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 |
---|---|---|---|---|---|
2013/12/30 | 368 | 371 | 368 | 371 | 3,000 |
2013/12/27 | 366 | 366 | 366 | 366 | 2,000 |
2013/12/26 | 365 | 365 | 365 | 365 | 1,000 |
2013/12/25 | 364 | 364 | 357 | 357 | 2,000 |
2013/12/24 | 360 | 360 | 355 | 357 | 5,000 |
2013/12/20 | 355 | 363 | 355 | 361 | 12,000 |
2013/12/19 | 350 | 362 | 350 | 362 | 10,000 |
2013/12/18 | 358 | 358 | 350 | 350 | 3,000 |
2013/12/17 | 355 | 355 | 351 | 351 | 12,000 |
2013/12/16 | 358 | 358 | 355 | 355 | 2,000 |
2013/12/13 | 358 | 358 | 358 | 358 | 1,000 |
2013/12/12 | 359 | 359 | 354 | 354 | 3,000 |
2013/12/11 | 367 | 367 | 356 | 359 | 5,000 |
2013/12/10 | 360 | 360 | 355 | 360 | 13,000 |
2013/12/09 | 356 | 356 | 356 | 356 | 1,000 |
2013/12/06 | 360 | 360 | 352 | 352 | 2,000 |
2013/12/05 | 353 | 353 | 353 | 353 | 1,000 |
2013/12/04 | 350 | 350 | 350 | 350 | 1,000 |
2013/12/03 | 352 | 352 | 349 | 349 | 8,000 |
2013/12/02 | 355 | 358 | 352 | 358 | 4,000 |
2013/11/28 | 362 | 362 | 362 | 362 | 1,000 |
2013/11/27 | 366 | 366 | 362 | 362 | 2,000 |
2013/11/25 | 370 | 370 | 370 | 370 | 2,000 |
2013/11/22 | 371 | 376 | 370 | 376 | 3,000 |
2013/11/21 | 365 | 379 | 365 | 379 | 5,000 |
2013/11/20 | 377 | 377 | 365 | 365 | 8,000 |
2013/11/19 | 370 | 370 | 370 | 370 | 4,000 |
2013/11/18 | 371 | 376 | 371 | 374 | 7,000 |
2013/11/15 | 366 | 379 | 366 | 379 | 4,000 |
2013/11/14 | 373 | 382 | 372 | 382 | 12,000 |
2013/11/13 | 365 | 365 | 365 | 365 | 1,000 |
2013/11/12 | 363 | 364 | 363 | 364 | 3,000 |
2013/11/11 | 362 | 364 | 358 | 358 | 6,000 |
2013/11/08 | 362 | 362 | 360 | 360 | 7,000 |
2013/11/07 | 370 | 370 | 362 | 362 | 2,000 |
2013/11/06 | 375 | 378 | 375 | 378 | 2,000 |
2013/10/30 | 379 | 388 | 379 | 388 | 4,000 |
2013/10/29 | 370 | 384 | 370 | 371 | 3,000 |
2013/10/25 | 370 | 370 | 370 | 370 | 5,000 |
2013/10/23 | 381 | 381 | 375 | 375 | 5,000 |
2013/10/22 | 385 | 385 | 385 | 385 | 6,000 |
2013/10/21 | 375 | 386 | 375 | 386 | 11,000 |
2013/10/18 | 380 | 383 | 375 | 375 | 7,000 |
2013/10/17 | 368 | 375 | 368 | 375 | 5,000 |
2013/10/15 | 365 | 368 | 365 | 368 | 2,000 |
2013/10/11 | 363 | 365 | 360 | 365 | 7,000 |
2013/10/10 | 376 | 376 | 355 | 363 | 5,000 |
2013/10/09 | 352 | 352 | 352 | 352 | 3,000 |
2013/10/08 | 363 | 363 | 360 | 360 | 3,000 |
2013/10/07 | 366 | 366 | 363 | 363 | 2,000 |
2013/10/04 | 367 | 367 | 367 | 367 | 1,000 |
2013/10/03 | 368 | 368 | 368 | 368 | 1,000 |
2013/10/02 | 395 | 395 | 370 | 371 | 8,000 |
2013/10/01 | 385 | 395 | 385 | 395 | 3,000 |
2013/09/30 | 381 | 381 | 374 | 374 | 3,000 |
2013/09/27 | 371 | 388 | 371 | 387 | 17,000 |
2013/09/26 | 371 | 371 | 370 | 370 | 8,000 |
2013/09/25 | 364 | 370 | 364 | 364 | 9,000 |
2013/09/24 | 365 | 366 | 365 | 366 | 4,000 |
2013/09/20 | 364 | 366 | 358 | 358 | 3,000 |
2013/09/19 | 368 | 368 | 354 | 367 | 8,000 |
2013/09/18 | 369 | 369 | 369 | 369 | 1,000 |
2013/09/17 | 361 | 363 | 346 | 358 | 24,000 |
2013/09/13 | 341 | 341 | 341 | 341 | 1,000 |
2013/09/11 | 345 | 345 | 341 | 341 | 2,000 |
2013/09/10 | 345 | 347 | 341 | 345 | 6,000 |
2013/09/09 | 340 | 340 | 340 | 340 | 3,000 |
2013/09/05 | 337 | 340 | 337 | 340 | 2,000 |
2013/09/03 | 345 | 345 | 345 | 345 | 2,000 |
2013/09/02 | 342 | 342 | 342 | 342 | 1,000 |
2013/08/30 | 335 | 335 | 335 | 335 | 1,000 |
2013/08/29 | 335 | 335 | 335 | 335 | 1,000 |
2013/08/27 | 336 | 336 | 336 | 336 | 1,000 |
2013/08/26 | 343 | 343 | 343 | 343 | 1,000 |
2013/08/22 | 336 | 350 | 335 | 335 | 11,000 |
2013/08/21 | 342 | 342 | 335 | 336 | 36,000 |
2013/08/20 | 346 | 346 | 346 | 346 | 1,000 |
2013/08/19 | 338 | 338 | 338 | 338 | 2,000 |
2013/08/16 | 335 | 336 | 335 | 336 | 3,000 |
2013/08/15 | 342 | 342 | 334 | 335 | 4,000 |
2013/08/14 | 349 | 349 | 349 | 349 | 3,000 |
2013/08/09 | 348 | 348 | 348 | 348 | 6,000 |
2013/08/08 | 340 | 348 | 340 | 348 | 3,000 |
2013/08/07 | 369 | 369 | 332 | 364 | 14,000 |
2013/08/06 | 382 | 382 | 360 | 367 | 13,000 |
2013/08/05 | 327 | 327 | 327 | 327 | 3,000 |
2013/08/02 | 345 | 345 | 330 | 330 | 3,000 |
2013/07/31 | 345 | 345 | 340 | 345 | 6,000 |
2013/07/30 | 351 | 351 | 345 | 345 | 3,000 |
2013/07/29 | 351 | 351 | 345 | 345 | 6,000 |
2013/07/25 | 354 | 354 | 354 | 354 | 1,000 |
2013/07/24 | 365 | 365 | 354 | 354 | 9,000 |
2013/07/23 | 370 | 370 | 370 | 370 | 1,000 |
2013/07/22 | 399 | 399 | 375 | 375 | 7,000 |
2013/07/19 | 353 | 378 | 353 | 375 | 12,000 |
2013/07/18 | 337 | 353 | 337 | 353 | 7,000 |
2013/07/17 | 345 | 345 | 345 | 345 | 4,000 |
2013/07/16 | 352 | 354 | 352 | 354 | 5,000 |
2013/07/12 | 350 | 350 | 350 | 350 | 5,000 |
2013/07/11 | 355 | 355 | 355 | 355 | 1,000 |
2013/07/10 | 370 | 379 | 351 | 355 | 5,000 |
2013/07/09 | 360 | 360 | 355 | 355 | 7,000 |
2013/07/08 | 376 | 376 | 362 | 362 | 8,000 |
2013/07/04 | 375 | 375 | 375 | 375 | 4,000 |
2013/07/03 | 340 | 348 | 340 | 348 | 3,000 |
2013/07/02 | 333 | 370 | 333 | 370 | 4,000 |
2013/07/01 | 332 | 333 | 332 | 333 | 3,000 |
2013/06/27 | 325 | 325 | 325 | 325 | 1,000 |
2013/06/26 | 335 | 335 | 335 | 335 | 1,000 |
2013/06/20 | 347 | 347 | 331 | 335 | 4,000 |
2013/06/19 | 345 | 345 | 345 | 345 | 4,000 |
2013/06/18 | 345 | 345 | 345 | 345 | 1,000 |
2013/06/17 | 338 | 338 | 338 | 338 | 5,000 |
2013/06/14 | 338 | 338 | 338 | 338 | 2,000 |
2013/06/13 | 330 | 330 | 330 | 330 | 3,000 |
2013/06/12 | 331 | 331 | 331 | 331 | 1,000 |
2013/06/10 | 300 | 339 | 300 | 339 | 3,000 |
2013/06/07 | 300 | 300 | 290 | 292 | 7,000 |
2013/06/06 | 339 | 339 | 331 | 332 | 7,000 |
2013/06/05 | 341 | 350 | 341 | 342 | 7,000 |
2013/06/04 | 345 | 345 | 340 | 340 | 6,000 |
2013/06/03 | 365 | 365 | 351 | 351 | 5,000 |
2013/05/31 | 380 | 380 | 375 | 375 | 11,000 |
2013/05/30 | 409 | 409 | 390 | 390 | 5,000 |
2013/05/29 | 403 | 403 | 403 | 403 | 1,000 |
2013/05/28 | 395 | 395 | 395 | 395 | 1,000 |
2013/05/27 | 375 | 387 | 375 | 387 | 4,000 |
2013/05/24 | 380 | 387 | 379 | 387 | 3,000 |
2013/05/23 | 400 | 400 | 380 | 380 | 14,000 |
2013/05/22 | 404 | 404 | 400 | 400 | 3,000 |
2013/05/21 | 440 | 440 | 400 | 400 | 10,000 |
2013/05/20 | 431 | 450 | 431 | 435 | 16,000 |
2013/05/17 | 368 | 391 | 368 | 391 | 6,000 |
2013/05/16 | 399 | 399 | 371 | 371 | 16,000 |
2013/05/15 | 400 | 411 | 400 | 411 | 5,000 |
2013/05/14 | 420 | 420 | 380 | 412 | 10,000 |
2013/05/13 | 426 | 430 | 418 | 420 | 19,000 |
2013/05/10 | 466 | 466 | 425 | 425 | 16,000 |
2013/05/09 | 432 | 455 | 431 | 442 | 11,000 |
2013/05/08 | 485 | 485 | 418 | 445 | 31,000 |
2013/05/07 | 479 | 479 | 462 | 469 | 40,000 |
2013/05/02 | 365 | 420 | 356 | 399 | 22,000 |
2013/05/01 | 340 | 357 | 340 | 346 | 19,000 |
2013/04/30 | 320 | 320 | 320 | 320 | 2,000 |
2013/04/26 | 317 | 317 | 317 | 317 | 1,000 |
2013/04/25 | 316 | 316 | 316 | 316 | 1,000 |
2013/04/24 | 317 | 317 | 315 | 315 | 6,000 |
2013/04/23 | 315 | 315 | 315 | 315 | 2,000 |
2013/04/22 | 316 | 325 | 315 | 315 | 15,000 |
2013/04/19 | 301 | 310 | 300 | 310 | 4,000 |
2013/04/18 | 305 | 305 | 300 | 300 | 5,000 |
2013/04/17 | 305 | 305 | 305 | 305 | 1,000 |
2013/04/16 | 301 | 301 | 300 | 300 | 2,000 |
2013/04/15 | 301 | 301 | 300 | 300 | 2,000 |
2013/04/12 | 310 | 310 | 302 | 302 | 2,000 |
2013/04/11 | 300 | 305 | 300 | 305 | 2,000 |
2013/04/10 | 302 | 302 | 295 | 295 | 2,000 |
2013/04/09 | 310 | 310 | 294 | 294 | 5,000 |
2013/04/08 | 292 | 310 | 286 | 296 | 16,000 |
2013/04/05 | 293 | 308 | 293 | 300 | 8,000 |
2013/04/04 | 301 | 301 | 301 | 301 | 3,000 |
2013/04/03 | 306 | 306 | 303 | 303 | 7,000 |
2013/04/02 | 311 | 311 | 306 | 306 | 3,000 |
2013/03/28 | 327 | 327 | 326 | 326 | 3,000 |
2013/03/27 | 312 | 312 | 311 | 311 | 3,000 |
2013/03/26 | 319 | 320 | 316 | 316 | 4,000 |
2013/03/25 | 321 | 325 | 316 | 316 | 7,000 |
2013/03/22 | 335 | 345 | 335 | 345 | 2,000 |
2013/03/21 | 335 | 350 | 335 | 335 | 5,000 |
2013/03/19 | 310 | 310 | 310 | 310 | 8,000 |
2013/03/18 | 307 | 307 | 307 | 307 | 1,000 |
2013/03/15 | 310 | 315 | 306 | 306 | 4,000 |
2013/03/14 | 307 | 307 | 305 | 307 | 3,000 |
2013/03/11 | 305 | 305 | 305 | 305 | 2,000 |
2013/03/08 | 302 | 302 | 302 | 302 | 1,000 |
2013/03/07 | 304 | 304 | 304 | 304 | 3,000 |
2013/03/06 | 303 | 303 | 303 | 303 | 6,000 |
2013/03/05 | 308 | 308 | 308 | 308 | 1,000 |
2013/03/01 | 308 | 308 | 308 | 308 | 3,000 |
2013/02/28 | 300 | 303 | 300 | 303 | 2,000 |
2013/02/27 | 298 | 298 | 298 | 298 | 1,000 |
2013/02/26 | 300 | 300 | 300 | 300 | 3,000 |
2013/02/25 | 290 | 304 | 290 | 304 | 2,000 |
2013/02/22 | 295 | 295 | 295 | 295 | 2,000 |
2013/02/21 | 295 | 295 | 295 | 295 | 2,000 |
2013/02/20 | 295 | 295 | 294 | 294 | 2,000 |
2013/02/14 | 294 | 295 | 294 | 295 | 2,000 |
2013/02/13 | 286 | 286 | 286 | 286 | 2,000 |
2013/02/12 | 294 | 294 | 290 | 290 | 2,000 |
2013/02/08 | 290 | 291 | 290 | 291 | 3,000 |
2013/02/07 | 290 | 295 | 288 | 288 | 9,000 |
2013/02/06 | 290 | 290 | 290 | 290 | 4,000 |
2013/02/05 | 290 | 290 | 290 | 290 | 2,000 |
2013/01/31 | 295 | 295 | 295 | 295 | 7,000 |
2013/01/29 | 293 | 293 | 293 | 293 | 7,000 |
2013/01/28 | 291 | 291 | 291 | 291 | 4,000 |
2013/01/25 | 291 | 291 | 291 | 291 | 1,000 |
2013/01/24 | 290 | 290 | 290 | 290 | 4,000 |
2013/01/23 | 290 | 290 | 290 | 290 | 4,000 |
2013/01/22 | 297 | 298 | 290 | 290 | 19,000 |
2013/01/21 | 300 | 300 | 291 | 294 | 7,000 |
2013/01/18 | 290 | 300 | 285 | 300 | 15,000 |
2013/01/17 | 287 | 287 | 282 | 282 | 2,000 |
2013/01/16 | 291 | 291 | 291 | 291 | 1,000 |
2013/01/15 | 305 | 305 | 299 | 299 | 7,000 |
2013/01/11 | 313 | 315 | 311 | 311 | 7,000 |
2013/01/10 | 284 | 298 | 284 | 298 | 4,000 |
2013/01/09 | 283 | 284 | 276 | 284 | 7,000 |
2013/01/08 | 274 | 288 | 274 | 278 | 9,000 |
2013/01/07 | 271 | 271 | 265 | 265 | 3,000 |
2013/01/04 | 274 | 274 | 272 | 272 | 6,000 |