7467 萩原電気ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,720 |
| 1995-12-28 | 3,490 | 3,490 | 3,320 | 3,450 | 10,000 | 2,760 |
| 1995-12-27 | 3,300 | 3,500 | 3,300 | 3,500 | 5,000 | 2,800 |
| 1995-12-26 | 3,230 | 3,300 | 3,230 | 3,300 | 6,000 | 2,640 |
| 1995-12-25 | 3,330 | 3,330 | 3,210 | 3,210 | 5,000 | 2,568 |
| 1995-12-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 2,640 |
| 1995-12-21 | 3,250 | 3,300 | 3,250 | 3,300 | 5,000 | 2,640 |
| 1995-12-20 | 3,250 | 3,340 | 3,200 | 3,340 | 9,000 | 2,672 |
| 1995-12-19 | 3,250 | 3,300 | 3,250 | 3,300 | 6,000 | 2,640 |
| 1995-12-18 | 3,250 | 3,300 | 3,250 | 3,300 | 6,000 | 2,640 |
| 1995-12-15 | 3,290 | 3,300 | 3,250 | 3,300 | 10,000 | 2,640 |
| 1995-12-14 | 3,300 | 3,300 | 3,300 | 3,300 | 13,000 | 2,640 |
| 1995-12-13 | 3,150 | 3,300 | 3,150 | 3,300 | 20,000 | 2,640 |
| 1995-12-12 | 3,450 | 3,450 | 3,300 | 3,300 | 9,000 | 2,640 |
| 1995-12-11 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 2,720 |
| 1995-12-08 | 3,500 | 3,500 | 3,400 | 3,400 | 10,000 | 2,720 |
| 1995-12-07 | 3,500 | 3,500 | 3,450 | 3,450 | 24,000 | 2,760 |
| 1995-12-06 | 3,500 | 3,500 | 3,500 | 3,500 | 16,000 | 2,800 |
| 1995-12-05 | 3,430 | 3,500 | 3,400 | 3,500 | 12,000 | 2,800 |
| 1995-12-04 | 3,400 | 3,400 | 3,400 | 3,400 | 18,000 | 2,720 |
| 1995-12-01 | 3,350 | 3,400 | 3,350 | 3,400 | 2,000 | 2,720 |
| 1995-11-30 | 3,430 | 3,450 | 3,400 | 3,450 | 8,000 | 2,760 |
| 1995-11-29 | 3,520 | 3,520 | 3,450 | 3,450 | 11,000 | 2,760 |
| 1995-11-28 | 3,590 | 3,600 | 3,480 | 3,490 | 8,000 | 2,792 |
| 1995-11-27 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 2,880 |
| 1995-11-24 | 3,650 | 3,660 | 3,500 | 3,500 | 14,000 | 2,800 |
| 1995-11-22 | 3,650 | 3,650 | 3,590 | 3,640 | 44,000 | 2,912 |
| 1995-11-21 | 3,540 | 3,700 | 3,530 | 3,650 | 19,000 | 2,920 |
| 1995-11-20 | 3,480 | 3,580 | 3,480 | 3,530 | 10,000 | 2,824 |
| 1995-11-17 | 3,500 | 3,540 | 3,480 | 3,480 | 21,000 | 2,784 |
| 1995-11-16 | 3,500 | 3,500 | 3,490 | 3,490 | 48,000 | 2,792 |
| 1995-11-15 | 3,710 | 3,710 | 3,520 | 3,520 | 21,000 | 2,816 |
| 1995-11-14 | 3,700 | 3,700 | 3,600 | 3,660 | 24,000 | 2,928 |
| 1995-11-13 | 3,790 | 3,790 | 3,700 | 3,700 | 12,000 | 2,960 |
| 1995-11-10 | 3,790 | 3,810 | 3,740 | 3,800 | 37,000 | 3,040 |
| 1995-11-09 | 3,800 | 3,800 | 3,750 | 3,800 | 22,000 | 3,040 |
| 1995-11-08 | 3,800 | 3,890 | 3,800 | 3,840 | 48,000 | 3,072 |
| 1995-11-07 | 3,750 | 3,940 | 3,750 | 3,850 | 146,000 | 3,080 |
| 1995-11-06 | 3,890 | 3,900 | 3,750 | 3,840 | 58,000 | 3,072 |
| 1995-11-02 | 3,700 | 3,900 | 3,700 | 3,890 | 245,000 | 3,112 |
| 1995-11-01 | 3,580 | 3,650 | 3,530 | 3,650 | 40,000 | 2,920 |
| 1995-10-31 | 3,600 | 3,630 | 3,560 | 3,580 | 27,000 | 2,864 |
| 1995-10-30 | 3,700 | 3,700 | 3,550 | 3,660 | 63,000 | 2,928 |
| 1995-10-27 | 3,550 | 3,780 | 3,550 | 3,710 | 295,000 | 2,968 |
| 1995-10-26 | 3,440 | 3,500 | 3,290 | 3,500 | 58,000 | 2,800 |
| 1995-10-25 | 3,520 | 3,600 | 3,400 | 3,500 | 291,000 | 2,800 |
| 1995-10-24 | 3,500 | 3,500 | 3,500 | 3,500 | 709,000 | 2,800 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
