7711 助川電気工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 873 | 887 | 870 | 887 | 9,000 | 887 |
| 2014-12-29 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2014-12-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2014-12-25 | 891 | 891 | 870 | 870 | 15,000 | 870 |
| 2014-12-24 | 870 | 891 | 853 | 891 | 18,000 | 891 |
| 2014-12-22 | 933 | 933 | 870 | 870 | 9,000 | 870 |
| 2014-12-19 | 963 | 963 | 933 | 945 | 3,000 | 945 |
| 2014-12-18 | 940 | 951 | 925 | 948 | 22,000 | 948 |
| 2014-12-17 | 856 | 910 | 854 | 910 | 27,000 | 910 |
| 2014-12-16 | 895 | 915 | 867 | 885 | 17,000 | 885 |
| 2014-12-15 | 853 | 853 | 826 | 835 | 103,000 | 835 |
| 2014-12-12 | 918 | 925 | 827 | 853 | 72,000 | 853 |
| 2014-12-11 | 892 | 916 | 850 | 916 | 20,000 | 916 |
| 2014-12-10 | 898 | 907 | 890 | 898 | 33,000 | 898 |
| 2014-12-09 | 892 | 968 | 890 | 907 | 55,000 | 907 |
| 2014-12-08 | 900 | 927 | 880 | 890 | 88,000 | 890 |
| 2014-12-05 | 965 | 1,010 | 882 | 902 | 169,000 | 902 |
| 2014-12-04 | 873 | 900 | 841 | 890 | 177,000 | 890 |
| 2014-12-03 | 972 | 972 | 822 | 832 | 461,000 | 832 |
| 2014-12-02 | 1,310 | 1,310 | 953 | 972 | 619,000 | 972 |
| 2014-12-01 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 | 1,010 |
| 2014-11-28 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2014-11-27 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2014-11-26 | 614 | 614 | 610 | 610 | 12,000 | 610 |
| 2014-11-25 | 614 | 614 | 613 | 613 | 5,000 | 613 |
| 2014-11-20 | 613 | 619 | 613 | 614 | 5,000 | 614 |
| 2014-11-18 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2014-11-17 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2014-11-14 | 606 | 610 | 605 | 608 | 12,000 | 608 |
| 2014-11-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2014-11-12 | 606 | 606 | 605 | 605 | 6,000 | 605 |
| 2014-11-11 | 604 | 607 | 604 | 607 | 5,000 | 607 |
| 2014-11-10 | 613 | 613 | 605 | 605 | 6,000 | 605 |
| 2014-11-07 | 615 | 615 | 603 | 603 | 4,000 | 603 |
| 2014-11-06 | 603 | 606 | 603 | 606 | 5,000 | 606 |
| 2014-11-04 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2014-10-30 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2014-10-29 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 2014-10-28 | 600 | 630 | 600 | 630 | 10,000 | 630 |
| 2014-10-27 | 575 | 599 | 575 | 599 | 4,000 | 599 |
| 2014-10-20 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2014-10-17 | 575 | 575 | 571 | 573 | 7,000 | 573 |
| 2014-10-16 | 590 | 590 | 570 | 570 | 18,000 | 570 |
| 2014-10-15 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 2014-10-14 | 601 | 601 | 600 | 600 | 22,000 | 600 |
| 2014-10-10 | 601 | 602 | 601 | 601 | 7,000 | 601 |
| 2014-10-09 | 603 | 613 | 603 | 613 | 2,000 | 613 |
| 2014-10-07 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2014-10-02 | 602 | 603 | 600 | 603 | 21,000 | 603 |
| 2014-09-30 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2014-09-29 | 603 | 603 | 601 | 601 | 5,000 | 601 |
| 2014-09-26 | 610 | 610 | 600 | 605 | 5,000 | 605 |
| 2014-09-25 | 606 | 616 | 606 | 606 | 4,000 | 606 |
| 2014-09-24 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2014-09-22 | 609 | 609 | 601 | 602 | 6,000 | 602 |
| 2014-09-19 | 615 | 615 | 605 | 609 | 6,000 | 609 |
| 2014-09-17 | 620 | 620 | 601 | 601 | 14,000 | 601 |
| 2014-09-16 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2014-09-12 | 629 | 629 | 615 | 626 | 21,000 | 626 |
| 2014-09-11 | 590 | 630 | 590 | 615 | 18,000 | 615 |
| 2014-09-10 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2014-09-09 | 588 | 588 | 585 | 585 | 2,000 | 585 |
| 2014-09-05 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2014-09-03 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2014-09-02 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2014-09-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-08-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-08-27 | 573 | 575 | 573 | 575 | 2,000 | 575 |
| 2014-08-21 | 572 | 572 | 565 | 565 | 2,000 | 565 |
| 2014-08-20 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2014-08-19 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2014-08-18 | 561 | 561 | 560 | 560 | 7,000 | 560 |
| 2014-08-15 | 560 | 560 | 558 | 558 | 4,000 | 558 |
| 2014-08-14 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-08-13 | 560 | 566 | 560 | 564 | 6,000 | 564 |
| 2014-08-12 | 569 | 571 | 556 | 556 | 4,000 | 556 |
| 2014-08-11 | 557 | 620 | 557 | 562 | 11,000 | 562 |
| 2014-08-08 | 531 | 555 | 531 | 548 | 12,000 | 548 |
| 2014-08-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2014-08-06 | 532 | 532 | 530 | 530 | 8,000 | 530 |
| 2014-08-05 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2014-07-30 | 540 | 559 | 540 | 559 | 5,000 | 559 |
| 2014-07-29 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2014-07-25 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2014-07-23 | 546 | 550 | 546 | 550 | 3,000 | 550 |
| 2014-07-22 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2014-07-18 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2014-07-17 | 545 | 545 | 544 | 544 | 3,000 | 544 |
| 2014-07-16 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2014-07-15 | 530 | 530 | 527 | 527 | 8,000 | 527 |
| 2014-07-11 | 540 | 540 | 538 | 540 | 5,000 | 540 |
| 2014-07-10 | 532 | 542 | 526 | 530 | 7,000 | 530 |
| 2014-07-07 | 540 | 540 | 526 | 526 | 3,000 | 526 |
| 2014-07-04 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2014-07-03 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2014-07-02 | 537 | 537 | 529 | 533 | 4,000 | 533 |
| 2014-06-30 | 525 | 530 | 520 | 530 | 8,000 | 530 |
| 2014-06-27 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2014-06-25 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2014-06-24 | 542 | 542 | 524 | 525 | 8,000 | 525 |
| 2014-06-23 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2014-06-20 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2014-06-19 | 524 | 524 | 512 | 512 | 8,000 | 512 |
| 2014-06-18 | 525 | 525 | 510 | 524 | 9,000 | 524 |
| 2014-06-17 | 515 | 516 | 515 | 516 | 5,000 | 516 |
| 2014-06-16 | 520 | 520 | 511 | 511 | 4,000 | 511 |
| 2014-06-13 | 541 | 541 | 540 | 540 | 2,000 | 540 |
| 2014-06-12 | 552 | 552 | 541 | 541 | 4,000 | 541 |
| 2014-06-11 | 553 | 555 | 541 | 541 | 5,000 | 541 |
| 2014-06-10 | 559 | 559 | 553 | 553 | 9,000 | 553 |
| 2014-06-09 | 511 | 560 | 511 | 550 | 27,000 | 550 |
| 2014-06-04 | 505 | 510 | 505 | 510 | 7,000 | 510 |
| 2014-06-03 | 490 | 508 | 490 | 504 | 5,000 | 504 |
| 2014-06-02 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2014-05-30 | 497 | 497 | 481 | 484 | 8,000 | 484 |
| 2014-05-29 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2014-05-28 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2014-05-27 | 470 | 473 | 465 | 473 | 5,000 | 473 |
| 2014-05-26 | 460 | 477 | 460 | 477 | 4,000 | 477 |
| 2014-05-23 | 455 | 460 | 451 | 459 | 8,000 | 459 |
| 2014-05-22 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-05-21 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2014-05-20 | 441 | 449 | 441 | 449 | 4,000 | 449 |
| 2014-05-19 | 440 | 448 | 440 | 440 | 7,000 | 440 |
| 2014-05-16 | 440 | 456 | 440 | 456 | 7,000 | 456 |
| 2014-05-15 | 449 | 449 | 437 | 449 | 8,000 | 449 |
| 2014-05-14 | 440 | 457 | 440 | 457 | 11,000 | 457 |
| 2014-05-13 | 440 | 447 | 440 | 447 | 8,000 | 447 |
| 2014-05-12 | 440 | 441 | 431 | 435 | 7,000 | 435 |
| 2014-05-09 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-05-08 | 430 | 435 | 430 | 430 | 5,000 | 430 |
| 2014-05-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-05-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2014-05-01 | 417 | 417 | 415 | 415 | 10,000 | 415 |
| 2014-04-24 | 413 | 415 | 413 | 415 | 5,000 | 415 |
| 2014-04-23 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2014-04-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-04-18 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2014-04-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2014-04-15 | 407 | 407 | 407 | 407 | 9,000 | 407 |
| 2014-04-14 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2014-04-11 | 406 | 406 | 405 | 405 | 15,000 | 405 |
| 2014-04-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-04-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2014-04-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-04-07 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2014-04-03 | 407 | 407 | 405 | 406 | 10,000 | 406 |
| 2014-03-28 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2014-03-27 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-03-26 | 412 | 412 | 406 | 406 | 7,000 | 406 |
| 2014-03-25 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2014-03-24 | 429 | 429 | 411 | 411 | 5,000 | 411 |
| 2014-03-20 | 419 | 419 | 406 | 406 | 2,000 | 406 |
| 2014-03-18 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2014-03-17 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2014-03-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-03-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2014-03-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-03-03 | 405 | 405 | 402 | 405 | 4,000 | 405 |
| 2014-02-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-02-21 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2014-02-20 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2014-02-19 | 407 | 408 | 405 | 405 | 6,000 | 405 |
| 2014-02-18 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2014-02-17 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2014-02-14 | 420 | 423 | 406 | 406 | 4,000 | 406 |
| 2014-02-10 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 2014-02-07 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-02-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2014-02-05 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 2014-02-04 | 399 | 413 | 397 | 397 | 11,000 | 397 |
| 2014-02-03 | 400 | 400 | 397 | 400 | 7,000 | 400 |
| 2014-01-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2014-01-30 | 401 | 402 | 394 | 402 | 7,000 | 402 |
| 2014-01-29 | 408 | 408 | 403 | 403 | 2,000 | 403 |
| 2014-01-28 | 401 | 403 | 400 | 400 | 7,000 | 400 |
| 2014-01-27 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2014-01-24 | 401 | 408 | 400 | 408 | 6,000 | 408 |
| 2014-01-23 | 406 | 408 | 402 | 402 | 10,000 | 402 |
| 2014-01-22 | 410 | 418 | 410 | 417 | 13,000 | 417 |
| 2014-01-21 | 395 | 400 | 395 | 400 | 18,000 | 400 |
| 2014-01-20 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2014-01-17 | 391 | 394 | 391 | 394 | 2,000 | 394 |
| 2014-01-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2014-01-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2014-01-14 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2014-01-10 | 384 | 398 | 384 | 397 | 7,000 | 397 |
| 2014-01-09 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2014-01-08 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2014-01-07 | 373 | 389 | 373 | 389 | 4,000 | 389 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
