7711 助川電気工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	922	922	902	919	14,300	919
2021-12-29	911	936	908	922	17,900	922
2021-12-28	909	910	893	905	31,600	905
2021-12-27	913	915	897	897	19,400	897
2021-12-24	923	923	911	915	10,300	915
2021-12-23	916	924	903	908	9,400	908
2021-12-22	929	930	914	916	20,800	916
2021-12-21	889	929	883	914	28,200	914
2021-12-20	920	921	881	886	41,400	886
2021-12-17	948	948	921	921	23,100	921
2021-12-16	961	961	925	949	41,100	949
2021-12-15	929	943	922	931	21,800	931
2021-12-14	952	960	915	929	43,600	929
2021-12-13	999	1,000	947	961	36,700	961
2021-12-10	998	1,003	980	987	25,900	987
2021-12-09	1,023	1,023	992	1,005	21,400	1,005
2021-12-08	1,035	1,037	1,002	1,011	27,500	1,011
2021-12-07	998	1,031	995	1,031	26,700	1,031
2021-12-06	1,043	1,043	982	986	33,700	986
2021-12-03	988	1,015	973	998	56,200	998
2021-12-02	995	1,009	965	973	49,000	973
2021-12-01	1,015	1,019	985	1,011	31,100	1,011
2021-11-30	1,048	1,063	1,014	1,019	40,200	1,019
2021-11-29	1,000	1,065	1,000	1,018	78,100	1,018
2021-11-26	1,050	1,053	1,016	1,027	59,600	1,027
2021-11-25	1,066	1,075	1,052	1,065	31,200	1,065
2021-11-24	1,082	1,082	1,046	1,069	44,000	1,069
2021-11-22	1,107	1,118	1,080	1,088	28,700	1,088
2021-11-19	1,116	1,133	1,074	1,088	76,900	1,088
2021-11-18	1,075	1,118	1,060	1,101	101,000	1,101
2021-11-17	1,074	1,074	1,035	1,062	49,500	1,062
2021-11-16	1,017	1,084	1,011	1,069	80,400	1,069
2021-11-15	1,018	1,018	1,002	1,017	32,500	1,017
2021-11-12	988	1,012	970	1,000	75,800	1,000
2021-11-11	964	964	938	943	36,700	943
2021-11-10	968	973	960	964	21,200	964
2021-11-09	985	1,010	961	968	33,100	968
2021-11-08	974	980	953	970	31,000	970
2021-11-05	1,001	1,005	963	978	62,000	978
2021-11-04	1,018	1,032	1,005	1,010	34,100	1,010
2021-11-02	1,028	1,033	997	1,004	29,400	1,004
2021-11-01	1,040	1,040	1,013	1,027	43,400	1,027
2021-10-29	1,025	1,025	991	998	29,400	998
2021-10-28	973	1,005	970	1,001	26,100	1,001
2021-10-27	995	1,004	970	983	35,200	983
2021-10-26	1,028	1,028	993	1,000	34,700	1,000
2021-10-25	1,005	1,049	988	1,015	40,200	1,015
2021-10-22	988	1,025	984	1,002	55,600	1,002
2021-10-21	1,039	1,039	989	1,000	68,800	1,000
2021-10-20	1,093	1,093	1,036	1,036	75,800	1,036
2021-10-19	1,114	1,149	1,066	1,076	136,800	1,076
2021-10-18	1,150	1,173	1,086	1,095	211,400	1,095
2021-10-15	1,050	1,159	1,050	1,159	403,700	1,159
2021-10-14	1,029	1,046	1,012	1,045	159,300	1,045
2021-10-13	987	1,037	973	982	281,100	982
2021-10-12	967	968	945	951	64,900	951
2021-10-11	929	949	929	945	22,000	945
2021-10-08	912	931	907	925	11,700	925
2021-10-07	904	923	904	912	25,600	912
2021-10-06	889	927	880	890	62,200	890
2021-10-05	875	891	849	874	79,500	874
2021-10-04	940	950	885	890	79,200	890
2021-10-01	947	953	920	930	62,400	930
2021-09-30	1,032	1,034	952	957	138,100	957
2021-09-29	943	1,057	943	987	424,100	987
2021-09-28	990	996	956	965	91,700	965
2021-09-27	1,019	1,019	987	999	86,300	999
2021-09-24	997	1,018	993	1,017	66,600	1,017
2021-09-22	975	993	965	982	48,200	982
2021-09-21	983	1,001	964	981	101,700	981
2021-09-17	973	1,048	973	1,020	153,700	1,020
2021-09-16	976	1,019	954	961	106,000	961
2021-09-15	999	1,008	971	975	70,200	975
2021-09-14	1,012	1,025	991	996	95,500	996
2021-09-13	1,037	1,065	1,012	1,025	109,000	1,025
2021-09-10	983	1,070	979	1,067	186,100	1,067
2021-09-09	980	1,072	974	998	584,000	998
2021-09-08	924	968	915	943	74,600	943
2021-09-07	946	962	920	924	78,100	924
2021-09-06	985	1,049	942	945	504,500	945
2021-09-03	897	913	880	907	28,800	907
2021-09-02	895	896	880	882	21,100	882
2021-09-01	909	919	892	900	29,300	900
2021-08-31	883	913	879	894	38,500	894
2021-08-30	868	890	868	880	15,600	880
2021-08-27	878	879	865	868	7,000	868
2021-08-26	886	887	863	863	22,200	863
2021-08-25	895	909	870	886	34,900	886
2021-08-24	848	887	837	885	34,100	885
2021-08-23	795	828	795	821	16,900	821
2021-08-20	800	816	794	797	29,200	797
2021-08-19	814	828	804	809	18,300	809
2021-08-18	822	842	812	823	36,300	823
2021-08-17	850	850	824	826	31,700	826
2021-08-16	882	882	850	854	33,200	854
2021-08-13	880	886	871	882	13,900	882
2021-08-12	879	896	879	879	19,900	879
2021-08-11	873	879	861	879	11,300	879
2021-08-10	851	872	843	860	15,500	860
2021-08-06	866	882	849	849	62,200	849
2021-08-05	899	899	883	888	26,400	888
2021-08-04	915	917	895	898	21,300	898
2021-08-03	915	925	902	916	20,800	916
2021-08-02	903	926	898	923	35,300	923
2021-07-30	907	908	889	903	18,100	903
2021-07-29	898	903	888	903	10,900	903
2021-07-28	902	904	888	890	16,800	890
2021-07-27	902	917	900	900	16,700	900
2021-07-26	917	917	891	891	13,800	891
2021-07-21	892	901	890	894	10,400	894
2021-07-20	887	898	885	886	23,600	886
2021-07-19	905	908	895	901	23,700	901
2021-07-16	915	933	911	916	44,000	916
2021-07-15	963	963	923	924	94,900	924
2021-07-14	920	980	916	978	177,500	978
2021-07-13	865	903	860	899	35,800	899
2021-07-12	885	885	866	866	28,800	866
2021-07-09	850	877	850	877	28,700	877
2021-07-08	876	881	856	864	22,500	864
2021-07-07	879	889	872	882	10,300	882
2021-07-06	873	890	869	889	16,200	889
2021-07-05	868	899	867	875	21,100	875
2021-07-02	875	883	865	876	15,900	876
2021-07-01	891	891	866	873	26,400	873
2021-06-30	864	896	864	891	63,400	891
2021-06-29	840	866	833	864	40,800	864
2021-06-28	828	846	826	833	14,900	833
2021-06-25	838	853	803	828	35,500	828
2021-06-24	869	870	831	839	38,800	839
2021-06-23	821	870	820	860	45,800	860
2021-06-22	816	825	810	817	11,400	817
2021-06-21	831	831	795	802	46,400	802
2021-06-18	860	870	836	840	31,300	840
2021-06-17	834	857	834	846	23,600	846
2021-06-16	830	866	830	841	68,900	841
2021-06-15	830	836	820	820	8,700	820
2021-06-14	827	840	819	830	24,000	830
2021-06-11	817	825	811	824	10,300	824
2021-06-10	821	827	816	816	13,700	816
2021-06-09	835	835	816	828	17,600	828
2021-06-08	820	838	820	825	22,800	825
2021-06-07	818	819	807	819	20,500	819
2021-06-04	812	818	795	812	35,800	812
2021-06-03	794	807	789	799	36,200	799
2021-06-02	780	906	780	806	282,900	806
2021-06-01	785	791	780	783	7,300	783
2021-05-31	789	795	781	781	10,900	781
2021-05-28	786	794	786	787	10,300	787
2021-05-27	790	796	782	790	6,400	790
2021-05-26	792	798	791	792	4,800	792
2021-05-25	811	811	793	795	11,200	795
2021-05-24	812	817	802	808	5,900	808
2021-05-21	821	824	810	812	6,500	812
2021-05-20	819	828	817	825	5,800	825
2021-05-19	785	835	785	817	34,100	817
2021-05-18	772	796	772	796	9,900	796
2021-05-17	782	810	765	775	40,300	775
2021-05-14	789	795	772	782	22,000	782
2021-05-13	779	796	763	778	20,700	778
2021-05-12	799	817	780	794	33,700	794
2021-05-11	824	824	789	797	49,900	797
2021-05-10	853	865	829	829	52,400	829
2021-05-07	878	879	847	862	65,700	862
2021-05-06	880	890	863	885	64,300	885
2021-04-30	895	905	868	893	111,800	893
2021-04-28	840	890	834	886	65,900	886
2021-04-27	869	880	848	854	57,600	854
2021-04-26	821	866	820	865	54,100	865
2021-04-23	815	845	807	816	31,200	816
2021-04-22	805	832	805	830	46,300	830
2021-04-21	845	850	805	805	77,800	805
2021-04-20	843	881	827	873	149,400	873
2021-04-19	870	949	853	870	678,700	870
2021-04-16	773	830	773	813	85,400	813
2021-04-15	787	800	765	770	60,100	770
2021-04-14	849	854	793	797	122,600	797
2021-04-13	801	855	788	831	237,800	831
2021-04-12	741	808	740	788	135,000	788
2021-04-09	730	731	720	731	9,200	731
2021-04-08	734	734	717	730	5,300	730
2021-04-07	714	735	707	734	7,700	734
2021-04-06	727	731	712	725	7,800	725
2021-04-05	732	739	722	728	14,000	728
2021-04-02	710	729	709	727	14,600	727
2021-04-01	706	710	703	707	3,600	707
2021-03-31	704	718	703	710	4,800	710
2021-03-30	708	710	701	705	4,700	705
2021-03-29	719	719	700	706	13,200	706
2021-03-26	709	720	709	714	5,800	714
2021-03-25	705	714	705	709	6,100	709
2021-03-24	720	725	706	714	14,500	714
2021-03-23	741	744	725	725	9,900	725
2021-03-22	737	745	730	740	16,200	740
2021-03-19	727	729	720	729	12,600	729
2021-03-18	717	733	716	727	21,300	727
2021-03-17	710	718	701	718	14,900	718
2021-03-16	702	710	700	710	12,700	710
2021-03-15	701	705	689	703	19,000	703
2021-03-12	692	692	677	691	10,700	691
2021-03-11	690	695	680	689	12,400	689
2021-03-10	679	690	678	688	4,400	688
2021-03-09	676	678	666	676	16,300	676
2021-03-08	691	695	675	676	16,800	676
2021-03-05	680	691	677	687	9,400	687
2021-03-04	697	697	678	685	26,700	685
2021-03-03	699	704	696	700	6,400	700
2021-03-02	718	718	693	702	12,600	702
2021-03-01	700	709	700	708	5,000	708
2021-02-26	701	712	693	700	12,200	700
2021-02-25	719	719	708	708	7,300	708
2021-02-24	714	726	707	710	10,100	710
2021-02-22	707	728	707	717	13,700	717
2021-02-19	726	727	701	710	23,000	710
2021-02-18	758	760	727	728	41,300	728
2021-02-17	730	752	730	751	34,400	751
2021-02-16	717	738	717	727	17,800	727
2021-02-15	716	729	713	720	23,600	720
2021-02-12	725	733	711	716	21,900	716
2021-02-10	720	752	715	715	42,000	715
2021-02-09	708	720	706	706	19,000	706
2021-02-08	717	717	708	715	15,100	715
2021-02-05	719	724	707	715	15,900	715
2021-02-04	725	739	708	718	13,900	718
2021-02-03	720	750	719	730	35,000	730
2021-02-02	700	721	700	716	17,700	716
2021-02-01	716	724	688	698	37,500	698
2021-01-29	732	755	728	728	44,000	728
2021-01-28	702	742	702	733	49,900	733
2021-01-27	722	723	712	715	38,400	715
2021-01-26	742	746	721	722	63,200	722
2021-01-25	759	769	750	755	45,000	755
2021-01-22	784	803	751	759	100,700	759
2021-01-21	803	803	779	793	62,600	793
2021-01-20	808	820	780	804	111,200	804
2021-01-19	800	825	771	807	194,200	807
2021-01-18	800	849	777	845	487,500	845
2021-01-15	1,050	1,050	830	851	2,365,200	851
2021-01-14	825	900	811	900	1,492,900	900
2021-01-13	700	750	675	750	239,800	750
2021-01-12	646	650	639	650	12,900	650
2021-01-08	640	640	626	638	6,300	638
2021-01-07	624	630	621	627	8,100	627
2021-01-06	619	625	619	624	3,700	624
2021-01-05	618	618	610	618	2,900	618
2021-01-04	622	623	606	619	2,600	619

分割・併合履歴： [1991-09-25]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31