7467 萩原電気ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,835	2,843	2,815	2,843	3,700	2,843
2019-12-27	2,855	2,855	2,816	2,834	6,500	2,834
2019-12-26	2,832	2,854	2,805	2,832	10,700	2,832
2019-12-25	2,866	2,875	2,823	2,831	10,600	2,831
2019-12-24	2,889	2,894	2,870	2,876	8,900	2,876
2019-12-23	2,930	2,930	2,863	2,889	7,500	2,889
2019-12-20	2,895	2,932	2,895	2,932	7,700	2,932
2019-12-19	2,921	2,934	2,910	2,929	7,200	2,929
2019-12-18	2,912	2,920	2,888	2,911	7,000	2,911
2019-12-17	2,887	2,913	2,881	2,913	12,600	2,913
2019-12-16	2,874	2,896	2,870	2,887	14,300	2,887
2019-12-13	2,874	2,883	2,846	2,857	17,300	2,857
2019-12-12	2,859	2,859	2,841	2,843	6,300	2,843
2019-12-11	2,852	2,860	2,840	2,854	7,700	2,854
2019-12-10	2,838	2,849	2,828	2,849	10,800	2,849
2019-12-09	2,855	2,857	2,835	2,838	4,500	2,838
2019-12-06	2,851	2,860	2,830	2,839	11,900	2,839
2019-12-05	2,832	2,848	2,816	2,839	9,100	2,839
2019-12-04	2,823	2,832	2,803	2,832	8,500	2,832
2019-12-03	2,814	2,838	2,804	2,827	6,800	2,827
2019-12-02	2,833	2,845	2,818	2,830	7,100	2,830
2019-11-29	2,831	2,835	2,808	2,824	7,600	2,824
2019-11-28	2,848	2,848	2,803	2,823	7,400	2,823
2019-11-27	2,855	2,866	2,802	2,830	14,500	2,830
2019-11-26	2,858	2,917	2,848	2,856	17,200	2,856
2019-11-25	2,840	2,858	2,840	2,858	5,800	2,858
2019-11-22	2,837	2,849	2,817	2,849	5,800	2,849
2019-11-21	2,827	2,837	2,797	2,837	6,000	2,837
2019-11-20	2,844	2,879	2,820	2,839	6,700	2,839
2019-11-19	2,856	2,862	2,835	2,835	2,300	2,835
2019-11-18	2,834	2,859	2,831	2,856	5,300	2,856
2019-11-15	2,822	2,846	2,813	2,834	4,300	2,834
2019-11-14	2,864	2,864	2,812	2,821	8,400	2,821
2019-11-13	2,914	2,914	2,858	2,873	7,700	2,873
2019-11-12	2,885	2,914	2,877	2,914	8,300	2,914
2019-11-11	2,897	2,920	2,886	2,920	23,600	2,920
2019-11-08	2,931	2,946	2,868	2,897	19,500	2,897
2019-11-07	2,924	2,924	2,871	2,907	8,400	2,907
2019-11-06	2,940	2,945	2,901	2,924	10,400	2,924
2019-11-05	2,906	2,927	2,887	2,927	10,800	2,927
2019-11-01	2,901	2,901	2,852	2,889	7,300	2,889
2019-10-31	2,906	2,940	2,877	2,905	12,200	2,905
2019-10-30	2,809	2,929	2,772	2,929	24,200	2,929
2019-10-29	2,786	2,814	2,780	2,795	12,600	2,795
2019-10-28	2,800	2,808	2,777	2,798	12,900	2,798
2019-10-25	2,785	2,809	2,772	2,798	9,800	2,798
2019-10-24	2,794	2,809	2,781	2,785	10,400	2,785
2019-10-23	2,780	2,790	2,762	2,789	3,900	2,789
2019-10-21	2,768	2,788	2,761	2,778	4,700	2,778
2019-10-18	2,740	2,782	2,740	2,767	6,900	2,767
2019-10-17	2,759	2,759	2,739	2,739	5,400	2,739
2019-10-16	2,765	2,790	2,748	2,753	12,600	2,753
2019-10-15	2,759	2,793	2,758	2,764	12,100	2,764
2019-10-11	2,742	2,757	2,729	2,755	6,800	2,755
2019-10-10	2,775	2,778	2,718	2,737	7,600	2,737
2019-10-09	2,711	2,761	2,711	2,761	8,200	2,761
2019-10-08	2,708	2,721	2,681	2,711	9,800	2,711
2019-10-07	2,695	2,695	2,648	2,663	4,500	2,663
2019-10-04	2,675	2,680	2,646	2,674	9,200	2,674
2019-10-03	2,700	2,700	2,660	2,673	7,100	2,673
2019-10-02	2,691	2,731	2,680	2,729	9,500	2,729
2019-10-01	2,680	2,719	2,670	2,705	6,300	2,705
2019-09-30	2,727	2,727	2,664	2,680	12,900	2,680
2019-09-27	2,770	2,770	2,717	2,741	13,900	2,741
2019-09-26	2,731	2,832	2,731	2,820	20,500	2,820
2019-09-25	2,698	2,728	2,695	2,725	8,200	2,725
2019-09-24	2,698	2,721	2,690	2,721	11,900	2,721
2019-09-20	2,691	2,705	2,678	2,699	21,400	2,699
2019-09-19	2,688	2,710	2,668	2,691	17,400	2,691
2019-09-18	2,681	2,683	2,656	2,673	26,600	2,673
2019-09-17	2,681	2,685	2,666	2,681	27,600	2,681
2019-09-13	2,712	2,712	2,668	2,673	40,800	2,673
2019-09-12	2,720	2,724	2,693	2,700	30,300	2,700
2019-09-11	2,726	2,729	2,707	2,718	21,200	2,718
2019-09-10	2,712	2,742	2,712	2,726	6,600	2,726
2019-09-09	2,709	2,731	2,705	2,712	10,900	2,712
2019-09-06	2,763	2,770	2,747	2,747	4,300	2,747
2019-09-05	2,699	2,763	2,699	2,763	14,800	2,763
2019-09-04	2,671	2,702	2,671	2,685	6,700	2,685
2019-09-03	2,715	2,725	2,704	2,712	3,600	2,712
2019-09-02	2,735	2,742	2,715	2,719	8,600	2,719
2019-08-30	2,693	2,738	2,690	2,738	11,200	2,738
2019-08-29	2,706	2,709	2,688	2,693	1,500	2,693
2019-08-28	2,717	2,720	2,705	2,715	2,200	2,715
2019-08-27	2,753	2,753	2,707	2,717	5,900	2,717
2019-08-26	2,704	2,775	2,658	2,703	11,000	2,703
2019-08-23	2,771	2,782	2,728	2,736	6,600	2,736
2019-08-22	2,786	2,800	2,739	2,789	7,400	2,789
2019-08-21	2,788	2,811	2,780	2,780	3,300	2,780
2019-08-20	2,762	2,818	2,748	2,818	6,100	2,818
2019-08-19	2,754	2,818	2,731	2,761	8,800	2,761
2019-08-16	2,783	2,811	2,749	2,752	10,300	2,752
2019-08-15	2,761	2,825	2,709	2,819	8,000	2,819
2019-08-14	2,865	2,899	2,830	2,885	8,400	2,885
2019-08-13	2,805	2,904	2,800	2,865	20,900	2,865
2019-08-09	2,791	2,874	2,741	2,855	10,900	2,855
2019-08-08	2,798	2,813	2,741	2,741	12,400	2,741
2019-08-07	2,733	2,831	2,733	2,790	10,600	2,790
2019-08-06	2,686	2,797	2,686	2,771	12,700	2,771
2019-08-05	2,811	2,820	2,760	2,788	15,100	2,788
2019-08-02	2,866	2,889	2,815	2,844	27,200	2,844
2019-08-01	2,867	2,999	2,835	2,912	7,700	2,912
2019-07-31	2,833	2,902	2,833	2,867	14,600	2,867
2019-07-30	2,861	2,867	2,827	2,859	4,600	2,859
2019-07-29	2,845	2,850	2,829	2,839	2,300	2,839
2019-07-26	2,897	2,897	2,828	2,845	10,800	2,845
2019-07-25	2,888	2,936	2,874	2,897	11,900	2,897
2019-07-24	2,859	2,890	2,859	2,882	5,700	2,882
2019-07-23	2,797	2,907	2,797	2,874	7,300	2,874
2019-07-22	2,850	2,852	2,781	2,802	9,000	2,802
2019-07-19	2,799	2,843	2,779	2,843	3,900	2,843
2019-07-18	2,860	2,860	2,800	2,800	9,600	2,800
2019-07-17	2,908	2,922	2,882	2,886	8,500	2,886
2019-07-16	2,975	2,975	2,918	2,933	9,200	2,933
2019-07-12	2,926	2,957	2,926	2,926	8,600	2,926
2019-07-11	2,991	2,997	2,936	2,941	11,500	2,941
2019-07-10	2,949	2,969	2,910	2,941	9,500	2,941
2019-07-09	2,924	3,015	2,924	2,949	17,100	2,949
2019-07-08	2,969	3,015	2,969	2,974	12,400	2,974
2019-07-05	2,969	3,000	2,955	2,969	13,400	2,969
2019-07-04	2,918	2,972	2,882	2,960	24,000	2,960
2019-07-03	2,857	2,913	2,857	2,893	9,000	2,893
2019-07-02	2,880	2,907	2,872	2,892	10,000	2,892
2019-07-01	2,866	2,880	2,825	2,880	10,500	2,880
2019-06-28	2,817	2,848	2,806	2,814	10,300	2,814
2019-06-27	2,800	2,831	2,798	2,801	7,800	2,801
2019-06-26	2,764	2,792	2,764	2,777	8,500	2,777
2019-06-25	2,748	2,800	2,748	2,772	9,900	2,772
2019-06-24	2,717	2,778	2,700	2,745	7,500	2,745
2019-06-21	2,720	2,786	2,699	2,699	28,200	2,699
2019-06-20	2,726	2,745	2,705	2,718	6,300	2,718
2019-06-19	2,697	2,733	2,647	2,711	10,000	2,711
2019-06-18	2,643	2,700	2,634	2,647	9,800	2,647
2019-06-17	2,631	2,652	2,614	2,626	9,400	2,626
2019-06-14	2,649	2,654	2,625	2,645	13,400	2,645
2019-06-13	2,674	2,677	2,621	2,674	11,300	2,674
2019-06-12	2,696	2,708	2,656	2,675	5,600	2,675
2019-06-11	2,707	2,716	2,660	2,702	12,300	2,702
2019-06-10	2,657	2,711	2,657	2,697	6,800	2,697
2019-06-07	2,630	2,663	2,601	2,658	15,400	2,658
2019-06-06	2,649	2,656	2,619	2,628	4,100	2,628
2019-06-05	2,628	2,683	2,615	2,664	8,700	2,664
2019-06-04	2,536	2,600	2,524	2,578	24,200	2,578
2019-06-03	2,550	2,570	2,523	2,557	10,600	2,557
2019-05-31	2,665	2,665	2,600	2,609	12,700	2,609
2019-05-30	2,659	2,665	2,618	2,639	8,000	2,639
2019-05-29	2,640	2,682	2,616	2,652	14,100	2,652
2019-05-28	2,697	2,697	2,640	2,640	4,200	2,640
2019-05-27	2,700	2,700	2,666	2,685	4,200	2,685
2019-05-24	2,675	2,696	2,642	2,688	9,700	2,688
2019-05-23	2,710	2,710	2,670	2,676	11,500	2,676
2019-05-22	2,755	2,755	2,702	2,712	8,000	2,712
2019-05-21	2,747	2,765	2,693	2,717	10,100	2,717
2019-05-20	2,779	2,783	2,730	2,751	7,000	2,751
2019-05-17	2,764	2,814	2,762	2,769	12,200	2,769
2019-05-16	2,846	2,850	2,784	2,790	14,000	2,790
2019-05-15	2,871	2,876	2,787	2,846	12,400	2,846
2019-05-14	2,856	2,889	2,784	2,868	13,800	2,868
2019-05-13	2,900	2,913	2,850	2,850	6,200	2,850
2019-05-10	2,870	2,932	2,866	2,897	7,100	2,897
2019-05-09	2,980	2,981	2,851	2,862	26,900	2,862
2019-05-08	3,005	3,030	2,986	3,010	10,300	3,010
2019-05-07	3,055	3,070	3,010	3,010	8,000	3,010
2019-04-26	3,080	3,100	3,060	3,080	5,600	3,080
2019-04-25	3,010	3,095	3,010	3,075	6,900	3,075
2019-04-24	3,060	3,060	3,005	3,015	7,800	3,015
2019-04-23	3,030	3,045	3,010	3,040	5,500	3,040
2019-04-22	3,030	3,070	3,020	3,040	5,300	3,040
2019-04-19	3,090	3,120	3,050	3,055	13,800	3,055
2019-04-18	3,120	3,120	3,060	3,070	3,500	3,070
2019-04-17	3,100	3,115	3,080	3,115	3,500	3,115
2019-04-16	3,125	3,125	3,085	3,100	4,400	3,100
2019-04-15	3,080	3,135	3,080	3,120	12,900	3,120
2019-04-12	3,085	3,085	3,035	3,055	4,600	3,055
2019-04-11	3,100	3,115	3,065	3,085	3,800	3,085
2019-04-10	3,115	3,115	3,075	3,075	3,000	3,075
2019-04-09	3,145	3,145	3,055	3,120	20,000	3,120
2019-04-08	3,155	3,155	3,060	3,110	6,500	3,110
2019-04-05	3,130	3,135	3,065	3,135	8,600	3,135
2019-04-04	3,140	3,150	3,095	3,130	5,900	3,130
2019-04-03	3,125	3,145	3,100	3,130	9,600	3,130
2019-04-02	3,140	3,140	3,095	3,125	5,700	3,125
2019-04-01	3,115	3,130	3,075	3,080	17,000	3,080
2019-03-29	3,140	3,140	3,030	3,080	12,600	3,080
2019-03-28	3,120	3,175	3,020	3,100	50,000	3,100
2019-03-27	3,140	3,185	3,045	3,140	51,900	3,140
2019-03-26	3,115	3,210	3,110	3,195	32,400	3,195
2019-03-25	3,125	3,125	3,050	3,095	11,200	3,095
2019-03-22	3,120	3,140	3,070	3,135	10,900	3,135
2019-03-20	3,120	3,125	3,060	3,105	12,100	3,105
2019-03-19	3,130	3,130	3,065	3,075	13,100	3,075
2019-03-18	3,125	3,175	3,080	3,165	25,100	3,165
2019-03-15	3,115	3,135	3,050	3,075	11,900	3,075
2019-03-14	3,135	3,140	3,020	3,115	19,000	3,115
2019-03-13	3,070	3,125	3,015	3,100	16,400	3,100
2019-03-12	3,010	3,075	2,998	3,075	10,700	3,075
2019-03-11	2,917	2,982	2,911	2,972	10,800	2,972
2019-03-08	2,953	3,020	2,896	2,897	20,200	2,897
2019-03-07	3,110	3,110	3,010	3,085	18,000	3,085
2019-03-06	3,145	3,170	3,095	3,140	8,000	3,140
2019-03-05	3,105	3,140	3,100	3,140	4,300	3,140
2019-03-04	3,075	3,145	3,075	3,135	17,700	3,135
2019-03-01	2,997	3,060	2,997	3,045	5,800	3,045
2019-02-28	2,998	3,010	2,984	2,997	5,800	2,997
2019-02-27	3,025	3,025	2,960	2,987	7,900	2,987
2019-02-26	3,025	3,040	2,994	3,015	5,600	3,015
2019-02-25	3,035	3,035	2,991	3,025	5,500	3,025
2019-02-22	3,030	3,030	2,967	3,025	7,000	3,025
2019-02-21	3,035	3,070	3,020	3,035	9,300	3,035
2019-02-20	3,005	3,070	3,000	3,055	11,900	3,055
2019-02-19	2,963	3,035	2,956	3,015	8,200	3,015
2019-02-18	2,972	2,998	2,938	2,991	9,100	2,991
2019-02-15	2,939	2,968	2,893	2,941	5,900	2,941
2019-02-14	2,968	2,975	2,950	2,960	6,400	2,960
2019-02-13	2,936	2,986	2,900	2,968	11,400	2,968
2019-02-12	2,887	2,990	2,826	2,986	20,400	2,986
2019-02-08	2,793	2,940	2,777	2,894	26,600	2,894
2019-02-07	2,835	2,851	2,773	2,797	16,000	2,797
2019-02-06	2,879	2,879	2,836	2,842	10,300	2,842
2019-02-05	2,847	2,894	2,847	2,860	8,900	2,860
2019-02-04	2,831	2,879	2,813	2,826	17,500	2,826
2019-02-01	2,839	2,860	2,806	2,814	7,700	2,814
2019-01-31	2,811	2,858	2,805	2,838	10,400	2,838
2019-01-30	2,811	2,857	2,796	2,803	18,900	2,803
2019-01-29	2,839	2,842	2,803	2,828	6,000	2,828
2019-01-28	2,850	2,877	2,828	2,855	8,400	2,855
2019-01-25	2,820	2,922	2,820	2,847	7,800	2,847
2019-01-24	2,791	2,821	2,782	2,820	3,700	2,820
2019-01-23	2,789	2,809	2,781	2,791	5,900	2,791
2019-01-22	2,826	2,843	2,792	2,804	6,200	2,804
2019-01-21	2,881	2,881	2,814	2,822	7,600	2,822
2019-01-18	2,779	2,864	2,767	2,844	24,200	2,844
2019-01-17	2,776	2,809	2,770	2,779	10,800	2,779
2019-01-16	2,792	2,794	2,755	2,758	6,500	2,758
2019-01-15	2,728	2,794	2,720	2,792	7,200	2,792
2019-01-11	2,742	2,788	2,729	2,729	11,400	2,729
2019-01-10	2,741	2,749	2,715	2,742	4,200	2,742
2019-01-09	2,770	2,790	2,710	2,741	13,000	2,741
2019-01-08	2,763	2,809	2,759	2,778	7,400	2,778
2019-01-07	2,813	2,825	2,776	2,785	10,600	2,785
2019-01-04	2,728	2,741	2,660	2,713	14,300	2,713

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