助川電気工業(7711)の株価時系列情報
助川電気工業(7711)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 1,167 | 1,179 | 1,166 | 1,179 | 4,000 |
2005/12/29 | 1,176 | 1,190 | 1,175 | 1,175 | 9,000 |
2005/12/28 | 1,166 | 1,190 | 1,166 | 1,190 | 9,000 |
2005/12/27 | 1,200 | 1,208 | 1,161 | 1,200 | 8,000 |
2005/12/26 | 1,239 | 1,250 | 1,121 | 1,160 | 34,000 |
2005/12/22 | 1,202 | 1,241 | 1,202 | 1,238 | 11,000 |
2005/12/21 | 1,110 | 1,200 | 1,100 | 1,200 | 109,000 |
2005/12/20 | 1,230 | 1,250 | 1,130 | 1,150 | 42,000 |
2005/12/19 | 1,260 | 1,311 | 1,200 | 1,230 | 182,000 |
2005/12/16 | 1,200 | 1,200 | 1,110 | 1,200 | 228,000 |
2005/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
2005/12/14 | 900 | 900 | 900 | 900 | 12,000 |
2005/12/13 | 802 | 802 | 800 | 800 | 10,000 |
2005/12/12 | 830 | 830 | 820 | 820 | 3,000 |
2005/12/09 | 780 | 780 | 780 | 780 | 2,000 |
2005/12/08 | 800 | 800 | 800 | 800 | 3,000 |
2005/12/07 | 850 | 850 | 840 | 840 | 8,000 |
2005/12/06 | 860 | 865 | 850 | 865 | 17,000 |
2005/12/05 | 829 | 870 | 811 | 870 | 36,000 |
2005/12/02 | 786 | 810 | 786 | 806 | 10,000 |
2005/12/01 | 739 | 766 | 739 | 766 | 12,000 |
2005/11/30 | 730 | 730 | 730 | 730 | 1,000 |
2005/11/29 | 730 | 730 | 730 | 730 | 2,000 |
2005/11/28 | 720 | 720 | 719 | 719 | 6,000 |
2005/11/25 | 720 | 725 | 720 | 720 | 7,000 |
2005/11/24 | 740 | 740 | 715 | 715 | 4,000 |
2005/11/22 | 750 | 750 | 750 | 750 | 4,000 |
2005/11/21 | 757 | 757 | 750 | 750 | 10,000 |
2005/11/18 | 775 | 775 | 752 | 752 | 4,000 |
2005/11/17 | 750 | 779 | 750 | 779 | 6,000 |
2005/11/15 | 763 | 763 | 750 | 750 | 3,000 |
2005/11/14 | 765 | 765 | 765 | 765 | 1,000 |
2005/11/11 | 770 | 770 | 765 | 765 | 5,000 |
2005/11/10 | 771 | 771 | 760 | 760 | 4,000 |
2005/11/09 | 774 | 774 | 771 | 771 | 9,000 |
2005/11/08 | 772 | 772 | 771 | 771 | 3,000 |
2005/11/07 | 781 | 781 | 772 | 772 | 7,000 |
2005/11/04 | 788 | 788 | 771 | 780 | 8,000 |
2005/11/02 | 766 | 787 | 760 | 768 | 40,000 |
2005/11/01 | 766 | 770 | 766 | 770 | 4,000 |
2005/10/31 | 766 | 766 | 766 | 766 | 1,000 |
2005/10/27 | 760 | 760 | 760 | 760 | 3,000 |
2005/10/26 | 770 | 770 | 770 | 770 | 2,000 |
2005/10/25 | 755 | 755 | 755 | 755 | 3,000 |
2005/10/24 | 760 | 760 | 755 | 755 | 12,000 |
2005/10/21 | 769 | 779 | 769 | 779 | 7,000 |
2005/10/20 | 795 | 799 | 795 | 799 | 3,000 |
2005/10/19 | 810 | 810 | 780 | 780 | 3,000 |
2005/10/18 | 785 | 800 | 775 | 800 | 5,000 |
2005/10/17 | 815 | 815 | 785 | 785 | 3,000 |
2005/10/14 | 785 | 785 | 785 | 785 | 3,000 |
2005/10/13 | 771 | 783 | 765 | 765 | 5,000 |
2005/10/12 | 760 | 760 | 755 | 760 | 3,000 |
2005/10/11 | 750 | 755 | 750 | 750 | 3,000 |
2005/10/06 | 760 | 760 | 750 | 750 | 3,000 |
2005/10/05 | 760 | 760 | 760 | 760 | 1,000 |
2005/10/04 | 760 | 761 | 760 | 760 | 3,000 |
2005/10/03 | 770 | 770 | 760 | 760 | 5,000 |
2005/09/30 | 765 | 765 | 765 | 765 | 1,000 |
2005/09/28 | 785 | 795 | 785 | 795 | 3,000 |
2005/09/27 | 800 | 800 | 800 | 800 | 1,000 |
2005/09/26 | 820 | 820 | 820 | 820 | 1,000 |
2005/09/21 | 840 | 840 | 810 | 830 | 10,000 |
2005/09/20 | 803 | 822 | 802 | 810 | 26,000 |
2005/09/16 | 750 | 790 | 750 | 780 | 13,000 |
2005/09/15 | 722 | 740 | 715 | 740 | 13,000 |
2005/09/14 | 705 | 710 | 705 | 710 | 10,000 |
2005/09/13 | 698 | 700 | 698 | 700 | 5,000 |
2005/09/12 | 690 | 699 | 686 | 696 | 5,000 |
2005/09/09 | 685 | 685 | 685 | 685 | 1,000 |
2005/09/08 | 693 | 693 | 685 | 685 | 10,000 |
2005/09/07 | 700 | 700 | 700 | 700 | 2,000 |
2005/09/06 | 690 | 690 | 690 | 690 | 7,000 |
2005/09/05 | 691 | 700 | 688 | 690 | 17,000 |
2005/09/02 | 691 | 693 | 670 | 690 | 6,000 |
2005/09/01 | 689 | 690 | 689 | 690 | 7,000 |
2005/08/31 | 686 | 690 | 686 | 690 | 2,000 |
2005/08/25 | 690 | 690 | 690 | 690 | 1,000 |
2005/08/17 | 692 | 700 | 692 | 699 | 4,000 |
2005/08/16 | 708 | 710 | 700 | 702 | 25,000 |
2005/08/15 | 708 | 710 | 708 | 710 | 5,000 |
2005/08/12 | 683 | 698 | 680 | 698 | 18,000 |
2005/08/11 | 682 | 682 | 680 | 680 | 7,000 |
2005/08/10 | 685 | 690 | 680 | 680 | 11,000 |
2005/08/09 | 675 | 684 | 675 | 684 | 3,000 |
2005/08/08 | 675 | 675 | 675 | 675 | 1,000 |
2005/08/05 | 667 | 675 | 667 | 675 | 5,000 |
2005/08/04 | 659 | 659 | 659 | 659 | 2,000 |
2005/08/01 | 680 | 680 | 680 | 680 | 5,000 |
2005/07/29 | 662 | 666 | 662 | 666 | 3,000 |
2005/07/28 | 668 | 668 | 668 | 668 | 1,000 |
2005/07/27 | 678 | 678 | 678 | 678 | 1,000 |
2005/07/26 | 661 | 670 | 660 | 670 | 4,000 |
2005/07/25 | 670 | 670 | 670 | 670 | 1,000 |
2005/07/22 | 661 | 661 | 661 | 661 | 1,000 |
2005/07/21 | 664 | 664 | 664 | 664 | 1,000 |
2005/07/20 | 661 | 661 | 661 | 661 | 1,000 |
2005/07/19 | 660 | 660 | 660 | 660 | 1,000 |
2005/07/15 | 670 | 670 | 670 | 670 | 1,000 |
2005/07/14 | 670 | 670 | 670 | 670 | 2,000 |
2005/07/13 | 658 | 670 | 658 | 670 | 2,000 |
2005/07/08 | 670 | 671 | 668 | 668 | 7,000 |
2005/07/07 | 670 | 670 | 668 | 668 | 5,000 |
2005/07/06 | 678 | 678 | 678 | 678 | 1,000 |
2005/07/05 | 678 | 678 | 678 | 678 | 1,000 |
2005/07/04 | 681 | 681 | 670 | 670 | 5,000 |
2005/07/01 | 700 | 710 | 690 | 690 | 4,000 |
2005/06/30 | 700 | 700 | 693 | 700 | 3,000 |
2005/06/29 | 700 | 708 | 700 | 700 | 3,000 |
2005/06/28 | 685 | 710 | 683 | 710 | 6,000 |
2005/06/24 | 705 | 705 | 695 | 695 | 4,000 |
2005/06/23 | 695 | 700 | 682 | 682 | 6,000 |
2005/06/22 | 682 | 682 | 682 | 682 | 2,000 |
2005/06/21 | 700 | 700 | 700 | 700 | 5,000 |
2005/06/20 | 708 | 720 | 708 | 710 | 12,000 |
2005/06/17 | 681 | 700 | 670 | 695 | 11,000 |
2005/06/16 | 720 | 738 | 709 | 711 | 37,000 |
2005/06/15 | 628 | 710 | 628 | 705 | 43,000 |
2005/06/14 | 620 | 620 | 615 | 620 | 5,000 |
2005/06/13 | 620 | 620 | 620 | 620 | 1,000 |
2005/06/10 | 615 | 620 | 615 | 620 | 8,000 |
2005/06/09 | 615 | 615 | 615 | 615 | 1,000 |
2005/06/07 | 620 | 624 | 616 | 624 | 3,000 |
2005/06/06 | 620 | 620 | 620 | 620 | 6,000 |
2005/06/02 | 625 | 627 | 620 | 620 | 7,000 |
2005/05/31 | 625 | 625 | 610 | 620 | 4,000 |
2005/05/30 | 621 | 621 | 620 | 620 | 8,000 |
2005/05/27 | 621 | 621 | 621 | 621 | 1,000 |
2005/05/26 | 622 | 625 | 622 | 625 | 2,000 |
2005/05/25 | 634 | 634 | 634 | 634 | 1,000 |
2005/05/24 | 630 | 635 | 630 | 635 | 3,000 |
2005/05/23 | 630 | 630 | 618 | 618 | 3,000 |
2005/05/20 | 613 | 613 | 613 | 613 | 1,000 |
2005/05/19 | 611 | 611 | 611 | 611 | 2,000 |
2005/05/18 | 610 | 611 | 605 | 606 | 13,000 |
2005/05/17 | 610 | 620 | 600 | 610 | 19,000 |
2005/05/16 | 630 | 630 | 620 | 620 | 15,000 |
2005/05/13 | 623 | 630 | 620 | 630 | 10,000 |
2005/05/12 | 628 | 630 | 623 | 623 | 14,000 |
2005/05/11 | 630 | 630 | 620 | 620 | 8,000 |
2005/05/10 | 626 | 630 | 625 | 630 | 3,000 |
2005/05/09 | 625 | 625 | 625 | 625 | 1,000 |
2005/05/06 | 600 | 635 | 600 | 635 | 30,000 |
2005/04/28 | 598 | 600 | 598 | 599 | 8,000 |
2005/04/27 | 595 | 596 | 595 | 596 | 4,000 |
2005/04/26 | 588 | 598 | 581 | 598 | 8,000 |
2005/04/25 | 581 | 582 | 581 | 581 | 6,000 |
2005/04/22 | 594 | 600 | 594 | 596 | 8,000 |
2005/04/21 | 567 | 568 | 566 | 568 | 7,000 |
2005/04/20 | 566 | 566 | 566 | 566 | 1,000 |
2005/04/19 | 560 | 570 | 560 | 570 | 3,000 |
2005/04/18 | 594 | 594 | 566 | 566 | 6,000 |
2005/04/15 | 566 | 594 | 566 | 594 | 6,000 |
2005/04/14 | 609 | 610 | 595 | 595 | 6,000 |
2005/04/13 | 567 | 620 | 567 | 620 | 12,000 |
2005/04/12 | 558 | 560 | 558 | 558 | 15,000 |
2005/04/11 | 557 | 559 | 557 | 558 | 5,000 |
2005/04/08 | 560 | 560 | 557 | 557 | 2,000 |
2005/04/07 | 560 | 560 | 556 | 556 | 3,000 |
2005/04/06 | 555 | 555 | 555 | 555 | 1,000 |
2005/04/05 | 550 | 565 | 550 | 565 | 18,000 |
2005/04/04 | 554 | 554 | 550 | 550 | 12,000 |
2005/04/01 | 555 | 557 | 550 | 550 | 14,000 |
2005/03/31 | 540 | 562 | 540 | 562 | 9,000 |
2005/03/30 | 540 | 540 | 540 | 540 | 6,000 |
2005/03/29 | 560 | 560 | 540 | 540 | 6,000 |
2005/03/28 | 554 | 556 | 554 | 555 | 7,000 |
2005/03/25 | 570 | 570 | 551 | 551 | 10,000 |
2005/03/24 | 557 | 560 | 557 | 560 | 4,000 |
2005/03/23 | 561 | 561 | 556 | 556 | 8,000 |
2005/03/22 | 565 | 565 | 556 | 565 | 12,000 |
2005/03/18 | 556 | 565 | 556 | 565 | 6,000 |
2005/03/17 | 556 | 556 | 556 | 556 | 1,000 |
2005/03/16 | 555 | 555 | 555 | 555 | 3,000 |
2005/03/15 | 552 | 552 | 552 | 552 | 2,000 |
2005/03/14 | 551 | 551 | 551 | 551 | 3,000 |
2005/03/11 | 559 | 559 | 559 | 559 | 1,000 |
2005/03/10 | 560 | 560 | 560 | 560 | 2,000 |
2005/03/09 | 570 | 570 | 570 | 570 | 4,000 |
2005/03/07 | 580 | 580 | 565 | 580 | 7,000 |
2005/03/03 | 560 | 590 | 560 | 590 | 7,000 |
2005/03/02 | 588 | 588 | 580 | 580 | 14,000 |
2005/03/01 | 580 | 585 | 580 | 585 | 7,000 |
2005/02/28 | 571 | 580 | 571 | 580 | 3,000 |
2005/02/25 | 571 | 571 | 560 | 571 | 6,000 |
2005/02/23 | 575 | 575 | 575 | 575 | 1,000 |
2005/02/22 | 587 | 588 | 586 | 586 | 3,000 |
2005/02/21 | 570 | 588 | 553 | 588 | 13,000 |
2005/02/18 | 574 | 579 | 560 | 560 | 9,000 |
2005/02/17 | 555 | 580 | 555 | 580 | 6,000 |
2005/02/16 | 580 | 580 | 551 | 551 | 18,000 |
2005/02/15 | 596 | 596 | 580 | 580 | 22,000 |
2005/02/14 | 571 | 599 | 571 | 596 | 25,000 |
2005/02/10 | 551 | 585 | 550 | 552 | 31,000 |
2005/02/09 | 519 | 550 | 519 | 550 | 37,000 |
2005/02/08 | 505 | 505 | 505 | 505 | 9,000 |
2005/02/07 | 508 | 510 | 505 | 505 | 20,000 |
2005/02/04 | 496 | 510 | 496 | 505 | 28,000 |
2005/02/03 | 481 | 483 | 481 | 483 | 6,000 |
2005/02/02 | 490 | 490 | 481 | 481 | 3,000 |
2005/02/01 | 475 | 485 | 475 | 485 | 7,000 |
2005/01/31 | 470 | 470 | 470 | 470 | 1,000 |
2005/01/28 | 472 | 472 | 470 | 470 | 4,000 |
2005/01/27 | 470 | 470 | 470 | 470 | 2,000 |
2005/01/25 | 485 | 485 | 480 | 480 | 2,000 |
2005/01/21 | 485 | 486 | 485 | 486 | 2,000 |
2005/01/19 | 503 | 503 | 480 | 480 | 10,000 |
2005/01/18 | 504 | 510 | 504 | 510 | 3,000 |
2005/01/17 | 502 | 504 | 502 | 504 | 8,000 |
2005/01/14 | 502 | 502 | 501 | 501 | 2,000 |
2005/01/13 | 503 | 505 | 501 | 501 | 10,000 |
2005/01/12 | 519 | 519 | 503 | 504 | 27,000 |
2005/01/11 | 517 | 519 | 516 | 517 | 47,000 |
2005/01/07 | 500 | 516 | 500 | 516 | 28,000 |
2005/01/06 | 501 | 501 | 494 | 500 | 24,000 |
2005/01/05 | 472 | 498 | 466 | 498 | 13,000 |
2005/01/04 | 457 | 457 | 457 | 457 | 1,000 |