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 |
|---|---|---|---|---|---|
| 2007/12/28 | 971 | 971 | 971 | 971 | 2,000 |
| 2007/12/27 | 965 | 965 | 965 | 965 | 3,000 |
| 2007/12/26 | 960 | 960 | 960 | 960 | 1,000 |
| 2007/12/25 | 934 | 950 | 934 | 950 | 2,000 |
| 2007/12/21 | 921 | 927 | 921 | 926 | 4,000 |
| 2007/12/20 | 921 | 921 | 921 | 921 | 1,000 |
| 2007/12/19 | 945 | 945 | 910 | 911 | 12,000 |
| 2007/12/18 | 949 | 950 | 949 | 950 | 3,000 |
| 2007/12/17 | 930 | 954 | 925 | 954 | 4,000 |
| 2007/12/14 | 925 | 925 | 925 | 925 | 1,000 |
| 2007/12/13 | 912 | 912 | 911 | 911 | 2,000 |
| 2007/12/12 | 910 | 910 | 909 | 909 | 7,000 |
| 2007/12/10 | 926 | 926 | 924 | 924 | 5,000 |
| 2007/12/07 | 921 | 926 | 921 | 924 | 4,000 |
| 2007/12/06 | 916 | 917 | 916 | 917 | 2,000 |
| 2007/12/05 | 916 | 916 | 916 | 916 | 3,000 |
| 2007/12/04 | 920 | 920 | 916 | 916 | 3,000 |
| 2007/11/30 | 916 | 916 | 916 | 916 | 2,000 |
| 2007/11/28 | 920 | 920 | 920 | 920 | 2,000 |
| 2007/11/22 | 942 | 942 | 930 | 930 | 8,000 |
| 2007/11/21 | 942 | 942 | 942 | 942 | 4,000 |
| 2007/11/20 | 942 | 942 | 941 | 941 | 5,000 |
| 2007/11/19 | 950 | 950 | 950 | 950 | 1,000 |
| 2007/11/16 | 942 | 942 | 941 | 941 | 2,000 |
| 2007/11/15 | 950 | 950 | 950 | 950 | 1,000 |
| 2007/11/14 | 936 | 936 | 935 | 935 | 3,000 |
| 2007/11/13 | 931 | 931 | 930 | 930 | 5,000 |
| 2007/11/12 | 940 | 940 | 930 | 931 | 14,000 |
| 2007/11/09 | 960 | 960 | 960 | 960 | 2,000 |
| 2007/11/08 | 950 | 950 | 945 | 945 | 4,000 |
| 2007/11/07 | 950 | 950 | 950 | 950 | 1,000 |
| 2007/11/05 | 947 | 950 | 947 | 950 | 4,000 |
| 2007/11/02 | 952 | 952 | 950 | 950 | 3,000 |
| 2007/11/01 | 956 | 956 | 956 | 956 | 1,000 |
| 2007/10/31 | 956 | 956 | 956 | 956 | 1,000 |
| 2007/10/29 | 968 | 969 | 968 | 969 | 2,000 |
| 2007/10/26 | 963 | 963 | 963 | 963 | 1,000 |
| 2007/10/24 | 962 | 964 | 961 | 964 | 3,000 |
| 2007/10/22 | 968 | 968 | 960 | 960 | 5,000 |
| 2007/10/19 | 965 | 965 | 965 | 965 | 2,000 |
| 2007/10/18 | 962 | 962 | 962 | 962 | 2,000 |
| 2007/10/17 | 960 | 960 | 953 | 953 | 4,000 |
| 2007/10/16 | 952 | 952 | 952 | 952 | 3,000 |
| 2007/10/12 | 952 | 952 | 951 | 951 | 3,000 |
| 2007/10/10 | 962 | 962 | 962 | 962 | 1,000 |
| 2007/10/09 | 993 | 993 | 993 | 993 | 1,000 |
| 2007/10/04 | 949 | 950 | 949 | 950 | 6,000 |
| 2007/10/03 | 941 | 950 | 941 | 949 | 6,000 |
| 2007/10/02 | 940 | 940 | 940 | 940 | 1,000 |
| 2007/10/01 | 949 | 949 | 949 | 949 | 1,000 |
| 2007/09/28 | 950 | 950 | 950 | 950 | 3,000 |
| 2007/09/27 | 940 | 942 | 940 | 941 | 4,000 |
| 2007/09/26 | 930 | 940 | 930 | 940 | 4,000 |
| 2007/09/25 | 920 | 920 | 920 | 920 | 1,000 |
| 2007/09/21 | 920 | 933 | 920 | 933 | 9,000 |
| 2007/09/19 | 930 | 930 | 930 | 930 | 5,000 |
| 2007/09/14 | 930 | 940 | 930 | 930 | 12,000 |
| 2007/09/13 | 930 | 940 | 930 | 940 | 3,000 |
| 2007/09/12 | 930 | 930 | 930 | 930 | 3,000 |
| 2007/09/10 | 930 | 930 | 930 | 930 | 11,000 |
| 2007/09/07 | 930 | 940 | 930 | 940 | 2,000 |
| 2007/09/05 | 950 | 950 | 930 | 930 | 8,000 |
| 2007/09/04 | 941 | 941 | 941 | 941 | 1,000 |
| 2007/09/03 | 951 | 951 | 931 | 931 | 2,000 |
| 2007/08/31 | 903 | 930 | 892 | 930 | 13,000 |
| 2007/08/29 | 892 | 892 | 890 | 892 | 10,000 |
| 2007/08/24 | 921 | 921 | 921 | 921 | 1,000 |
| 2007/08/23 | 921 | 922 | 921 | 922 | 4,000 |
| 2007/08/22 | 891 | 918 | 891 | 918 | 6,000 |
| 2007/08/21 | 895 | 895 | 886 | 890 | 7,000 |
| 2007/08/20 | 900 | 900 | 885 | 885 | 13,000 |
| 2007/08/17 | 930 | 930 | 880 | 880 | 24,000 |
| 2007/08/16 | 901 | 901 | 900 | 900 | 11,000 |
| 2007/08/15 | 939 | 939 | 920 | 920 | 8,000 |
| 2007/08/14 | 900 | 910 | 880 | 910 | 18,000 |
| 2007/08/13 | 921 | 921 | 900 | 900 | 11,000 |
| 2007/08/10 | 960 | 960 | 930 | 950 | 11,000 |
| 2007/08/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/08/08 | 980 | 1,022 | 980 | 1,000 | 12,000 |
| 2007/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/08/02 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 2007/07/31 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2007/07/30 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 |
| 2007/07/27 | 1,025 | 1,045 | 1,000 | 1,000 | 11,000 |
| 2007/07/26 | 1,051 | 1,051 | 1,045 | 1,045 | 6,000 |
| 2007/07/25 | 1,064 | 1,064 | 1,044 | 1,063 | 5,000 |
| 2007/07/24 | 1,082 | 1,082 | 1,040 | 1,064 | 6,000 |
| 2007/07/23 | 1,025 | 1,066 | 1,021 | 1,065 | 14,000 |
| 2007/07/20 | 1,083 | 1,083 | 1,010 | 1,015 | 23,000 |
| 2007/07/19 | 1,091 | 1,111 | 1,072 | 1,089 | 13,000 |
| 2007/07/18 | 1,135 | 1,135 | 1,081 | 1,091 | 26,000 |
| 2007/07/17 | 1,150 | 1,150 | 1,134 | 1,150 | 9,000 |
| 2007/07/13 | 1,150 | 1,155 | 1,133 | 1,150 | 21,000 |
| 2007/07/12 | 1,210 | 1,230 | 1,130 | 1,130 | 182,000 |
| 2007/07/11 | 1,180 | 1,198 | 1,180 | 1,198 | 93,000 |
| 2007/07/10 | 1,170 | 1,200 | 1,170 | 1,180 | 33,000 |
| 2007/07/09 | 1,181 | 1,181 | 1,140 | 1,150 | 30,000 |
| 2007/07/06 | 1,195 | 1,195 | 1,180 | 1,190 | 10,000 |
| 2007/07/05 | 1,190 | 1,200 | 1,160 | 1,180 | 42,000 |
| 2007/07/04 | 1,190 | 1,205 | 1,185 | 1,205 | 195,000 |
| 2007/07/03 | 1,140 | 1,180 | 1,131 | 1,170 | 72,000 |
| 2007/07/02 | 1,135 | 1,135 | 1,100 | 1,120 | 17,000 |
| 2007/06/29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 2007/06/28 | 1,150 | 1,159 | 1,150 | 1,150 | 11,000 |
| 2007/06/27 | 1,090 | 1,170 | 1,090 | 1,150 | 26,000 |
| 2007/06/26 | 1,110 | 1,110 | 1,080 | 1,081 | 10,000 |
| 2007/06/25 | 1,150 | 1,160 | 1,123 | 1,123 | 3,000 |
| 2007/06/22 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 2007/06/21 | 1,131 | 1,150 | 1,110 | 1,110 | 7,000 |
| 2007/06/20 | 1,150 | 1,150 | 1,131 | 1,131 | 4,000 |
| 2007/06/18 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2007/06/15 | 1,170 | 1,179 | 1,170 | 1,179 | 5,000 |
| 2007/06/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2007/06/12 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2007/06/11 | 1,180 | 1,188 | 1,180 | 1,188 | 3,000 |
| 2007/06/08 | 1,130 | 1,170 | 1,130 | 1,140 | 8,000 |
| 2007/06/07 | 1,153 | 1,153 | 1,150 | 1,150 | 2,000 |
| 2007/06/06 | 1,129 | 1,169 | 1,129 | 1,130 | 6,000 |
| 2007/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2007/06/01 | 1,220 | 1,225 | 1,200 | 1,200 | 11,000 |
| 2007/05/31 | 1,160 | 1,200 | 1,130 | 1,200 | 24,000 |
| 2007/05/30 | 1,136 | 1,160 | 1,130 | 1,150 | 18,000 |
| 2007/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2007/05/28 | 1,085 | 1,130 | 1,085 | 1,130 | 6,000 |
| 2007/05/25 | 1,085 | 1,125 | 1,085 | 1,125 | 2,000 |
| 2007/05/24 | 1,101 | 1,101 | 1,090 | 1,090 | 4,000 |
| 2007/05/23 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2007/05/21 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 2007/05/17 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2007/05/15 | 1,158 | 1,158 | 1,080 | 1,080 | 4,000 |
| 2007/05/14 | 1,150 | 1,160 | 1,130 | 1,160 | 5,000 |
| 2007/05/11 | 1,120 | 1,160 | 1,110 | 1,160 | 11,000 |
| 2007/05/10 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 2007/05/09 | 1,080 | 1,120 | 1,080 | 1,120 | 16,000 |
| 2007/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2007/05/07 | 1,031 | 1,040 | 1,031 | 1,040 | 4,000 |
| 2007/05/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/04/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/04/24 | 995 | 1,000 | 995 | 1,000 | 2,000 |
| 2007/04/23 | 992 | 994 | 992 | 994 | 2,000 |
| 2007/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/04/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/04/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/04/17 | 1,031 | 1,050 | 1,031 | 1,050 | 3,000 |
| 2007/04/16 | 1,031 | 1,045 | 1,031 | 1,031 | 3,000 |
| 2007/04/13 | 1,051 | 1,051 | 1,031 | 1,031 | 7,000 |
| 2007/04/12 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2007/04/11 | 1,070 | 1,080 | 1,060 | 1,060 | 3,000 |
| 2007/04/10 | 1,098 | 1,099 | 1,071 | 1,071 | 6,000 |
| 2007/04/09 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2007/04/06 | 1,090 | 1,110 | 1,076 | 1,076 | 5,000 |
| 2007/04/05 | 1,071 | 1,130 | 1,071 | 1,110 | 64,000 |
| 2007/04/04 | 1,040 | 1,060 | 1,015 | 1,060 | 13,000 |
| 2007/04/03 | 997 | 1,000 | 997 | 1,000 | 2,000 |
| 2007/04/02 | 993 | 993 | 981 | 981 | 4,000 |
| 2007/03/30 | 1,052 | 1,060 | 1,013 | 1,013 | 11,000 |
| 2007/03/29 | 1,027 | 1,050 | 1,027 | 1,050 | 13,000 |
| 2007/03/28 | 999 | 1,080 | 999 | 1,025 | 36,000 |
| 2007/03/26 | 990 | 990 | 990 | 990 | 2,000 |
| 2007/03/23 | 1,000 | 1,002 | 1,000 | 1,002 | 4,000 |
| 2007/03/22 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2007/03/20 | 1,005 | 1,005 | 1,000 | 1,000 | 4,000 |
| 2007/03/19 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 2007/03/16 | 1,033 | 1,055 | 980 | 991 | 13,000 |
| 2007/03/15 | 988 | 1,060 | 980 | 1,020 | 30,000 |
| 2007/03/14 | 970 | 980 | 970 | 980 | 6,000 |
| 2007/03/13 | 970 | 976 | 970 | 970 | 3,000 |
| 2007/03/12 | 979 | 979 | 975 | 975 | 2,000 |
| 2007/03/09 | 980 | 980 | 963 | 979 | 7,000 |
| 2007/03/08 | 961 | 980 | 960 | 980 | 5,000 |
| 2007/03/07 | 931 | 931 | 931 | 931 | 1,000 |
| 2007/03/06 | 900 | 920 | 900 | 920 | 3,000 |
| 2007/03/05 | 922 | 922 | 920 | 920 | 4,000 |
| 2007/03/02 | 921 | 921 | 921 | 921 | 1,000 |
| 2007/03/01 | 931 | 931 | 931 | 931 | 1,000 |
| 2007/02/28 | 940 | 940 | 931 | 931 | 2,000 |
| 2007/02/26 | 941 | 950 | 941 | 941 | 4,000 |
| 2007/02/23 | 950 | 950 | 950 | 950 | 9,000 |
| 2007/02/21 | 940 | 945 | 940 | 945 | 2,000 |
| 2007/02/20 | 931 | 931 | 931 | 931 | 2,000 |
| 2007/02/19 | 941 | 941 | 931 | 931 | 6,000 |
| 2007/02/16 | 942 | 942 | 941 | 941 | 3,000 |
| 2007/02/14 | 999 | 999 | 979 | 979 | 2,000 |
| 2007/02/13 | 933 | 969 | 933 | 969 | 2,000 |
| 2007/02/08 | 930 | 930 | 930 | 930 | 2,000 |
| 2007/02/07 | 950 | 950 | 950 | 950 | 1,000 |
| 2007/02/01 | 970 | 970 | 950 | 950 | 3,000 |
| 2007/01/31 | 995 | 995 | 965 | 965 | 2,000 |
| 2007/01/30 | 999 | 999 | 999 | 999 | 1,000 |
| 2007/01/29 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2007/01/26 | 980 | 990 | 980 | 990 | 2,000 |
| 2007/01/25 | 980 | 980 | 980 | 980 | 4,000 |
| 2007/01/24 | 960 | 968 | 960 | 966 | 4,000 |
| 2007/01/23 | 945 | 960 | 945 | 960 | 6,000 |
| 2007/01/22 | 941 | 941 | 940 | 940 | 2,000 |
| 2007/01/18 | 940 | 940 | 940 | 940 | 2,000 |
| 2007/01/15 | 920 | 920 | 920 | 920 | 2,000 |
| 2007/01/12 | 920 | 920 | 910 | 920 | 5,000 |
| 2007/01/11 | 941 | 941 | 917 | 917 | 15,000 |
| 2007/01/10 | 940 | 940 | 940 | 940 | 3,000 |
| 2007/01/09 | 920 | 920 | 920 | 920 | 3,000 |
| 2007/01/05 | 900 | 900 | 900 | 900 | 3,000 |