7467 萩原電気ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,088	2,114	2,081	2,111	10,900	2,111
2016-12-29	2,100	2,106	2,089	2,106	11,700	2,106
2016-12-28	2,101	2,108	2,098	2,102	11,100	2,102
2016-12-27	2,110	2,110	2,093	2,101	12,000	2,101
2016-12-26	2,093	2,118	2,093	2,108	17,000	2,108
2016-12-22	2,099	2,101	2,083	2,093	7,600	2,093
2016-12-21	2,106	2,110	2,090	2,098	12,700	2,098
2016-12-20	2,113	2,113	2,090	2,106	7,300	2,106
2016-12-19	2,099	2,130	2,043	2,114	16,300	2,114
2016-12-16	2,129	2,129	2,101	2,108	8,600	2,108
2016-12-15	2,102	2,122	2,102	2,122	5,800	2,122
2016-12-14	2,113	2,116	2,096	2,110	4,600	2,110
2016-12-13	2,100	2,115	2,100	2,112	10,600	2,112
2016-12-12	2,126	2,139	2,107	2,114	10,100	2,114
2016-12-09	2,125	2,130	2,070	2,127	23,100	2,127
2016-12-08	2,099	2,134	2,099	2,128	15,200	2,128
2016-12-07	2,096	2,124	2,085	2,121	30,300	2,121
2016-12-06	2,087	2,097	2,087	2,094	15,100	2,094
2016-12-05	2,072	2,095	2,066	2,087	11,000	2,087
2016-12-02	2,088	2,096	2,060	2,087	24,900	2,087
2016-12-01	2,092	2,105	2,074	2,078	18,700	2,078
2016-11-30	2,080	2,093	2,068	2,087	20,700	2,087
2016-11-29	2,071	2,086	2,064	2,080	14,800	2,080
2016-11-28	2,071	2,086	2,066	2,086	18,700	2,086
2016-11-25	2,060	2,086	2,060	2,071	15,500	2,071
2016-11-24	2,050	2,055	2,027	2,042	20,300	2,042
2016-11-22	2,001	2,027	2,001	2,023	16,300	2,023
2016-11-21	1,990	2,010	1,990	2,001	16,400	2,001
2016-11-18	1,990	2,016	1,988	1,988	16,300	1,988
2016-11-17	1,980	1,990	1,962	1,980	19,800	1,980
2016-11-16	1,960	1,983	1,960	1,981	23,500	1,981
2016-11-15	1,978	1,980	1,955	1,962	11,000	1,962
2016-11-14	1,962	1,992	1,962	1,978	13,600	1,978
2016-11-11	1,960	1,977	1,940	1,946	25,000	1,946
2016-11-10	1,972	1,983	1,944	1,957	18,000	1,957
2016-11-09	1,980	1,990	1,908	1,914	24,300	1,914
2016-11-08	1,980	1,986	1,960	1,963	13,100	1,963
2016-11-07	1,942	1,985	1,940	1,951	19,800	1,951
2016-11-04	1,954	1,973	1,941	1,969	18,700	1,969
2016-11-02	1,965	1,973	1,955	1,962	17,900	1,962
2016-11-01	1,970	1,973	1,967	1,973	24,800	1,973
2016-10-31	1,970	1,990	1,965	1,970	20,000	1,970
2016-10-28	1,970	1,970	1,954	1,969	30,400	1,969
2016-10-27	1,980	1,982	1,948	1,962	25,300	1,962
2016-10-26	1,913	1,987	1,913	1,980	26,500	1,980
2016-10-25	1,905	1,918	1,905	1,913	6,500	1,913
2016-10-24	1,890	1,910	1,890	1,899	7,700	1,899
2016-10-21	1,889	1,894	1,884	1,891	5,900	1,891
2016-10-20	1,880	1,892	1,880	1,889	7,400	1,889
2016-10-19	1,875	1,878	1,874	1,877	4,500	1,877
2016-10-17	1,866	1,878	1,865	1,870	5,000	1,870
2016-10-13	1,860	1,878	1,860	1,867	6,600	1,867
2016-10-12	1,866	1,866	1,851	1,859	11,000	1,859
2016-10-11	1,855	1,870	1,810	1,866	9,800	1,866
2016-10-07	1,862	1,865	1,860	1,864	8,200	1,864
2016-10-06	1,842	1,869	1,842	1,863	16,900	1,863
2016-10-05	1,843	1,857	1,843	1,857	10,700	1,857
2016-10-04	1,835	1,850	1,835	1,843	9,600	1,843
2016-10-03	1,850	1,856	1,840	1,843	6,200	1,843
2016-09-30	1,838	1,844	1,820	1,839	13,600	1,839
2016-09-29	1,839	1,861	1,839	1,852	14,900	1,852
2016-09-28	1,831	1,839	1,821	1,839	12,400	1,839
2016-09-27	1,825	1,853	1,808	1,853	23,100	1,853
2016-09-26	1,844	1,859	1,834	1,837	20,000	1,837
2016-09-23	1,830	1,867	1,816	1,844	17,300	1,844
2016-09-21	1,790	1,842	1,787	1,831	19,300	1,831
2016-09-20	1,795	1,811	1,787	1,798	11,500	1,798
2016-09-16	1,816	1,823	1,793	1,808	20,400	1,808
2016-09-15	1,800	1,825	1,797	1,816	13,900	1,816
2016-09-14	1,840	1,844	1,791	1,816	28,200	1,816
2016-09-13	1,850	1,860	1,844	1,846	8,000	1,846
2016-09-12	1,853	1,862	1,841	1,850	15,300	1,850
2016-09-09	1,882	1,885	1,870	1,877	18,200	1,877
2016-09-08	1,870	1,897	1,870	1,882	10,500	1,882
2016-09-07	1,885	1,898	1,871	1,890	10,500	1,890
2016-09-06	1,885	1,911	1,860	1,886	24,000	1,886
2016-09-05	1,923	1,923	1,878	1,900	28,100	1,900
2016-09-02	1,907	1,945	1,891	1,913	40,900	1,913
2016-09-01	1,858	1,940	1,823	1,922	46,800	1,922
2016-08-31	1,821	1,860	1,812	1,858	14,300	1,858
2016-08-30	1,807	1,827	1,798	1,821	6,200	1,821
2016-08-29	1,849	1,853	1,820	1,826	17,400	1,826
2016-08-26	1,805	1,829	1,796	1,828	23,000	1,828
2016-08-25	1,770	1,808	1,770	1,793	18,200	1,793
2016-08-24	1,766	1,777	1,760	1,771	8,300	1,771
2016-08-23	1,768	1,784	1,759	1,772	18,500	1,772
2016-08-22	1,758	1,790	1,758	1,780	11,100	1,780
2016-08-19	1,777	1,788	1,761	1,763	22,600	1,763
2016-08-18	1,760	1,774	1,757	1,759	11,600	1,759
2016-08-17	1,746	1,785	1,746	1,762	30,100	1,762
2016-08-16	1,749	1,763	1,736	1,736	12,700	1,736
2016-08-15	1,755	1,768	1,743	1,743	24,400	1,743
2016-08-12	1,752	1,764	1,750	1,755	8,100	1,755
2016-08-10	1,765	1,766	1,740	1,753	14,000	1,753
2016-08-09	1,745	1,787	1,733	1,765	23,900	1,765
2016-08-08	1,757	1,787	1,757	1,774	11,800	1,774
2016-08-05	1,749	1,785	1,749	1,757	6,800	1,757
2016-08-04	1,736	1,756	1,730	1,749	10,100	1,749
2016-08-03	1,765	1,787	1,737	1,741	16,800	1,741
2016-08-02	1,813	1,813	1,791	1,793	10,600	1,793
2016-08-01	1,825	1,830	1,797	1,813	9,300	1,813
2016-07-29	1,824	1,830	1,787	1,828	14,300	1,828
2016-07-28	1,850	1,850	1,813	1,814	8,100	1,814
2016-07-27	1,866	1,870	1,838	1,847	18,100	1,847
2016-07-26	1,850	1,857	1,827	1,837	11,200	1,837
2016-07-25	1,852	1,863	1,841	1,850	22,200	1,850
2016-07-22	1,850	1,867	1,850	1,863	10,600	1,863
2016-07-21	1,880	1,886	1,865	1,868	27,000	1,868
2016-07-20	1,920	1,920	1,884	1,890	23,600	1,890
2016-07-19	1,952	1,953	1,932	1,944	13,200	1,944
2016-07-15	1,939	1,953	1,926	1,933	17,100	1,933
2016-07-14	1,937	1,941	1,915	1,922	23,100	1,922
2016-07-13	1,929	1,936	1,915	1,927	32,100	1,927
2016-07-12	1,900	1,911	1,889	1,889	30,600	1,889
2016-07-11	1,872	1,910	1,872	1,888	26,700	1,888
2016-07-08	1,884	1,886	1,852	1,868	20,200	1,868
2016-07-07	1,883	1,897	1,875	1,884	21,000	1,884
2016-07-06	1,855	1,884	1,855	1,883	18,200	1,883
2016-07-05	1,910	1,910	1,884	1,895	11,100	1,895
2016-07-04	1,940	1,940	1,910	1,910	15,200	1,910
2016-07-01	1,943	1,943	1,918	1,930	10,400	1,930
2016-06-30	1,920	1,943	1,890	1,926	17,600	1,926
2016-06-29	1,870	1,880	1,858	1,880	10,300	1,880
2016-06-28	1,840	1,864	1,810	1,856	8,900	1,856
2016-06-27	1,850	1,878	1,850	1,862	16,300	1,862
2016-06-24	1,945	1,955	1,800	1,845	27,100	1,845
2016-06-23	1,921	1,947	1,900	1,947	23,700	1,947
2016-06-22	1,901	1,921	1,899	1,921	12,600	1,921
2016-06-21	1,920	1,924	1,882	1,921	17,500	1,921
2016-06-20	1,860	1,939	1,856	1,923	29,000	1,923
2016-06-17	1,830	1,878	1,829	1,859	36,300	1,859
2016-06-16	1,870	1,870	1,822	1,822	17,900	1,822
2016-06-15	1,868	1,893	1,868	1,869	11,300	1,869
2016-06-14	1,888	1,890	1,868	1,872	22,900	1,872
2016-06-13	1,939	1,939	1,881	1,888	19,700	1,888
2016-06-10	1,957	1,957	1,931	1,940	32,300	1,940
2016-06-09	1,931	1,944	1,913	1,939	15,500	1,939
2016-06-08	1,914	1,937	1,904	1,934	17,800	1,934
2016-06-07	1,900	1,919	1,899	1,914	21,600	1,914
2016-06-06	1,850	1,882	1,836	1,881	10,600	1,881
2016-06-03	1,842	1,885	1,842	1,875	10,900	1,875
2016-06-02	1,885	1,885	1,850	1,850	24,000	1,850
2016-06-01	1,856	1,896	1,856	1,885	18,800	1,885
2016-05-31	1,839	1,875	1,839	1,869	46,100	1,869
2016-05-30	1,745	1,769	1,743	1,759	6,700	1,759
2016-05-27	1,756	1,756	1,711	1,740	8,000	1,740
2016-05-26	1,752	1,765	1,720	1,745	14,400	1,745
2016-05-25	1,755	1,759	1,741	1,742	6,600	1,742
2016-05-24	1,760	1,760	1,730	1,744	10,200	1,744
2016-05-23	1,774	1,790	1,748	1,765	13,900	1,765
2016-05-20	1,774	1,784	1,771	1,778	11,200	1,778
2016-05-19	1,781	1,802	1,774	1,774	16,900	1,774
2016-05-18	1,823	1,823	1,779	1,793	19,700	1,793
2016-05-17	1,851	1,851	1,809	1,823	21,100	1,823
2016-05-16	1,833	1,871	1,817	1,837	21,000	1,837
2016-05-13	1,871	1,878	1,810	1,857	21,300	1,857
2016-05-12	1,843	1,883	1,843	1,871	18,100	1,871
2016-05-11	1,965	1,990	1,825	1,853	33,500	1,853
2016-05-10	1,902	1,958	1,897	1,947	12,900	1,947
2016-05-09	1,880	1,920	1,880	1,901	7,700	1,901
2016-05-06	1,880	1,893	1,860	1,883	11,200	1,883
2016-05-02	1,850	1,876	1,845	1,872	24,000	1,872
2016-04-28	1,955	2,014	1,911	1,921	45,500	1,921
2016-04-27	1,914	1,975	1,904	1,915	84,700	1,915
2016-04-26	1,962	1,962	1,908	1,930	21,400	1,930
2016-04-25	2,000	2,000	1,956	1,962	14,300	1,962
2016-04-22	1,980	2,000	1,970	1,996	20,800	1,996
2016-04-21	1,983	1,998	1,969	1,998	21,900	1,998
2016-04-20	1,981	2,003	1,973	1,977	18,800	1,977
2016-04-19	1,930	1,977	1,930	1,963	13,500	1,963
2016-04-18	1,899	1,923	1,862	1,911	18,800	1,911
2016-04-15	1,888	1,914	1,878	1,902	11,100	1,902
2016-04-14	1,911	1,915	1,890	1,910	20,300	1,910
2016-04-13	1,871	1,898	1,861	1,887	11,500	1,887
2016-04-12	1,840	1,891	1,840	1,850	23,700	1,850
2016-04-11	1,845	1,874	1,806	1,840	31,300	1,840
2016-04-08	1,800	1,865	1,781	1,845	37,700	1,845
2016-04-07	1,831	1,855	1,800	1,828	20,100	1,828
2016-04-06	1,848	1,863	1,829	1,842	9,600	1,842
2016-04-05	1,892	1,892	1,825	1,845	16,200	1,845
2016-04-04	1,903	1,935	1,880	1,891	16,700	1,891
2016-04-01	1,955	1,955	1,887	1,910	17,600	1,910
2016-03-31	1,994	1,994	1,947	1,947	10,400	1,947
2016-03-30	1,995	2,007	1,982	1,994	13,300	1,994
2016-03-29	2,031	2,039	1,971	2,014	16,900	2,014
2016-03-28	2,030	2,047	2,023	2,047	10,900	2,047
2016-03-25	2,038	2,039	2,001	2,025	16,800	2,025
2016-03-24	2,025	2,028	2,012	2,021	9,800	2,021
2016-03-23	2,012	2,025	2,003	2,025	7,600	2,025
2016-03-22	1,997	2,012	1,990	2,012	14,900	2,012
2016-03-18	1,984	1,984	1,941	1,977	9,400	1,977
2016-03-17	1,979	1,990	1,943	1,971	7,800	1,971
2016-03-16	1,965	1,997	1,963	1,979	9,400	1,979
2016-03-15	1,975	1,999	1,967	1,983	7,600	1,983
2016-03-14	1,970	1,987	1,965	1,975	9,600	1,975
2016-03-11	1,902	1,966	1,901	1,939	20,900	1,939
2016-03-10	1,891	1,928	1,891	1,928	10,500	1,928
2016-03-09	1,895	1,898	1,871	1,890	13,500	1,890
2016-03-08	1,928	1,937	1,885	1,924	15,300	1,924
2016-03-07	1,918	1,948	1,895	1,940	14,100	1,940
2016-03-04	1,854	1,911	1,835	1,894	15,300	1,894
2016-03-03	1,850	1,863	1,825	1,845	12,200	1,845
2016-03-02	1,849	1,857	1,812	1,839	10,100	1,839
2016-03-01	1,784	1,811	1,734	1,805	15,600	1,805
2016-02-29	1,839	1,853	1,788	1,792	15,500	1,792
2016-02-26	1,840	1,850	1,809	1,816	7,900	1,816
2016-02-25	1,803	1,830	1,803	1,823	5,500	1,823
2016-02-24	1,784	1,802	1,760	1,782	11,400	1,782
2016-02-23	1,860	1,860	1,777	1,791	14,600	1,791
2016-02-22	1,825	1,850	1,808	1,847	7,800	1,847
2016-02-19	1,840	1,856	1,828	1,834	11,600	1,834
2016-02-18	1,890	1,900	1,871	1,877	12,500	1,877
2016-02-17	1,838	1,875	1,799	1,831	14,700	1,831
2016-02-16	1,821	1,899	1,790	1,856	33,000	1,856
2016-02-15	1,720	1,795	1,720	1,781	15,200	1,781
2016-02-12	1,700	1,703	1,600	1,667	56,500	1,667
2016-02-10	1,854	1,869	1,761	1,780	29,300	1,780
2016-02-09	1,895	1,895	1,838	1,854	36,900	1,854
2016-02-08	1,900	1,977	1,900	1,975	29,900	1,975
2016-02-05	1,989	2,004	1,928	1,952	25,600	1,952
2016-02-04	2,000	2,014	1,990	2,004	27,800	2,004
2016-02-03	2,045	2,053	1,989	2,027	31,800	2,027
2016-02-02	2,112	2,123	2,080	2,085	35,100	2,085
2016-02-01	2,134	2,134	2,090	2,096	32,700	2,096
2016-01-29	2,066	2,090	2,038	2,085	25,900	2,085
2016-01-28	2,040	2,076	2,038	2,053	28,600	2,053
2016-01-27	2,086	2,090	2,036	2,051	29,400	2,051
2016-01-26	2,012	2,112	2,000	2,026	47,800	2,026
2016-01-25	2,030	2,030	2,001	2,012	34,100	2,012
2016-01-22	1,971	1,991	1,951	1,990	26,700	1,990
2016-01-21	1,925	2,033	1,925	1,934	40,900	1,934
2016-01-20	2,027	2,034	1,930	1,950	39,400	1,950
2016-01-19	2,008	2,088	1,990	2,026	56,800	2,026
2016-01-18	1,963	1,979	1,900	1,972	26,000	1,972
2016-01-15	2,054	2,060	2,000	2,004	38,700	2,004
2016-01-14	2,030	2,030	1,980	2,004	33,900	2,004
2016-01-13	2,000	2,060	1,988	2,040	26,700	2,040
2016-01-12	2,040	2,075	1,955	1,970	59,700	1,970
2016-01-08	2,080	2,124	2,079	2,082	41,400	2,082
2016-01-07	2,152	2,160	2,100	2,120	52,800	2,120
2016-01-06	2,215	2,228	2,120	2,161	67,400	2,161
2016-01-05	2,205	2,269	2,201	2,239	55,700	2,239
2016-01-04	2,311	2,311	2,224	2,241	52,300	2,241

分割・併合履歴： [1996-03-26]1株→1.25株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31