7467 萩原電気ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 480 | 495 | 451 | 451 | 7,000 | 451 |
| 2002-12-26 | 450 | 472 | 450 | 472 | 2,000 | 472 |
| 2002-12-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-12-24 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-12-20 | 450 | 450 | 450 | 450 | 183,000 | 450 |
| 2002-12-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-12-18 | 475 | 475 | 465 | 470 | 7,000 | 470 |
| 2002-12-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-12-12 | 480 | 504 | 480 | 500 | 18,000 | 500 |
| 2002-12-11 | 480 | 490 | 480 | 480 | 6,000 | 480 |
| 2002-12-10 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2002-12-04 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2002-12-03 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2002-11-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-28 | 400 | 410 | 400 | 400 | 3,000 | 400 |
| 2002-11-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-11-26 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 2002-11-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-11-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-11-20 | 391 | 399 | 391 | 391 | 305,000 | 391 |
| 2002-11-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-11-18 | 401 | 409 | 401 | 401 | 2,000 | 401 |
| 2002-11-14 | 409 | 415 | 409 | 409 | 2,000 | 409 |
| 2002-11-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-07 | 420 | 424 | 420 | 420 | 5,000 | 420 |
| 2002-11-05 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2002-10-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-10-25 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2002-10-22 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 2002-10-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-10-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-10-10 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2002-10-09 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-10-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-10-07 | 470 | 475 | 460 | 460 | 3,000 | 460 |
| 2002-10-03 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-10-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-09-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-09-26 | 455 | 470 | 455 | 470 | 4,000 | 470 |
| 2002-09-24 | 476 | 485 | 470 | 470 | 8,000 | 470 |
| 2002-09-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-09-18 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2002-09-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-09-12 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2002-09-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-09-09 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2002-08-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-29 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-08-26 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 2002-08-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-21 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-09 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2002-08-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-08-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-08-02 | 550 | 552 | 550 | 550 | 4,000 | 550 |
| 2002-07-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-07-23 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 2002-07-19 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2002-07-18 | 545 | 545 | 540 | 540 | 10,000 | 540 |
| 2002-07-17 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-07-16 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 2002-07-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-07-09 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2002-07-08 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2002-07-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-06-28 | 580 | 600 | 580 | 600 | 10,000 | 600 |
| 2002-06-27 | 580 | 585 | 580 | 580 | 10,000 | 580 |
| 2002-06-26 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2002-06-25 | 550 | 580 | 550 | 580 | 4,000 | 580 |
| 2002-06-24 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-06-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-06-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-06-19 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-06-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-06-14 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-06-12 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2002-06-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-06-06 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-05-31 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2002-05-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-05-24 | 625 | 640 | 625 | 640 | 2,000 | 640 |
| 2002-05-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-05-20 | 635 | 640 | 630 | 630 | 4,000 | 630 |
| 2002-05-15 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2002-05-14 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2002-05-08 | 615 | 615 | 600 | 610 | 7,000 | 610 |
| 2002-05-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-04-26 | 570 | 610 | 570 | 610 | 9,000 | 610 |
| 2002-04-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-04-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-04-23 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-04-22 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2002-04-17 | 580 | 590 | 580 | 580 | 4,000 | 580 |
| 2002-04-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-04-12 | 645 | 655 | 645 | 645 | 15,000 | 645 |
| 2002-04-11 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2002-04-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-04-04 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-04-01 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2002-03-28 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 2002-03-26 | 695 | 707 | 690 | 690 | 5,000 | 690 |
| 2002-03-22 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2002-03-20 | 655 | 660 | 655 | 660 | 3,000 | 660 |
| 2002-03-19 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2002-03-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-03-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-03-14 | 650 | 650 | 640 | 650 | 8,000 | 650 |
| 2002-03-11 | 620 | 640 | 620 | 640 | 2,000 | 640 |
| 2002-03-07 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-03-06 | 595 | 595 | 590 | 590 | 7,000 | 590 |
| 2002-03-04 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 2002-02-28 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-02-27 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2002-02-26 | 585 | 585 | 565 | 585 | 12,000 | 585 |
| 2002-02-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-02-22 | 576 | 580 | 576 | 576 | 2,000 | 576 |
| 2002-02-21 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 2002-02-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-02-19 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-02-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-02-15 | 550 | 580 | 550 | 580 | 9,000 | 580 |
| 2002-02-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-01 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-01-25 | 585 | 590 | 585 | 585 | 12,000 | 585 |
| 2002-01-23 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2002-01-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-01-21 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2002-01-17 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 2002-01-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-01-11 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 2002-01-10 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-01-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-01-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-01-07 | 590 | 590 | 585 | 590 | 18,000 | 590 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
