7467 萩原電気ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,467	2,467	2,431	2,440	7,000	2,440
2020-12-29	2,438	2,467	2,438	2,467	7,000	2,467
2020-12-28	2,420	2,438	2,418	2,438	6,900	2,438
2020-12-25	2,452	2,471	2,417	2,434	11,500	2,434
2020-12-24	2,488	2,489	2,438	2,452	11,400	2,452
2020-12-23	2,450	2,489	2,434	2,489	5,800	2,489
2020-12-22	2,468	2,474	2,413	2,452	18,000	2,452
2020-12-21	2,483	2,483	2,455	2,468	14,100	2,468
2020-12-18	2,460	2,498	2,455	2,485	21,400	2,485
2020-12-17	2,457	2,475	2,437	2,462	4,400	2,462
2020-12-16	2,448	2,466	2,432	2,457	12,000	2,457
2020-12-15	2,474	2,492	2,452	2,452	4,800	2,452
2020-12-14	2,510	2,515	2,476	2,483	14,300	2,483
2020-12-11	2,483	2,497	2,471	2,472	11,300	2,472
2020-12-10	2,483	2,510	2,483	2,500	28,300	2,500
2020-12-09	2,483	2,509	2,471	2,483	18,600	2,483
2020-12-08	2,453	2,488	2,450	2,488	10,000	2,488
2020-12-07	2,480	2,480	2,445	2,453	7,400	2,453
2020-12-04	2,443	2,472	2,426	2,472	17,100	2,472
2020-12-03	2,453	2,472	2,441	2,441	6,600	2,441
2020-12-02	2,475	2,475	2,427	2,436	12,200	2,436
2020-12-01	2,418	2,464	2,418	2,455	10,700	2,455
2020-11-30	2,473	2,473	2,416	2,416	22,400	2,416
2020-11-27	2,474	2,489	2,450	2,453	17,900	2,453
2020-11-26	2,429	2,473	2,416	2,455	11,200	2,455
2020-11-25	2,496	2,496	2,428	2,428	13,100	2,428
2020-11-24	2,495	2,495	2,446	2,446	14,400	2,446
2020-11-20	2,424	2,490	2,424	2,463	8,500	2,463
2020-11-19	2,463	2,463	2,415	2,434	7,600	2,434
2020-11-18	2,474	2,474	2,413	2,463	7,700	2,463
2020-11-17	2,474	2,474	2,419	2,474	12,700	2,474
2020-11-16	2,407	2,490	2,400	2,474	17,100	2,474
2020-11-13	2,469	2,469	2,382	2,407	14,300	2,407
2020-11-12	2,460	2,479	2,442	2,479	7,900	2,479
2020-11-11	2,505	2,515	2,448	2,482	11,900	2,482
2020-11-10	2,325	2,469	2,315	2,469	47,100	2,469
2020-11-09	2,306	2,317	2,293	2,314	10,300	2,314
2020-11-06	2,290	2,325	2,280	2,299	17,400	2,299
2020-11-05	2,285	2,298	2,254	2,295	14,800	2,295
2020-11-04	2,288	2,304	2,254	2,269	19,700	2,269
2020-11-02	2,160	2,252	2,160	2,243	15,400	2,243
2020-10-30	2,278	2,278	2,155	2,155	14,300	2,155
2020-10-29	2,253	2,276	2,231	2,254	8,000	2,254
2020-10-28	2,246	2,263	2,246	2,253	1,800	2,253
2020-10-27	2,256	2,277	2,223	2,277	5,300	2,277
2020-10-26	2,218	2,260	2,218	2,260	5,600	2,260
2020-10-23	2,208	2,226	2,196	2,218	1,300	2,218
2020-10-22	2,222	2,243	2,200	2,231	6,700	2,231
2020-10-21	2,171	2,213	2,164	2,210	3,500	2,210
2020-10-20	2,193	2,210	2,175	2,175	1,600	2,175
2020-10-19	2,178	2,215	2,164	2,215	7,700	2,215
2020-10-16	2,206	2,211	2,169	2,169	3,800	2,169
2020-10-15	2,178	2,214	2,178	2,182	2,500	2,182
2020-10-14	2,176	2,207	2,142	2,202	8,700	2,202
2020-10-13	2,219	2,219	2,183	2,189	5,300	2,189
2020-10-12	2,250	2,250	2,194	2,212	8,100	2,212
2020-10-09	2,236	2,251	2,197	2,251	14,200	2,251
2020-10-08	2,202	2,275	2,202	2,255	11,600	2,255
2020-10-07	2,254	2,256	2,205	2,210	13,200	2,210
2020-10-06	2,229	2,276	2,211	2,254	11,800	2,254
2020-10-05	2,220	2,252	2,167	2,216	14,600	2,216
2020-10-02	2,282	2,282	2,194	2,220	41,400	2,220
2020-09-30	2,245	2,296	2,224	2,282	23,500	2,282
2020-09-29	2,219	2,265	2,187	2,234	20,300	2,234
2020-09-28	2,225	2,275	2,207	2,265	29,800	2,265
2020-09-25	2,234	2,245	2,198	2,225	16,500	2,225
2020-09-24	2,191	2,194	2,154	2,187	9,000	2,187
2020-09-23	2,201	2,219	2,143	2,192	9,000	2,192
2020-09-18	2,173	2,243	2,157	2,237	14,100	2,237
2020-09-17	2,179	2,179	2,141	2,173	7,200	2,173
2020-09-16	2,160	2,171	2,127	2,171	5,700	2,171
2020-09-15	2,177	2,177	2,101	2,139	10,100	2,139
2020-09-14	2,139	2,188	2,127	2,161	8,500	2,161
2020-09-11	2,057	2,119	2,057	2,119	8,800	2,119
2020-09-10	2,144	2,144	2,094	2,107	6,500	2,107
2020-09-09	2,137	2,143	2,067	2,122	10,500	2,122
2020-09-08	2,088	2,137	2,048	2,137	10,900	2,137
2020-09-07	1,951	2,088	1,950	2,087	14,800	2,087
2020-09-04	1,982	2,014	1,974	1,990	9,800	1,990
2020-09-03	1,996	2,040	1,985	1,992	23,900	1,992
2020-09-02	1,938	1,977	1,921	1,977	9,700	1,977
2020-09-01	1,941	1,941	1,889	1,898	12,500	1,898
2020-08-31	1,896	1,940	1,896	1,915	10,900	1,915
2020-08-28	1,940	1,968	1,892	1,892	11,700	1,892
2020-08-27	1,930	1,940	1,892	1,918	10,700	1,918
2020-08-26	1,934	1,957	1,921	1,931	5,300	1,931
2020-08-25	1,933	1,937	1,902	1,920	10,600	1,920
2020-08-24	1,932	1,946	1,880	1,893	9,000	1,893
2020-08-21	1,905	1,930	1,905	1,930	1,200	1,930
2020-08-20	1,889	1,905	1,885	1,904	6,400	1,904
2020-08-19	1,906	1,906	1,881	1,895	7,000	1,895
2020-08-18	1,906	1,912	1,880	1,906	9,000	1,906
2020-08-17	1,935	1,935	1,910	1,910	3,500	1,910
2020-08-14	1,944	1,949	1,915	1,944	16,800	1,944
2020-08-13	1,971	2,011	1,943	1,943	22,800	1,943
2020-08-12	2,000	2,001	1,960	1,972	14,200	1,972
2020-08-11	2,007	2,058	1,956	2,000	32,000	2,000
2020-08-07	1,946	2,071	1,922	2,003	51,200	2,003
2020-08-06	1,899	1,920	1,876	1,906	4,200	1,906
2020-08-05	1,904	1,904	1,859	1,883	7,700	1,883
2020-08-04	1,892	1,925	1,888	1,904	4,000	1,904
2020-08-03	1,858	1,897	1,857	1,891	12,400	1,891
2020-07-31	1,944	1,944	1,860	1,860	10,800	1,860
2020-07-30	1,972	1,972	1,944	1,944	4,600	1,944
2020-07-29	2,024	2,024	1,950	1,953	8,200	1,953
2020-07-28	2,044	2,053	2,024	2,024	7,600	2,024
2020-07-27	2,070	2,070	2,006	2,038	9,900	2,038
2020-07-22	2,047	2,073	2,015	2,020	7,600	2,020
2020-07-21	2,024	2,047	2,019	2,047	7,400	2,047
2020-07-20	1,995	2,042	1,992	2,041	15,100	2,041
2020-07-17	1,985	1,996	1,978	1,995	4,400	1,995
2020-07-16	1,987	1,991	1,982	1,985	5,700	1,985
2020-07-15	1,975	1,994	1,973	1,987	11,900	1,987
2020-07-14	1,970	1,972	1,958	1,970	6,100	1,970
2020-07-13	1,968	1,992	1,953	1,971	12,400	1,971
2020-07-10	2,000	2,004	1,960	1,960	17,400	1,960
2020-07-09	2,034	2,084	2,006	2,006	4,500	2,006
2020-07-08	2,050	2,102	2,034	2,034	11,800	2,034
2020-07-07	2,058	2,102	2,038	2,100	6,500	2,100
2020-07-06	2,019	2,058	2,019	2,058	9,300	2,058
2020-07-03	2,019	2,020	1,993	2,020	5,200	2,020
2020-07-02	2,043	2,043	1,984	1,996	13,400	1,996
2020-07-01	2,022	2,058	2,007	2,017	34,900	2,017
2020-06-30	2,077	2,080	2,035	2,035	6,900	2,035
2020-06-29	2,069	2,085	2,057	2,077	4,700	2,077
2020-06-26	2,092	2,095	2,073	2,095	14,800	2,095
2020-06-25	2,087	2,112	2,050	2,050	13,300	2,050
2020-06-24	2,100	2,124	2,087	2,087	4,900	2,087
2020-06-23	2,099	2,132	2,094	2,117	8,200	2,117
2020-06-22	2,101	2,121	2,085	2,085	6,300	2,085
2020-06-19	2,105	2,142	2,079	2,132	14,700	2,132
2020-06-18	2,130	2,130	2,082	2,120	7,000	2,120
2020-06-17	2,136	2,136	2,120	2,125	4,500	2,125
2020-06-16	2,063	2,137	2,063	2,137	14,300	2,137
2020-06-15	2,127	2,135	2,036	2,036	15,200	2,036
2020-06-12	2,181	2,181	2,113	2,127	18,100	2,127
2020-06-11	2,253	2,302	2,220	2,220	16,500	2,220
2020-06-10	2,240	2,254	2,229	2,251	5,400	2,251
2020-06-09	2,282	2,294	2,240	2,240	12,100	2,240
2020-06-08	2,244	2,304	2,244	2,304	11,000	2,304
2020-06-05	2,227	2,247	2,208	2,241	7,300	2,241
2020-06-04	2,216	2,234	2,198	2,198	16,000	2,198
2020-06-03	2,230	2,230	2,186	2,207	27,500	2,207
2020-06-02	2,186	2,230	2,186	2,188	15,800	2,188
2020-06-01	2,222	2,222	2,185	2,190	10,200	2,190
2020-05-29	2,279	2,289	2,194	2,222	26,300	2,222
2020-05-28	2,292	2,292	2,216	2,282	18,800	2,282
2020-05-27	2,279	2,279	2,164	2,242	33,800	2,242
2020-05-26	2,133	2,193	2,133	2,179	16,100	2,179
2020-05-25	2,096	2,102	2,074	2,092	9,600	2,092
2020-05-22	2,090	2,108	2,066	2,101	6,900	2,101
2020-05-21	2,148	2,148	2,097	2,108	11,800	2,108
2020-05-20	2,065	2,148	2,065	2,148	7,100	2,148
2020-05-19	2,063	2,091	2,032	2,065	28,600	2,065
2020-05-18	2,127	2,127	2,051	2,062	13,100	2,062
2020-05-15	2,115	2,133	2,066	2,093	12,500	2,093
2020-05-14	2,209	2,209	2,115	2,115	9,100	2,115
2020-05-13	2,210	2,210	2,159	2,200	5,000	2,200
2020-05-12	2,200	2,218	2,197	2,200	3,800	2,200
2020-05-11	2,175	2,244	2,175	2,197	12,400	2,197
2020-05-08	2,131	2,191	2,112	2,174	12,000	2,174
2020-05-07	2,050	2,085	2,050	2,081	5,200	2,081
2020-05-01	2,041	2,088	2,039	2,066	8,000	2,066
2020-04-30	2,080	2,093	2,048	2,080	20,900	2,080
2020-04-28	2,020	2,045	2,009	2,030	23,900	2,030
2020-04-27	2,044	2,044	2,001	2,026	8,800	2,026
2020-04-24	2,046	2,047	2,000	2,013	10,000	2,013
2020-04-23	1,998	2,046	1,992	2,046	6,000	2,046
2020-04-22	1,987	1,991	1,953	1,967	11,300	1,967
2020-04-21	1,971	2,009	1,965	2,009	8,500	2,009
2020-04-20	2,012	2,027	1,990	1,993	6,600	1,993
2020-04-17	1,978	2,069	1,973	2,012	31,000	2,012
2020-04-16	1,952	1,982	1,931	1,978	18,500	1,978
2020-04-15	2,035	2,062	1,992	1,992	11,400	1,992
2020-04-14	2,040	2,066	2,013	2,043	16,700	2,043
2020-04-13	2,090	2,118	2,045	2,072	41,500	2,072
2020-04-10	2,110	2,139	2,064	2,126	10,000	2,126
2020-04-09	2,150	2,150	2,065	2,109	14,900	2,109
2020-04-08	2,094	2,164	2,068	2,121	15,100	2,121
2020-04-07	2,121	2,137	2,055	2,130	18,400	2,130
2020-04-06	1,980	2,076	1,911	2,076	18,700	2,076
2020-04-03	1,955	2,013	1,911	1,940	16,400	1,940
2020-04-02	2,059	2,109	1,979	1,996	10,300	1,996
2020-04-01	2,169	2,203	2,087	2,109	12,300	2,109
2020-03-31	2,218	2,246	2,153	2,197	13,100	2,197
2020-03-30	2,199	2,225	2,110	2,218	20,300	2,218
2020-03-27	2,213	2,273	2,160	2,273	39,200	2,273
2020-03-26	2,195	2,195	2,094	2,163	23,200	2,163
2020-03-25	2,180	2,219	2,132	2,195	25,400	2,195
2020-03-24	2,018	2,112	1,997	2,107	17,900	2,107
2020-03-23	1,940	2,031	1,889	2,018	27,800	2,018
2020-03-19	2,000	2,079	1,907	1,947	17,800	1,947
2020-03-18	2,185	2,189	2,006	2,007	26,500	2,007
2020-03-17	1,885	2,150	1,885	2,135	50,900	2,135
2020-03-16	1,944	2,038	1,916	1,965	32,100	1,965
2020-03-13	1,893	1,970	1,836	1,934	58,500	1,934
2020-03-12	2,044	2,044	1,958	1,973	31,100	1,973
2020-03-11	2,162	2,162	2,042	2,058	35,800	2,058
2020-03-10	1,988	2,119	1,953	2,112	40,900	2,112
2020-03-09	2,115	2,115	2,035	2,052	55,700	2,052
2020-03-06	2,229	2,233	2,159	2,165	28,000	2,165
2020-03-05	2,287	2,337	2,236	2,241	20,100	2,241
2020-03-04	2,236	2,293	2,229	2,262	14,300	2,262
2020-03-03	2,393	2,393	2,258	2,270	23,200	2,270
2020-03-02	2,224	2,368	2,211	2,314	23,600	2,314
2020-02-28	2,300	2,350	2,263	2,269	28,400	2,269
2020-02-27	2,434	2,435	2,370	2,370	31,700	2,370
2020-02-26	2,445	2,448	2,416	2,434	29,100	2,434
2020-02-25	2,450	2,491	2,443	2,453	33,800	2,453
2020-02-21	2,525	2,571	2,520	2,550	17,700	2,550
2020-02-20	2,490	2,549	2,474	2,525	32,800	2,525
2020-02-19	2,472	2,472	2,441	2,445	20,100	2,445
2020-02-18	2,500	2,505	2,448	2,454	31,300	2,454
2020-02-17	2,508	2,532	2,500	2,501	29,300	2,501
2020-02-14	2,521	2,526	2,501	2,524	15,600	2,524
2020-02-13	2,520	2,535	2,510	2,522	20,300	2,522
2020-02-12	2,573	2,573	2,530	2,530	15,400	2,530
2020-02-10	2,650	2,651	2,548	2,548	20,500	2,548
2020-02-07	2,600	2,622	2,540	2,560	23,200	2,560
2020-02-06	2,554	2,625	2,554	2,594	18,400	2,594
2020-02-05	2,604	2,604	2,542	2,544	18,200	2,544
2020-02-04	2,517	2,574	2,517	2,571	7,800	2,571
2020-02-03	2,508	2,541	2,498	2,533	17,000	2,533
2020-01-31	2,570	2,582	2,541	2,541	21,700	2,541
2020-01-30	2,624	2,628	2,530	2,547	35,500	2,547
2020-01-29	2,649	2,649	2,613	2,624	17,200	2,624
2020-01-28	2,637	2,641	2,613	2,625	22,100	2,625
2020-01-27	2,693	2,693	2,643	2,658	19,600	2,658
2020-01-24	2,707	2,733	2,686	2,707	21,200	2,707
2020-01-23	2,734	2,734	2,700	2,700	11,900	2,700
2020-01-22	2,737	2,766	2,727	2,730	16,100	2,730
2020-01-21	2,759	2,759	2,737	2,741	9,300	2,741
2020-01-20	2,766	2,768	2,745	2,746	5,300	2,746
2020-01-17	2,763	2,792	2,750	2,752	12,700	2,752
2020-01-16	2,772	2,772	2,750	2,763	4,800	2,763
2020-01-15	2,750	2,770	2,734	2,767	11,400	2,767
2020-01-14	2,768	2,772	2,734	2,750	7,800	2,750
2020-01-10	2,766	2,776	2,747	2,768	5,800	2,768
2020-01-09	2,725	2,766	2,720	2,766	20,000	2,766
2020-01-08	2,744	2,756	2,703	2,717	13,200	2,717
2020-01-07	2,772	2,789	2,735	2,744	32,500	2,744
2020-01-06	2,817	2,822	2,752	2,752	14,600	2,752

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