 | 330 | 3,000 | 330 |
| 2013-07-31 | 345 | 345 | 340 | 345 | 6,000 | 345 |
| 2013-07-30 | 351 | 351 | 345 | 345 | 3,000 | 345 |
| 2013-07-29 | 351 | 351 | 345 | 345 | 6,000 | 345 |
| 2013-07-25 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2013-07-24 | 365 | 365 | 354 | 354 | 9,000 | 354 |
| 2013-07-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-07-22 | 399 | 399 | 375 | 375 | 7,000 | 375 |
| 2013-07-19 | 353 | 378 | 353 | 375 | 12,000 | 375 |
| 2013-07-18 | 337 | 353 | 337 | 353 | 7,000 | 353 |
| 2013-07-17 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2013-07-16 | 352 | 354 | 352 | 354 | 5,000 | 354 |
| 2013-07-12 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2013-07-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-07-10 | 370 | 379 | 351 | 355 | 5,000 | 355 |
| 2013-07-09 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 2013-07-08 | 376 | 376 | 362 | 362 | 8,000 | 362 |
| 2013-07-04 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2013-07-03 | 340 | 348 | 340 | 348 | 3,000 | 348 |
| 2013-07-02 | 333 | 370 | 333 | 370 | 4,000 | 370 |
| 2013-07-01 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2013-06-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-06-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-06-20 | 347 | 347 | 331 | 335 | 4,000 | 335 |
| 2013-06-19 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2013-06-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2013-06-17 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2013-06-14 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2013-06-13 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2013-06-12 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2013-06-10 | 300 | 339 | 300 | 339 | 3,000 | 339 |
| 2013-06-07 | 300 | 300 | 290 | 292 | 7,000 | 292 |
| 2013-06-06 | 339 | 339 | 331 | 332 | 7,000 | 332 |
| 2013-06-05 | 341 | 350 | 341 | 342 | 7,000 | 342 |
| 2013-06-04 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 2013-06-03 | 365 | 365 | 351 | 351 | 5,000 | 351 |
| 2013-05-31 | 380 | 380 | 375 | 375 | 11,000 | 375 |
| 2013-05-30 | 409 | 409 | 390 | 390 | 5,000 | 390 |
| 2013-05-29 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-05-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-05-27 | 375 | 387 | 375 | 387 | 4,000 | 387 |
| 2013-05-24 | 380 | 387 | 379 | 387 | 3,000 | 387 |
| 2013-05-23 | 400 | 400 | 380 | 380 | 14,000 | 380 |
| 2013-05-22 | 404 | 404 | 400 | 400 | 3,000 | 400 |
| 2013-05-21 | 440 | 440 | 400 | 400 | 10,000 | 400 |
| 2013-05-20 | 431 | 450 | 431 | 435 | 16,000 | 435 |
| 2013-05-17 | 368 | 391 | 368 | 391 | 6,000 | 391 |
| 2013-05-16 | 399 | 399 | 371 | 371 | 16,000 | 371 |
| 2013-05-15 | 400 | 411 | 400 | 411 | 5,000 | 411 |
| 2013-05-14 | 420 | 420 | 380 | 412 | 10,000 | 412 |
| 2013-05-13 | 426 | 430 | 418 | 420 | 19,000 | 420 |
| 2013-05-10 | 466 | 466 | 425 | 425 | 16,000 | 425 |
| 2013-05-09 | 432 | 455 | 431 | 442 | 11,000 | 442 |
| 2013-05-08 | 485 | 485 | 418 | 445 | 31,000 | 445 |
| 2013-05-07 | 479 | 479 | 462 | 469 | 40,000 | 469 |
| 2013-05-02 | 365 | 420 | 356 | 399 | 22,000 | 399 |
| 2013-05-01 | 340 | 357 | 340 | 346 | 19,000 | 346 |
| 2013-04-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-04-26 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-04-25 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2013-04-24 | 317 | 317 | 315 | 315 | 6,000 | 315 |
| 2013-04-23 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-04-22 | 316 | 325 | 315 | 315 | 15,000 | 315 |
| 2013-04-19 | 301 | 310 | 300 | 310 | 4,000 | 310 |
| 2013-04-18 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 2013-04-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-04-16 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2013-04-15 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2013-04-12 | 310 | 310 | 302 | 302 | 2,000 | 302 |
| 2013-04-11 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2013-04-10 | 302 | 302 | 295 | 295 | 2,000 | 295 |
| 2013-04-09 | 310 | 310 | 294 | 294 | 5,000 | 294 |
| 2013-04-08 | 292 | 310 | 286 | 296 | 16,000 | 296 |
| 2013-04-05 | 293 | 308 | 293 | 300 | 8,000 | 300 |
| 2013-04-04 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2013-04-03 | 306 | 306 | 303 | 303 | 7,000 | 303 |
| 2013-04-02 | 311 | 311 | 306 | 306 | 3,000 | 306 |
| 2013-03-28 | 327 | 327 | 326 | 326 | 3,000 | 326 |
| 2013-03-27 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2013-03-26 | 319 | 320 | 316 | 316 | 4,000 | 316 |
| 2013-03-25 | 321 | 325 | 316 | 316 | 7,000 | 316 |
| 2013-03-22 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2013-03-21 | 335 | 350 | 335 | 335 | 5,000 | 335 |
| 2013-03-19 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2013-03-18 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-03-15 | 310 | 315 | 306 | 306 | 4,000 | 306 |
| 2013-03-14 | 307 | 307 | 305 | 307 | 3,000 | 307 |
| 2013-03-11 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2013-03-08 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-03-07 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2013-03-06 | 303 | 303 | 303 | 303 | 6,000 | 303 |
| 2013-03-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-03-01 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2013-02-28 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2013-02-27 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-02-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2013-02-25 | 290 | 304 | 290 | 304 | 2,000 | 304 |
| 2013-02-22 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2013-02-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2013-02-20 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2013-02-14 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2013-02-13 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-02-12 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2013-02-08 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2013-02-07 | 290 | 295 | 288 | 288 | 9,000 | 288 |
| 2013-02-06 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2013-02-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2013-01-31 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2013-01-29 | 293 | 293 | 293 | 293 | 7,000 | 293 |
| 2013-01-28 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2013-01-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-01-24 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2013-01-23 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2013-01-22 | 297 | 298 | 290 | 290 | 19,000 | 290 |
| 2013-01-21 | 300 | 300 | 291 | 294 | 7,000 | 294 |
| 2013-01-18 | 290 | 300 | 285 | 300 | 15,000 | 300 |
| 2013-01-17 | 287 | 287 | 282 | 282 | 2,000 | 282 |
| 2013-01-16 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2013-01-15 | 305 | 305 | 299 | 299 | 7,000 | 299 |
| 2013-01-11 | 313 | 315 | 311 | 311 | 7,000 | 311 |
| 2013-01-10 | 284 | 298 | 284 | 298 | 4,000 | 298 |
| 2013-01-09 | 283 | 284 | 276 | 284 | 7,000 | 284 |
| 2013-01-08 | 274 | 288 | 274 | 278 | 9,000 | 278 |
| 2013-01-07 | 271 | 271 | 265 | 265 | 3,000 | 265 |
| 2013-01-04 | 274 | 274 | 272 | 272 | 6,000 | 272 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
