7711 助川電気工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 640 | 640 | 640 | 640 | 400 | 640 |
| 2015-12-28 | 622 | 650 | 622 | 650 | 3,400 | 650 |
| 2015-12-25 | 625 | 625 | 622 | 622 | 4,400 | 622 |
| 2015-12-24 | 650 | 650 | 638 | 638 | 3,100 | 638 |
| 2015-12-22 | 630 | 635 | 630 | 635 | 800 | 635 |
| 2015-12-21 | 631 | 641 | 631 | 631 | 900 | 631 |
| 2015-12-18 | 620 | 621 | 620 | 621 | 11,100 | 621 |
| 2015-12-17 | 630 | 630 | 621 | 629 | 1,500 | 629 |
| 2015-12-16 | 620 | 620 | 620 | 620 | 8,200 | 620 |
| 2015-12-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2015-12-14 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2015-12-11 | 626 | 636 | 625 | 636 | 1,000 | 636 |
| 2015-12-10 | 645 | 645 | 623 | 626 | 4,400 | 626 |
| 2015-12-09 | 660 | 660 | 622 | 645 | 5,000 | 645 |
| 2015-12-08 | 690 | 690 | 651 | 665 | 1,300 | 665 |
| 2015-12-07 | 699 | 699 | 686 | 690 | 1,500 | 690 |
| 2015-12-04 | 700 | 700 | 699 | 699 | 200 | 699 |
| 2015-12-03 | 690 | 701 | 690 | 700 | 900 | 700 |
| 2015-12-02 | 687 | 690 | 687 | 690 | 1,300 | 690 |
| 2015-12-01 | 717 | 717 | 717 | 717 | 300 | 717 |
| 2015-11-30 | 717 | 717 | 717 | 717 | 200 | 717 |
| 2015-11-27 | 718 | 718 | 718 | 718 | 200 | 718 |
| 2015-11-26 | 718 | 718 | 718 | 718 | 700 | 718 |
| 2015-11-25 | 714 | 714 | 714 | 714 | 1,300 | 714 |
| 2015-11-24 | 720 | 720 | 714 | 714 | 1,200 | 714 |
| 2015-11-20 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2015-11-13 | 740 | 740 | 740 | 740 | 1,200 | 740 |
| 2015-11-11 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2015-11-10 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2015-10-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2015-10-28 | 730 | 733 | 730 | 730 | 2,000 | 730 |
| 2015-10-27 | 706 | 719 | 706 | 719 | 300 | 719 |
| 2015-10-26 | 721 | 721 | 721 | 721 | 300 | 721 |
| 2015-10-23 | 721 | 721 | 721 | 721 | 300 | 721 |
| 2015-10-22 | 735 | 735 | 720 | 721 | 1,800 | 721 |
| 2015-10-21 | 748 | 748 | 703 | 733 | 1,900 | 733 |
| 2015-10-20 | 765 | 765 | 765 | 765 | 400 | 765 |
| 2015-10-16 | 721 | 735 | 706 | 735 | 1,500 | 735 |
| 2015-10-14 | 767 | 767 | 767 | 767 | 300 | 767 |
| 2015-10-13 | 767 | 767 | 767 | 767 | 600 | 767 |
| 2015-10-09 | 759 | 770 | 681 | 767 | 3,800 | 767 |
| 2015-10-08 | 715 | 758 | 681 | 715 | 5,300 | 715 |
| 2015-10-07 | 649 | 660 | 649 | 660 | 4,700 | 660 |
| 2015-10-06 | 650 | 650 | 649 | 649 | 1,900 | 649 |
| 2015-10-05 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2015-10-02 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2015-10-01 | 600 | 600 | 599 | 600 | 7,000 | 600 |
| 2015-09-30 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 2015-09-01 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2015-08-31 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2015-08-26 | 635 | 640 | 620 | 640 | 3,000 | 640 |
| 2015-08-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2015-08-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-08-20 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2015-08-19 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2015-08-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2015-08-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2015-08-11 | 810 | 810 | 765 | 765 | 2,000 | 765 |
| 2015-08-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2015-08-07 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2015-07-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2015-07-23 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2015-07-16 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2015-07-14 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2015-07-10 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2015-07-09 | 807 | 808 | 807 | 808 | 2,000 | 808 |
| 2015-06-30 | 850 | 880 | 850 | 880 | 2,000 | 880 |
| 2015-06-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2015-06-19 | 928 | 928 | 888 | 888 | 4,000 | 888 |
| 2015-06-18 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2015-06-16 | 873 | 873 | 873 | 873 | 1,000 | 873 |
| 2015-06-15 | 875 | 875 | 873 | 873 | 4,000 | 873 |
| 2015-06-10 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2015-06-09 | 876 | 876 | 876 | 876 | 2,000 | 876 |
| 2015-06-08 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 2015-06-04 | 877 | 877 | 875 | 875 | 4,000 | 875 |
| 2015-06-03 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2015-06-02 | 880 | 880 | 865 | 879 | 5,000 | 879 |
| 2015-06-01 | 899 | 899 | 880 | 880 | 3,000 | 880 |
| 2015-05-29 | 899 | 899 | 899 | 899 | 3,000 | 899 |
| 2015-05-28 | 900 | 900 | 898 | 898 | 6,000 | 898 |
| 2015-05-26 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 2015-05-25 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2015-05-22 | 910 | 910 | 905 | 905 | 4,000 | 905 |
| 2015-05-21 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 2015-05-20 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2015-05-18 | 908 | 909 | 908 | 908 | 3,000 | 908 |
| 2015-05-15 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 2015-05-14 | 909 | 909 | 899 | 899 | 4,000 | 899 |
| 2015-05-13 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2015-05-12 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2015-05-11 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 2015-05-08 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2015-05-07 | 892 | 895 | 892 | 895 | 3,000 | 895 |
| 2015-05-01 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2015-04-30 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2015-04-28 | 892 | 910 | 891 | 891 | 7,000 | 891 |
| 2015-04-27 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 2015-04-24 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2015-04-23 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2015-04-22 | 915 | 915 | 886 | 890 | 5,000 | 890 |
| 2015-04-21 | 900 | 921 | 900 | 921 | 16,000 | 921 |
| 2015-04-20 | 872 | 875 | 872 | 875 | 3,000 | 875 |
| 2015-04-17 | 875 | 875 | 870 | 872 | 11,000 | 872 |
| 2015-04-16 | 870 | 875 | 870 | 875 | 4,000 | 875 |
| 2015-04-15 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2015-04-10 | 862 | 863 | 862 | 863 | 2,000 | 863 |
| 2015-04-09 | 860 | 861 | 860 | 860 | 4,000 | 860 |
| 2015-04-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2015-04-07 | 859 | 860 | 831 | 860 | 13,000 | 860 |
| 2015-04-02 | 790 | 802 | 790 | 802 | 3,000 | 802 |
| 2015-04-01 | 770 | 790 | 770 | 790 | 9,000 | 790 |
| 2015-03-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2015-03-27 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2015-03-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2015-03-23 | 750 | 760 | 750 | 750 | 19,000 | 750 |
| 2015-03-20 | 748 | 750 | 748 | 750 | 5,000 | 750 |
| 2015-03-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2015-03-18 | 755 | 755 | 750 | 750 | 3,000 | 750 |
| 2015-03-17 | 749 | 750 | 730 | 748 | 9,000 | 748 |
| 2015-03-16 | 725 | 731 | 725 | 731 | 4,000 | 731 |
| 2015-03-13 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2015-03-12 | 720 | 738 | 720 | 738 | 4,000 | 738 |
| 2015-03-11 | 720 | 720 | 705 | 705 | 4,000 | 705 |
| 2015-03-10 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2015-03-09 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2015-03-06 | 719 | 735 | 715 | 735 | 13,000 | 735 |
| 2015-03-05 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 2015-03-04 | 729 | 729 | 720 | 720 | 6,000 | 720 |
| 2015-02-27 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2015-02-26 | 720 | 721 | 720 | 721 | 6,000 | 721 |
| 2015-02-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2015-02-24 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2015-02-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2015-02-20 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2015-02-19 | 721 | 725 | 721 | 725 | 2,000 | 725 |
| 2015-02-18 | 730 | 730 | 721 | 721 | 5,000 | 721 |
| 2015-02-17 | 725 | 726 | 720 | 720 | 5,000 | 720 |
| 2015-02-16 | 741 | 741 | 712 | 725 | 12,000 | 725 |
| 2015-02-13 | 788 | 788 | 741 | 741 | 14,000 | 741 |
| 2015-02-12 | 755 | 758 | 755 | 758 | 2,000 | 758 |
| 2015-02-10 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2015-02-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2015-02-06 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 2015-02-04 | 785 | 785 | 774 | 775 | 3,000 | 775 |
| 2015-02-03 | 755 | 760 | 740 | 740 | 7,000 | 740 |
| 2015-01-27 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2015-01-26 | 835 | 845 | 835 | 845 | 2,000 | 845 |
| 2015-01-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2015-01-21 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2015-01-20 | 860 | 860 | 830 | 830 | 6,000 | 830 |
| 2015-01-16 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 2015-01-15 | 835 | 835 | 830 | 830 | 4,000 | 830 |
| 2015-01-14 | 849 | 849 | 837 | 837 | 2,000 | 837 |
| 2015-01-13 | 830 | 843 | 830 | 843 | 6,000 | 843 |
| 2015-01-09 | 886 | 886 | 828 | 828 | 11,000 | 828 |
| 2015-01-08 | 885 | 885 | 870 | 871 | 5,000 | 871 |
| 2015-01-07 | 910 | 910 | 871 | 872 | 12,000 | 872 |
| 2015-01-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2015-01-05 | 890 | 930 | 890 | 929 | 10,000 | 929 |
分割・併合履歴 ： [1991-09-25]1株→1.1株
