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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,425 | 1,480 | 1,409 | 1,442 | 197,000 |
| 2022/12/29 | 1,426 | 1,452 | 1,405 | 1,411 | 118,400 |
| 2022/12/28 | 1,480 | 1,507 | 1,405 | 1,447 | 316,600 |
| 2022/12/27 | 1,449 | 1,493 | 1,427 | 1,484 | 227,100 |
| 2022/12/26 | 1,486 | 1,537 | 1,389 | 1,411 | 502,900 |
| 2022/12/23 | 1,495 | 1,599 | 1,460 | 1,547 | 1,464,000 |
| 2022/12/22 | 1,370 | 1,470 | 1,370 | 1,410 | 450,300 |
| 2022/12/21 | 1,305 | 1,408 | 1,305 | 1,374 | 314,100 |
| 2022/12/20 | 1,330 | 1,333 | 1,260 | 1,305 | 188,000 |
| 2022/12/19 | 1,340 | 1,377 | 1,327 | 1,330 | 105,800 |
| 2022/12/16 | 1,350 | 1,372 | 1,332 | 1,349 | 190,700 |
| 2022/12/15 | 1,330 | 1,419 | 1,316 | 1,393 | 401,500 |
| 2022/12/14 | 1,388 | 1,390 | 1,313 | 1,313 | 231,600 |
| 2022/12/13 | 1,320 | 1,377 | 1,293 | 1,366 | 328,800 |
| 2022/12/12 | 1,295 | 1,295 | 1,262 | 1,283 | 45,500 |
| 2022/12/09 | 1,243 | 1,292 | 1,243 | 1,286 | 77,600 |
| 2022/12/08 | 1,272 | 1,272 | 1,226 | 1,241 | 83,100 |
| 2022/12/07 | 1,281 | 1,295 | 1,256 | 1,259 | 80,400 |
| 2022/12/06 | 1,300 | 1,369 | 1,292 | 1,292 | 261,400 |
| 2022/12/05 | 1,293 | 1,336 | 1,277 | 1,291 | 90,600 |
| 2022/12/02 | 1,301 | 1,303 | 1,275 | 1,300 | 95,200 |
| 2022/12/01 | 1,332 | 1,348 | 1,285 | 1,301 | 159,400 |
| 2022/11/30 | 1,410 | 1,414 | 1,320 | 1,323 | 354,200 |
| 2022/11/29 | 1,286 | 1,415 | 1,280 | 1,393 | 731,800 |
| 2022/11/28 | 1,291 | 1,304 | 1,245 | 1,256 | 191,100 |
| 2022/11/25 | 1,217 | 1,253 | 1,211 | 1,240 | 86,400 |
| 2022/11/24 | 1,217 | 1,222 | 1,202 | 1,210 | 51,200 |
| 2022/11/22 | 1,205 | 1,231 | 1,199 | 1,199 | 53,700 |
| 2022/11/21 | 1,222 | 1,242 | 1,200 | 1,201 | 44,600 |
| 2022/11/18 | 1,219 | 1,249 | 1,207 | 1,236 | 59,000 |
| 2022/11/17 | 1,200 | 1,224 | 1,198 | 1,204 | 47,200 |
| 2022/11/16 | 1,194 | 1,215 | 1,190 | 1,204 | 34,100 |
| 2022/11/15 | 1,193 | 1,212 | 1,173 | 1,210 | 44,900 |
| 2022/11/14 | 1,211 | 1,233 | 1,170 | 1,181 | 102,800 |
| 2022/11/11 | 1,222 | 1,236 | 1,163 | 1,218 | 193,000 |
| 2022/11/10 | 1,257 | 1,272 | 1,236 | 1,252 | 81,600 |
| 2022/11/09 | 1,259 | 1,264 | 1,235 | 1,246 | 46,800 |
| 2022/11/08 | 1,313 | 1,315 | 1,253 | 1,254 | 74,100 |
| 2022/11/07 | 1,315 | 1,315 | 1,276 | 1,291 | 58,200 |
| 2022/11/04 | 1,320 | 1,346 | 1,302 | 1,315 | 68,900 |
| 2022/11/02 | 1,295 | 1,348 | 1,295 | 1,346 | 105,000 |
| 2022/11/01 | 1,308 | 1,309 | 1,289 | 1,304 | 21,400 |
| 2022/10/31 | 1,287 | 1,310 | 1,281 | 1,288 | 38,500 |
| 2022/10/28 | 1,281 | 1,288 | 1,263 | 1,288 | 33,000 |
| 2022/10/27 | 1,280 | 1,295 | 1,272 | 1,290 | 26,400 |
| 2022/10/26 | 1,305 | 1,309 | 1,271 | 1,279 | 51,300 |
| 2022/10/25 | 1,269 | 1,310 | 1,255 | 1,300 | 62,700 |
| 2022/10/24 | 1,263 | 1,285 | 1,250 | 1,252 | 41,600 |
| 2022/10/21 | 1,275 | 1,289 | 1,247 | 1,248 | 47,300 |
| 2022/10/20 | 1,309 | 1,329 | 1,278 | 1,282 | 83,700 |
| 2022/10/19 | 1,310 | 1,325 | 1,277 | 1,309 | 101,300 |
| 2022/10/18 | 1,290 | 1,328 | 1,276 | 1,300 | 155,200 |
| 2022/10/17 | 1,225 | 1,279 | 1,214 | 1,275 | 51,900 |
| 2022/10/14 | 1,250 | 1,267 | 1,228 | 1,240 | 77,200 |
| 2022/10/13 | 1,256 | 1,267 | 1,222 | 1,222 | 50,100 |
| 2022/10/12 | 1,290 | 1,297 | 1,250 | 1,255 | 63,400 |
| 2022/10/11 | 1,300 | 1,320 | 1,282 | 1,290 | 67,400 |
| 2022/10/07 | 1,351 | 1,360 | 1,310 | 1,316 | 107,000 |
| 2022/10/06 | 1,367 | 1,395 | 1,351 | 1,364 | 87,600 |
| 2022/10/05 | 1,389 | 1,396 | 1,337 | 1,341 | 121,000 |
| 2022/10/04 | 1,393 | 1,404 | 1,365 | 1,386 | 144,800 |
| 2022/10/03 | 1,305 | 1,360 | 1,285 | 1,353 | 130,900 |
| 2022/09/30 | 1,345 | 1,406 | 1,301 | 1,304 | 334,400 |
| 2022/09/29 | 1,330 | 1,330 | 1,269 | 1,274 | 124,100 |
| 2022/09/28 | 1,360 | 1,360 | 1,263 | 1,283 | 167,200 |
| 2022/09/27 | 1,404 | 1,419 | 1,366 | 1,370 | 114,200 |
| 2022/09/26 | 1,350 | 1,444 | 1,323 | 1,385 | 122,200 |
| 2022/09/22 | 1,335 | 1,382 | 1,314 | 1,357 | 117,500 |
| 2022/09/21 | 1,371 | 1,378 | 1,313 | 1,338 | 119,500 |
| 2022/09/20 | 1,393 | 1,421 | 1,360 | 1,387 | 109,100 |
| 2022/09/16 | 1,455 | 1,456 | 1,393 | 1,396 | 181,800 |
| 2022/09/15 | 1,491 | 1,525 | 1,466 | 1,466 | 133,500 |
| 2022/09/14 | 1,477 | 1,532 | 1,465 | 1,491 | 151,300 |
| 2022/09/13 | 1,552 | 1,584 | 1,507 | 1,511 | 193,900 |
| 2022/09/12 | 1,575 | 1,614 | 1,518 | 1,542 | 284,800 |
| 2022/09/09 | 1,660 | 1,672 | 1,577 | 1,605 | 393,300 |
| 2022/09/08 | 1,724 | 1,774 | 1,669 | 1,684 | 339,800 |
| 2022/09/07 | 1,705 | 1,791 | 1,650 | 1,736 | 851,200 |
| 2022/09/06 | 1,590 | 1,901 | 1,558 | 1,708 | 1,503,200 |
| 2022/09/05 | 1,464 | 1,580 | 1,455 | 1,563 | 328,700 |
| 2022/09/02 | 1,442 | 1,480 | 1,375 | 1,441 | 194,100 |
| 2022/09/01 | 1,529 | 1,591 | 1,485 | 1,490 | 304,000 |
| 2022/08/31 | 1,500 | 1,650 | 1,480 | 1,552 | 835,800 |
| 2022/08/30 | 1,545 | 1,580 | 1,424 | 1,506 | 750,900 |
| 2022/08/29 | 1,382 | 1,559 | 1,369 | 1,539 | 1,047,400 |
| 2022/08/26 | 1,303 | 1,433 | 1,270 | 1,410 | 681,400 |
| 2022/08/25 | 1,254 | 1,322 | 1,234 | 1,304 | 515,100 |
| 2022/08/24 | 1,138 | 1,285 | 1,137 | 1,200 | 485,800 |
| 2022/08/23 | 1,115 | 1,126 | 1,105 | 1,113 | 31,300 |
| 2022/08/22 | 1,150 | 1,150 | 1,124 | 1,126 | 37,400 |
| 2022/08/19 | 1,165 | 1,170 | 1,146 | 1,153 | 37,400 |
| 2022/08/18 | 1,165 | 1,179 | 1,152 | 1,163 | 36,600 |
| 2022/08/17 | 1,134 | 1,188 | 1,131 | 1,176 | 140,600 |
| 2022/08/16 | 1,120 | 1,138 | 1,106 | 1,135 | 42,300 |
| 2022/08/15 | 1,126 | 1,127 | 1,114 | 1,116 | 38,900 |
| 2022/08/12 | 1,133 | 1,153 | 1,120 | 1,124 | 47,000 |
| 2022/08/10 | 1,177 | 1,190 | 1,112 | 1,118 | 126,500 |
| 2022/08/09 | 1,185 | 1,204 | 1,144 | 1,156 | 127,600 |
| 2022/08/08 | 1,150 | 1,187 | 1,150 | 1,183 | 49,800 |
| 2022/08/05 | 1,155 | 1,165 | 1,149 | 1,156 | 30,500 |
| 2022/08/04 | 1,186 | 1,186 | 1,152 | 1,157 | 41,200 |
| 2022/08/03 | 1,199 | 1,199 | 1,162 | 1,173 | 55,300 |
| 2022/08/02 | 1,213 | 1,213 | 1,186 | 1,194 | 27,500 |
| 2022/08/01 | 1,189 | 1,220 | 1,184 | 1,213 | 30,500 |
| 2022/07/29 | 1,214 | 1,214 | 1,183 | 1,190 | 39,500 |
| 2022/07/28 | 1,230 | 1,231 | 1,188 | 1,215 | 57,200 |
| 2022/07/27 | 1,191 | 1,226 | 1,180 | 1,223 | 50,200 |
| 2022/07/26 | 1,183 | 1,200 | 1,162 | 1,193 | 38,000 |
| 2022/07/25 | 1,207 | 1,212 | 1,173 | 1,182 | 76,500 |
| 2022/07/22 | 1,244 | 1,245 | 1,204 | 1,216 | 97,700 |
| 2022/07/21 | 1,217 | 1,255 | 1,215 | 1,255 | 70,900 |
| 2022/07/20 | 1,260 | 1,260 | 1,205 | 1,228 | 73,200 |
| 2022/07/19 | 1,318 | 1,333 | 1,215 | 1,239 | 305,900 |
| 2022/07/15 | 1,248 | 1,317 | 1,170 | 1,296 | 840,100 |
| 2022/07/14 | 1,140 | 1,158 | 1,135 | 1,142 | 51,100 |
| 2022/07/13 | 1,175 | 1,180 | 1,133 | 1,141 | 82,900 |
| 2022/07/12 | 1,191 | 1,225 | 1,175 | 1,180 | 71,400 |
| 2022/07/11 | 1,238 | 1,250 | 1,189 | 1,195 | 126,900 |
| 2022/07/08 | 1,182 | 1,210 | 1,158 | 1,187 | 97,500 |
| 2022/07/07 | 1,166 | 1,194 | 1,153 | 1,182 | 57,100 |
| 2022/07/06 | 1,182 | 1,207 | 1,126 | 1,171 | 114,300 |
| 2022/07/05 | 1,280 | 1,280 | 1,189 | 1,212 | 237,000 |
| 2022/07/04 | 1,115 | 1,240 | 1,113 | 1,220 | 443,500 |
| 2022/07/01 | 1,112 | 1,119 | 1,067 | 1,078 | 60,200 |
| 2022/06/30 | 1,162 | 1,162 | 1,090 | 1,112 | 79,500 |
| 2022/06/29 | 1,160 | 1,211 | 1,120 | 1,165 | 155,400 |
| 2022/06/28 | 1,114 | 1,168 | 1,108 | 1,162 | 83,300 |
| 2022/06/27 | 1,098 | 1,122 | 1,074 | 1,111 | 82,100 |
| 2022/06/24 | 1,011 | 1,070 | 1,011 | 1,068 | 52,100 |
| 2022/06/23 | 1,035 | 1,057 | 1,017 | 1,017 | 28,200 |
| 2022/06/22 | 1,090 | 1,094 | 1,023 | 1,024 | 38,700 |
| 2022/06/21 | 1,075 | 1,088 | 1,060 | 1,073 | 36,600 |
| 2022/06/20 | 1,105 | 1,108 | 1,036 | 1,045 | 71,100 |
| 2022/06/17 | 1,088 | 1,110 | 1,081 | 1,100 | 67,600 |
| 2022/06/16 | 1,136 | 1,163 | 1,136 | 1,145 | 37,300 |
| 2022/06/15 | 1,161 | 1,170 | 1,110 | 1,116 | 54,300 |
| 2022/06/14 | 1,144 | 1,164 | 1,121 | 1,157 | 90,200 |
| 2022/06/13 | 1,192 | 1,209 | 1,162 | 1,173 | 67,600 |
| 2022/06/10 | 1,211 | 1,225 | 1,184 | 1,220 | 71,000 |
| 2022/06/09 | 1,300 | 1,300 | 1,201 | 1,218 | 178,600 |
| 2022/06/08 | 1,269 | 1,309 | 1,261 | 1,304 | 82,800 |
| 2022/06/07 | 1,288 | 1,306 | 1,257 | 1,269 | 106,900 |
| 2022/06/06 | 1,250 | 1,312 | 1,226 | 1,302 | 185,800 |
| 2022/06/03 | 1,171 | 1,280 | 1,170 | 1,267 | 421,000 |
| 2022/06/02 | 1,072 | 1,149 | 1,053 | 1,141 | 261,200 |
| 2022/06/01 | 1,090 | 1,090 | 1,062 | 1,073 | 28,700 |
| 2022/05/31 | 1,070 | 1,087 | 1,058 | 1,087 | 35,500 |
| 2022/05/30 | 1,060 | 1,072 | 1,040 | 1,071 | 38,100 |
| 2022/05/27 | 1,034 | 1,045 | 1,019 | 1,038 | 27,600 |
| 2022/05/26 | 1,015 | 1,040 | 1,015 | 1,020 | 21,700 |
| 2022/05/25 | 1,031 | 1,035 | 1,007 | 1,015 | 57,300 |
| 2022/05/24 | 1,089 | 1,089 | 1,033 | 1,033 | 74,600 |
| 2022/05/23 | 1,059 | 1,102 | 1,057 | 1,089 | 45,400 |
| 2022/05/20 | 1,087 | 1,090 | 1,053 | 1,055 | 47,300 |
| 2022/05/19 | 1,078 | 1,099 | 1,061 | 1,087 | 52,000 |
| 2022/05/18 | 1,114 | 1,124 | 1,079 | 1,104 | 51,800 |
| 2022/05/17 | 1,124 | 1,136 | 1,097 | 1,107 | 46,600 |
| 2022/05/16 | 1,080 | 1,117 | 1,067 | 1,113 | 91,500 |
| 2022/05/13 | 1,046 | 1,102 | 1,046 | 1,062 | 62,200 |
| 2022/05/12 | 1,080 | 1,080 | 1,037 | 1,041 | 38,900 |
| 2022/05/11 | 1,026 | 1,099 | 1,011 | 1,080 | 90,000 |
| 2022/05/10 | 1,073 | 1,089 | 1,034 | 1,072 | 86,600 |
| 2022/05/09 | 1,100 | 1,179 | 1,077 | 1,103 | 274,100 |
| 2022/05/06 | 1,033 | 1,101 | 1,028 | 1,084 | 122,300 |
| 2022/05/02 | 1,052 | 1,053 | 1,024 | 1,041 | 37,700 |
| 2022/04/28 | 1,029 | 1,065 | 1,009 | 1,052 | 77,400 |
| 2022/04/27 | 988 | 1,030 | 979 | 1,029 | 60,700 |
| 2022/04/26 | 1,005 | 1,018 | 986 | 996 | 36,200 |
| 2022/04/25 | 1,010 | 1,034 | 991 | 996 | 54,500 |
| 2022/04/22 | 1,014 | 1,041 | 1,002 | 1,035 | 40,200 |
| 2022/04/21 | 1,024 | 1,059 | 1,011 | 1,040 | 75,200 |
| 2022/04/20 | 1,009 | 1,040 | 992 | 1,012 | 111,700 |
| 2022/04/19 | 1,010 | 1,021 | 984 | 998 | 42,500 |
| 2022/04/18 | 1,040 | 1,044 | 989 | 996 | 51,800 |
| 2022/04/15 | 1,048 | 1,066 | 1,033 | 1,048 | 58,900 |
| 2022/04/14 | 1,049 | 1,075 | 1,020 | 1,060 | 102,500 |
| 2022/04/13 | 982 | 1,042 | 982 | 1,039 | 116,400 |
| 2022/04/12 | 990 | 990 | 952 | 952 | 63,100 |
| 2022/04/11 | 989 | 1,039 | 983 | 1,015 | 127,200 |
| 2022/04/08 | 980 | 990 | 964 | 974 | 30,800 |
| 2022/04/07 | 990 | 1,045 | 971 | 980 | 78,500 |
| 2022/04/06 | 1,042 | 1,042 | 982 | 998 | 70,100 |
| 2022/04/05 | 1,030 | 1,095 | 1,000 | 1,047 | 264,900 |
| 2022/04/04 | 1,020 | 1,050 | 931 | 1,049 | 678,100 |
| 2022/04/01 | 891 | 900 | 869 | 900 | 20,800 |
| 2022/03/31 | 900 | 901 | 890 | 900 | 4,500 |
| 2022/03/30 | 890 | 905 | 883 | 900 | 6,100 |
| 2022/03/29 | 904 | 911 | 894 | 897 | 11,200 |
| 2022/03/28 | 910 | 910 | 886 | 893 | 12,600 |
| 2022/03/25 | 912 | 929 | 906 | 908 | 15,600 |
| 2022/03/24 | 905 | 922 | 901 | 917 | 9,500 |
| 2022/03/23 | 934 | 940 | 916 | 919 | 29,100 |
| 2022/03/22 | 891 | 950 | 888 | 934 | 52,900 |
| 2022/03/18 | 892 | 892 | 870 | 885 | 8,900 |
| 2022/03/17 | 870 | 890 | 867 | 883 | 23,500 |
| 2022/03/16 | 886 | 890 | 870 | 885 | 9,000 |
| 2022/03/15 | 872 | 883 | 870 | 871 | 5,200 |
| 2022/03/14 | 897 | 897 | 864 | 879 | 14,400 |
| 2022/03/11 | 860 | 893 | 851 | 885 | 22,700 |
| 2022/03/10 | 851 | 865 | 848 | 855 | 26,800 |
| 2022/03/09 | 849 | 849 | 830 | 833 | 19,900 |
| 2022/03/08 | 816 | 854 | 807 | 822 | 30,500 |
| 2022/03/07 | 832 | 841 | 800 | 830 | 40,400 |
| 2022/03/04 | 916 | 916 | 843 | 846 | 58,000 |
| 2022/03/03 | 921 | 935 | 900 | 915 | 29,200 |
| 2022/03/02 | 900 | 923 | 882 | 921 | 31,400 |
| 2022/03/01 | 915 | 950 | 887 | 915 | 43,700 |
| 2022/02/28 | 825 | 912 | 825 | 910 | 65,000 |
| 2022/02/25 | 800 | 823 | 800 | 820 | 7,100 |
| 2022/02/24 | 804 | 812 | 787 | 795 | 31,900 |
| 2022/02/22 | 836 | 844 | 813 | 815 | 14,200 |
| 2022/02/21 | 847 | 848 | 832 | 842 | 5,300 |
| 2022/02/18 | 840 | 848 | 836 | 848 | 5,300 |
| 2022/02/17 | 858 | 866 | 845 | 855 | 12,500 |
| 2022/02/16 | 845 | 870 | 845 | 855 | 13,800 |
| 2022/02/15 | 842 | 854 | 832 | 841 | 11,300 |
| 2022/02/14 | 840 | 856 | 825 | 842 | 16,100 |
| 2022/02/10 | 897 | 897 | 864 | 868 | 12,200 |
| 2022/02/09 | 895 | 895 | 862 | 882 | 42,300 |
| 2022/02/08 | 862 | 867 | 843 | 850 | 19,300 |
| 2022/02/07 | 861 | 867 | 852 | 856 | 16,200 |
| 2022/02/04 | 850 | 864 | 840 | 864 | 17,700 |
| 2022/02/03 | 878 | 880 | 851 | 851 | 11,300 |
| 2022/02/02 | 875 | 881 | 859 | 880 | 12,300 |
| 2022/02/01 | 866 | 878 | 845 | 870 | 33,200 |
| 2022/01/31 | 806 | 867 | 805 | 851 | 36,500 |
| 2022/01/28 | 824 | 841 | 805 | 815 | 24,900 |
| 2022/01/27 | 860 | 874 | 807 | 815 | 51,900 |
| 2022/01/26 | 817 | 847 | 810 | 844 | 21,000 |
| 2022/01/25 | 853 | 858 | 805 | 805 | 50,800 |
| 2022/01/24 | 820 | 873 | 815 | 856 | 54,000 |
| 2022/01/21 | 823 | 823 | 796 | 822 | 18,100 |
| 2022/01/20 | 803 | 832 | 799 | 827 | 34,100 |
| 2022/01/19 | 832 | 837 | 801 | 804 | 37,100 |
| 2022/01/18 | 870 | 876 | 845 | 850 | 24,700 |
| 2022/01/17 | 894 | 894 | 862 | 869 | 25,800 |
| 2022/01/14 | 897 | 899 | 870 | 883 | 35,000 |
| 2022/01/13 | 926 | 926 | 901 | 907 | 29,200 |
| 2022/01/12 | 898 | 927 | 898 | 926 | 14,200 |
| 2022/01/11 | 913 | 913 | 882 | 886 | 27,900 |
| 2022/01/07 | 910 | 920 | 885 | 903 | 31,500 |
| 2022/01/06 | 935 | 941 | 900 | 904 | 54,500 |
| 2022/01/05 | 965 | 989 | 929 | 931 | 95,800 |
| 2022/01/04 | 947 | 954 | 927 | 935 | 32,800 |