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