7711 助川電気工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,200	1,200	1,172	1,176	21,100	1,176
2023-12-28	1,208	1,209	1,191	1,200	30,000	1,200
2023-12-27	1,165	1,208	1,165	1,208	81,600	1,208
2023-12-26	1,149	1,195	1,131	1,167	161,600	1,167
2023-12-25	1,115	1,120	1,082	1,085	41,300	1,085
2023-12-22	1,114	1,130	1,110	1,113	26,500	1,113
2023-12-21	1,116	1,120	1,102	1,105	22,000	1,105
2023-12-20	1,127	1,145	1,116	1,116	23,000	1,116
2023-12-19	1,132	1,140	1,118	1,131	17,200	1,131
2023-12-18	1,137	1,150	1,120	1,132	17,500	1,132
2023-12-15	1,114	1,152	1,114	1,152	20,100	1,152
2023-12-14	1,133	1,145	1,112	1,115	34,500	1,115
2023-12-13	1,165	1,165	1,132	1,133	14,600	1,133
2023-12-12	1,181	1,181	1,135	1,135	35,000	1,135
2023-12-11	1,171	1,192	1,155	1,172	38,400	1,172
2023-12-08	1,224	1,237	1,156	1,165	66,600	1,165
2023-12-07	1,194	1,248	1,175	1,224	80,300	1,224
2023-12-06	1,168	1,243	1,142	1,209	112,400	1,209
2023-12-05	1,150	1,378	1,150	1,178	538,800	1,178
2023-12-04	1,180	1,181	1,143	1,153	42,300	1,153
2023-12-01	1,129	1,129	1,115	1,120	14,200	1,120
2023-11-30	1,128	1,130	1,112	1,117	6,900	1,117
2023-11-29	1,125	1,136	1,124	1,128	5,000	1,128
2023-11-28	1,143	1,143	1,123	1,135	8,900	1,135
2023-11-27	1,130	1,141	1,117	1,137	16,800	1,137
2023-11-24	1,112	1,137	1,112	1,130	16,300	1,130
2023-11-22	1,101	1,116	1,096	1,111	10,500	1,111
2023-11-21	1,100	1,110	1,091	1,110	6,500	1,110
2023-11-20	1,103	1,116	1,071	1,093	21,500	1,093
2023-11-17	1,086	1,128	1,086	1,107	19,200	1,107
2023-11-16	1,077	1,101	1,055	1,095	19,200	1,095
2023-11-15	1,085	1,087	1,073	1,077	10,200	1,077
2023-11-14	1,067	1,100	1,067	1,075	16,200	1,075
2023-11-13	1,111	1,114	1,058	1,063	56,900	1,063
2023-11-10	1,115	1,125	1,102	1,111	41,500	1,111
2023-11-09	1,152	1,165	1,133	1,158	21,300	1,158
2023-11-08	1,164	1,164	1,133	1,142	12,100	1,142
2023-11-07	1,162	1,168	1,148	1,168	15,500	1,168
2023-11-06	1,147	1,170	1,140	1,162	20,200	1,162
2023-11-02	1,140	1,148	1,129	1,147	7,700	1,147
2023-11-01	1,146	1,153	1,139	1,140	10,200	1,140
2023-10-31	1,117	1,146	1,115	1,146	7,200	1,146
2023-10-30	1,145	1,160	1,122	1,122	15,900	1,122
2023-10-27	1,130	1,151	1,130	1,151	12,900	1,151
2023-10-26	1,140	1,144	1,124	1,136	17,500	1,136
2023-10-25	1,173	1,181	1,135	1,143	39,000	1,143
2023-10-24	1,115	1,161	1,088	1,143	31,500	1,143
2023-10-23	1,127	1,127	1,093	1,112	18,200	1,112
2023-10-20	1,119	1,140	1,113	1,140	11,100	1,140
2023-10-19	1,121	1,126	1,114	1,119	11,000	1,119
2023-10-18	1,125	1,136	1,118	1,136	7,600	1,136
2023-10-17	1,105	1,124	1,102	1,123	15,400	1,123
2023-10-16	1,131	1,131	1,081	1,092	37,300	1,092
2023-10-13	1,150	1,168	1,128	1,132	29,800	1,132
2023-10-12	1,167	1,179	1,152	1,168	18,100	1,168
2023-10-11	1,182	1,182	1,157	1,175	7,300	1,175
2023-10-10	1,150	1,175	1,150	1,174	13,300	1,174
2023-10-06	1,152	1,156	1,140	1,150	13,900	1,150
2023-10-05	1,152	1,178	1,152	1,155	15,100	1,155
2023-10-04	1,175	1,200	1,110	1,141	40,600	1,141
2023-10-03	1,220	1,227	1,191	1,199	44,500	1,199
2023-10-02	1,246	1,265	1,225	1,225	21,100	1,225
2023-09-29	1,262	1,279	1,236	1,236	19,400	1,236
2023-09-28	1,251	1,292	1,251	1,264	31,200	1,264
2023-09-27	1,289	1,293	1,273	1,286	13,600	1,286
2023-09-26	1,298	1,305	1,271	1,290	13,800	1,290
2023-09-25	1,290	1,306	1,290	1,298	8,700	1,298
2023-09-22	1,270	1,292	1,268	1,292	13,600	1,292
2023-09-21	1,290	1,290	1,270	1,274	6,600	1,274
2023-09-20	1,284	1,296	1,274	1,283	14,000	1,283
2023-09-19	1,305	1,305	1,284	1,287	12,900	1,287
2023-09-15	1,288	1,312	1,288	1,308	36,300	1,308
2023-09-14	1,271	1,283	1,270	1,281	10,600	1,281
2023-09-13	1,271	1,282	1,263	1,272	12,700	1,272
2023-09-12	1,258	1,285	1,258	1,278	12,400	1,278
2023-09-11	1,280	1,285	1,258	1,258	30,700	1,258
2023-09-08	1,300	1,300	1,278	1,280	19,700	1,280
2023-09-07	1,302	1,310	1,293	1,298	18,700	1,298
2023-09-06	1,295	1,305	1,286	1,303	30,400	1,303
2023-09-05	1,281	1,294	1,280	1,291	12,200	1,291
2023-09-04	1,290	1,295	1,275	1,286	19,100	1,286
2023-09-01	1,271	1,282	1,269	1,270	13,900	1,270
2023-08-31	1,277	1,290	1,277	1,283	11,200	1,283
2023-08-30	1,282	1,293	1,280	1,280	14,800	1,280
2023-08-29	1,270	1,280	1,269	1,279	12,000	1,279
2023-08-28	1,270	1,277	1,267	1,272	3,600	1,272
2023-08-25	1,266	1,274	1,258	1,270	8,900	1,270
2023-08-24	1,258	1,284	1,258	1,277	12,800	1,277
2023-08-23	1,243	1,263	1,243	1,258	16,500	1,258
2023-08-22	1,250	1,253	1,238	1,243	14,700	1,243
2023-08-21	1,238	1,244	1,226	1,234	10,600	1,234
2023-08-18	1,229	1,240	1,220	1,220	22,300	1,220
2023-08-17	1,255	1,260	1,228	1,241	27,800	1,241
2023-08-16	1,277	1,284	1,260	1,264	14,900	1,264
2023-08-15	1,283	1,283	1,261	1,263	20,100	1,263
2023-08-14	1,274	1,294	1,263	1,284	39,800	1,284
2023-08-10	1,267	1,280	1,251	1,271	60,100	1,271
2023-08-09	1,238	1,247	1,235	1,237	15,800	1,237
2023-08-08	1,229	1,250	1,229	1,238	25,700	1,238
2023-08-07	1,234	1,234	1,221	1,229	24,100	1,229
2023-08-04	1,233	1,250	1,224	1,250	25,500	1,250
2023-08-03	1,240	1,254	1,234	1,234	22,400	1,234
2023-08-02	1,246	1,263	1,243	1,252	14,300	1,252
2023-08-01	1,235	1,261	1,232	1,259	28,900	1,259
2023-07-31	1,230	1,243	1,230	1,240	21,100	1,240
2023-07-28	1,234	1,244	1,220	1,227	40,500	1,227
2023-07-27	1,237	1,245	1,230	1,245	15,100	1,245
2023-07-26	1,225	1,241	1,224	1,240	14,300	1,240
2023-07-25	1,231	1,235	1,225	1,235	21,300	1,235
2023-07-24	1,232	1,245	1,229	1,238	29,000	1,238
2023-07-21	1,225	1,228	1,213	1,228	34,000	1,228
2023-07-20	1,236	1,251	1,231	1,234	21,900	1,234
2023-07-19	1,257	1,257	1,235	1,237	30,900	1,237
2023-07-18	1,236	1,250	1,223	1,246	20,500	1,246
2023-07-14	1,248	1,257	1,231	1,239	27,500	1,239
2023-07-13	1,240	1,261	1,232	1,248	22,600	1,248
2023-07-12	1,261	1,263	1,215	1,240	65,700	1,240
2023-07-11	1,271	1,277	1,265	1,269	30,100	1,269
2023-07-10	1,295	1,300	1,275	1,279	34,900	1,279
2023-07-07	1,280	1,309	1,266	1,309	34,100	1,309
2023-07-06	1,317	1,321	1,286	1,288	39,000	1,288
2023-07-05	1,325	1,332	1,315	1,327	24,500	1,327
2023-07-04	1,311	1,326	1,306	1,322	14,900	1,322
2023-07-03	1,314	1,322	1,307	1,320	32,100	1,320
2023-06-30	1,298	1,307	1,286	1,307	11,900	1,307
2023-06-29	1,307	1,307	1,295	1,298	15,000	1,298
2023-06-28	1,294	1,307	1,289	1,307	15,100	1,307
2023-06-27	1,316	1,318	1,281	1,290	56,200	1,290
2023-06-26	1,338	1,342	1,309	1,314	43,400	1,314
2023-06-23	1,331	1,367	1,328	1,352	42,900	1,352
2023-06-22	1,338	1,346	1,328	1,330	16,300	1,330
2023-06-21	1,333	1,354	1,330	1,337	22,900	1,337
2023-06-20	1,334	1,337	1,326	1,336	13,400	1,336
2023-06-19	1,333	1,347	1,320	1,332	29,200	1,332
2023-06-16	1,320	1,325	1,311	1,325	12,800	1,325
2023-06-15	1,320	1,323	1,310	1,311	20,200	1,311
2023-06-14	1,345	1,345	1,318	1,318	27,300	1,318
2023-06-13	1,336	1,350	1,334	1,345	21,200	1,345
2023-06-12	1,339	1,350	1,324	1,340	22,400	1,340
2023-06-09	1,323	1,335	1,315	1,316	13,100	1,316
2023-06-08	1,367	1,367	1,298	1,318	59,000	1,318
2023-06-07	1,351	1,371	1,338	1,367	37,500	1,367
2023-06-06	1,334	1,350	1,323	1,336	23,000	1,336
2023-06-05	1,345	1,354	1,326	1,339	14,000	1,339
2023-06-02	1,321	1,363	1,312	1,343	27,200	1,343
2023-06-01	1,329	1,329	1,311	1,316	14,500	1,316
2023-05-31	1,340	1,342	1,305	1,325	33,100	1,325
2023-05-30	1,344	1,344	1,324	1,334	15,800	1,334
2023-05-29	1,324	1,344	1,324	1,344	12,900	1,344
2023-05-26	1,329	1,346	1,321	1,321	21,200	1,321
2023-05-25	1,354	1,354	1,326	1,327	21,900	1,327
2023-05-24	1,342	1,357	1,330	1,354	33,600	1,354
2023-05-23	1,354	1,367	1,316	1,323	36,100	1,323
2023-05-22	1,343	1,365	1,329	1,365	31,700	1,365
2023-05-19	1,373	1,388	1,340	1,343	41,100	1,343
2023-05-18	1,385	1,394	1,360	1,373	65,200	1,373
2023-05-17	1,389	1,419	1,357	1,361	175,800	1,361
2023-05-16	1,316	1,359	1,315	1,338	75,700	1,338
2023-05-15	1,279	1,332	1,275	1,314	57,100	1,314
2023-05-12	1,301	1,304	1,276	1,280	31,300	1,280
2023-05-11	1,296	1,319	1,288	1,299	32,100	1,299
2023-05-10	1,296	1,306	1,284	1,289	30,400	1,289
2023-05-09	1,293	1,315	1,289	1,295	22,300	1,295
2023-05-08	1,280	1,305	1,272	1,293	34,700	1,293
2023-05-02	1,273	1,284	1,250	1,266	32,200	1,266
2023-05-01	1,257	1,280	1,252	1,272	29,200	1,272
2023-04-28	1,263	1,266	1,247	1,256	21,000	1,256
2023-04-27	1,255	1,262	1,255	1,257	6,500	1,257
2023-04-26	1,250	1,269	1,248	1,261	16,600	1,261
2023-04-25	1,278	1,290	1,260	1,260	25,100	1,260
2023-04-24	1,268	1,277	1,257	1,259	24,000	1,259
2023-04-21	1,284	1,284	1,255	1,268	45,500	1,268
2023-04-20	1,302	1,310	1,280	1,285	38,500	1,285
2023-04-19	1,284	1,326	1,268	1,302	102,400	1,302
2023-04-18	1,273	1,294	1,254	1,284	85,400	1,284
2023-04-17	1,340	1,422	1,277	1,282	665,300	1,282
2023-04-14	1,230	1,505	1,219	1,430	833,300	1,430
2023-04-13	1,230	1,230	1,218	1,225	22,700	1,225
2023-04-12	1,248	1,250	1,234	1,248	22,400	1,248
2023-04-11	1,226	1,251	1,225	1,248	16,900	1,248
2023-04-10	1,233	1,265	1,230	1,248	23,200	1,248
2023-04-07	1,248	1,252	1,212	1,233	29,200	1,233
2023-04-06	1,253	1,259	1,240	1,245	27,900	1,245
2023-04-05	1,273	1,283	1,251	1,268	47,200	1,268
2023-04-04	1,313	1,313	1,277	1,282	52,800	1,282
2023-04-03	1,339	1,339	1,304	1,308	42,100	1,308
2023-03-31	1,338	1,341	1,306	1,320	34,600	1,320
2023-03-30	1,305	1,329	1,301	1,313	18,900	1,313
2023-03-29	1,316	1,334	1,311	1,315	12,600	1,315
2023-03-28	1,320	1,333	1,309	1,325	19,200	1,325
2023-03-27	1,313	1,329	1,305	1,325	21,800	1,325
2023-03-24	1,332	1,335	1,306	1,313	30,700	1,313
2023-03-23	1,307	1,327	1,285	1,327	13,600	1,327
2023-03-22	1,270	1,340	1,268	1,321	45,800	1,321
2023-03-20	1,286	1,286	1,257	1,258	30,000	1,258
2023-03-17	1,295	1,307	1,283	1,287	15,700	1,287
2023-03-16	1,279	1,297	1,273	1,293	27,600	1,293
2023-03-15	1,297	1,310	1,292	1,302	26,700	1,302
2023-03-14	1,300	1,301	1,271	1,287	54,100	1,287
2023-03-13	1,307	1,321	1,280	1,321	80,000	1,321
2023-03-10	1,354	1,359	1,326	1,334	56,800	1,334
2023-03-09	1,375	1,389	1,351	1,372	39,300	1,372
2023-03-08	1,340	1,394	1,340	1,375	82,200	1,375
2023-03-07	1,337	1,355	1,337	1,350	32,200	1,350
2023-03-06	1,357	1,363	1,334	1,334	54,600	1,334
2023-03-03	1,321	1,367	1,310	1,360	90,400	1,360
2023-03-02	1,355	1,355	1,315	1,318	45,400	1,318
2023-03-01	1,372	1,382	1,345	1,355	82,100	1,355
2023-02-28	1,328	1,356	1,320	1,320	46,100	1,320
2023-02-27	1,318	1,339	1,313	1,320	44,600	1,320
2023-02-24	1,326	1,326	1,297	1,313	68,800	1,313
2023-02-22	1,351	1,360	1,318	1,334	80,600	1,334
2023-02-21	1,385	1,392	1,367	1,367	39,500	1,367
2023-02-20	1,382	1,393	1,371	1,382	30,000	1,382
2023-02-17	1,400	1,400	1,377	1,382	67,900	1,382
2023-02-16	1,423	1,438	1,406	1,407	52,800	1,407
2023-02-15	1,429	1,430	1,395	1,423	62,700	1,423
2023-02-14	1,420	1,436	1,405	1,431	70,400	1,431
2023-02-13	1,435	1,453	1,404	1,405	77,200	1,405
2023-02-10	1,373	1,442	1,360	1,422	144,100	1,422
2023-02-09	1,393	1,405	1,380	1,393	61,900	1,393
2023-02-08	1,417	1,424	1,371	1,397	101,200	1,397
2023-02-07	1,405	1,437	1,403	1,416	48,100	1,416
2023-02-06	1,416	1,431	1,408	1,414	47,400	1,414
2023-02-03	1,442	1,442	1,412	1,412	50,400	1,412
2023-02-02	1,448	1,449	1,430	1,441	47,000	1,441
2023-02-01	1,456	1,487	1,424	1,427	115,300	1,427
2023-01-31	1,484	1,492	1,436	1,459	126,400	1,459
2023-01-30	1,470	1,489	1,465	1,474	75,400	1,474
2023-01-27	1,493	1,498	1,466	1,485	88,700	1,485
2023-01-26	1,524	1,524	1,476	1,493	158,400	1,493
2023-01-25	1,500	1,556	1,493	1,515	254,800	1,515
2023-01-24	1,537	1,551	1,485	1,487	175,400	1,487
2023-01-23	1,528	1,556	1,493	1,514	263,100	1,514
2023-01-20	1,476	1,547	1,470	1,513	341,600	1,513
2023-01-19	1,429	1,477	1,427	1,465	160,100	1,465
2023-01-18	1,465	1,475	1,402	1,459	245,400	1,459
2023-01-17	1,445	1,466	1,416	1,461	159,000	1,461
2023-01-16	1,470	1,470	1,408	1,415	217,300	1,415
2023-01-13	1,519	1,585	1,443	1,450	622,300	1,450
2023-01-12	1,642	1,650	1,482	1,496	995,400	1,496
2023-01-11	1,619	1,712	1,573	1,628	1,848,600	1,628
2023-01-10	1,369	1,628	1,333	1,628	1,073,600	1,628
2023-01-06	1,317	1,336	1,304	1,328	87,100	1,328
2023-01-05	1,391	1,399	1,316	1,316	178,300	1,316
2023-01-04	1,418	1,431	1,358	1,389	184,900	1,389

分割・併合履歴： [1991-09-25]1株→1.1株

2024年04月
日	月	火	水	木	金	土
« 03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