7856 萩原工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,190	1,210	1,184	1,206	4,000	603
2011-12-29	1,212	1,215	1,184	1,186	1,100	593
2011-12-28	1,195	1,212	1,190	1,212	4,900	606
2011-12-27	1,173	1,198	1,168	1,195	6,500	597.50
2011-12-26	1,170	1,176	1,165	1,173	6,700	586.50
2011-12-22	1,172	1,172	1,166	1,169	3,000	584.50
2011-12-21	1,172	1,175	1,162	1,162	3,900	581
2011-12-20	1,166	1,180	1,152	1,175	3,600	587.50
2011-12-19	1,150	1,169	1,150	1,150	2,000	575
2011-12-16	1,170	1,170	1,150	1,163	2,100	581.50
2011-12-15	1,163	1,165	1,143	1,155	3,600	577.50
2011-12-14	1,141	1,170	1,141	1,170	7,000	585
2011-12-13	1,131	1,140	1,126	1,140	3,700	570
2011-12-12	1,120	1,148	1,120	1,141	9,200	570.50
2011-12-09	1,079	1,119	1,066	1,119	11,700	559.50
2011-12-08	1,085	1,088	1,065	1,079	9,700	539.50
2011-12-07	1,100	1,105	1,080	1,082	6,600	541
2011-12-06	1,100	1,109	1,096	1,108	1,000	554
2011-12-05	1,089	1,101	1,089	1,101	1,100	550.50
2011-12-02	1,115	1,115	1,080	1,089	4,800	544.50
2011-12-01	1,120	1,129	1,101	1,102	2,200	551
2011-11-30	1,094	1,122	1,094	1,120	3,400	560
2011-11-29	1,085	1,095	1,076	1,095	1,400	547.50
2011-11-28	1,080	1,094	1,080	1,081	1,400	540.50
2011-11-25	1,092	1,092	1,080	1,080	1,400	540
2011-11-24	1,100	1,100	1,080	1,080	800	540
2011-11-22	1,081	1,109	1,079	1,109	2,400	554.50
2011-11-21	1,072	1,111	1,048	1,111	5,300	555.50
2011-11-18	1,047	1,048	1,034	1,043	2,500	521.50
2011-11-17	1,040	1,041	1,036	1,041	1,600	520.50
2011-11-16	1,048	1,050	1,040	1,040	2,800	520
2011-11-15	1,039	1,045	1,033	1,045	6,200	522.50
2011-11-14	1,033	1,044	1,021	1,034	4,600	517
2011-11-11	1,038	1,038	1,010	1,015	4,900	507.50
2011-11-10	1,094	1,094	1,033	1,037	8,100	518.50
2011-11-09	1,150	1,150	1,105	1,110	4,300	555
2011-11-08	1,160	1,160	1,146	1,150	1,100	575
2011-11-07	1,154	1,164	1,152	1,162	1,700	581
2011-11-04	1,156	1,156	1,153	1,154	600	577
2011-11-02	1,165	1,165	1,153	1,154	2,100	577
2011-11-01	1,180	1,180	1,160	1,169	2,300	584.50
2011-10-31	1,180	1,180	1,175	1,175	1,600	587.50
2011-10-28	1,199	1,199	1,178	1,178	500	589
2011-10-27	1,175	1,208	1,151	1,208	8,300	604
2011-10-26	1,192	1,200	1,190	1,195	3,800	597.50
2011-10-25	1,190	1,199	1,190	1,199	6,900	599.50
2011-10-24	1,199	1,203	1,180	1,190	16,400	595
2011-10-21	1,200	1,204	1,195	1,199	6,200	599.50
2011-10-20	1,191	1,202	1,185	1,202	2,900	601
2011-10-19	1,202	1,204	1,192	1,204	2,000	602
2011-10-18	1,207	1,207	1,197	1,204	1,800	602
2011-10-17	1,200	1,208	1,200	1,208	1,500	604
2011-10-14	1,217	1,217	1,198	1,200	9,700	600
2011-10-13	1,203	1,235	1,201	1,232	10,700	616
2011-10-12	1,205	1,215	1,181	1,215	2,300	607.50
2011-10-11	1,216	1,216	1,200	1,210	1,900	605
2011-10-07	1,202	1,217	1,191	1,201	4,100	600.50
2011-10-06	1,200	1,218	1,186	1,201	5,400	600.50
2011-10-05	1,220	1,220	1,191	1,191	2,800	595.50
2011-10-04	1,218	1,220	1,215	1,219	2,500	609.50
2011-10-03	1,257	1,257	1,226	1,227	4,000	613.50
2011-09-30	1,230	1,270	1,189	1,266	4,400	633
2011-09-29	1,140	1,200	1,140	1,200	4,800	600
2011-09-28	1,153	1,182	1,153	1,158	5,300	579
2011-09-27	1,199	1,199	1,143	1,143	3,600	571.50
2011-09-26	1,222	1,222	1,168	1,199	4,700	599.50
2011-09-22	1,253	1,253	1,242	1,245	4,000	622.50
2011-09-21	1,250	1,268	1,244	1,268	8,400	634
2011-09-20	1,260	1,260	1,245	1,250	2,400	625
2011-09-16	1,264	1,277	1,245	1,270	2,700	635
2011-09-15	1,280	1,284	1,260	1,260	6,700	630
2011-09-14	1,268	1,290	1,260	1,284	5,400	642
2011-09-13	1,285	1,285	1,268	1,268	4,000	634
2011-09-12	1,299	1,300	1,285	1,299	1,400	649.50
2011-09-09	1,300	1,301	1,290	1,301	900	650.50
2011-09-08	1,311	1,311	1,285	1,310	7,600	655
2011-09-07	1,290	1,306	1,280	1,306	9,900	653
2011-09-06	1,298	1,300	1,276	1,288	12,000	644
2011-09-05	1,321	1,339	1,311	1,311	8,600	655.50
2011-09-02	1,315	1,321	1,300	1,321	4,700	660.50
2011-09-01	1,304	1,313	1,304	1,310	3,100	655
2011-08-31	1,306	1,306	1,300	1,300	2,500	650
2011-08-30	1,302	1,305	1,299	1,305	4,200	652.50
2011-08-29	1,299	1,305	1,299	1,303	500	651.50
2011-08-26	1,286	1,287	1,275	1,287	2,500	643.50
2011-08-25	1,271	1,285	1,271	1,285	2,000	642.50
2011-08-24	1,290	1,290	1,270	1,280	2,800	640
2011-08-23	1,294	1,299	1,282	1,298	2,000	649
2011-08-22	1,304	1,305	1,290	1,298	15,300	649
2011-08-19	1,305	1,320	1,295	1,320	12,100	660
2011-08-18	1,340	1,340	1,318	1,318	2,900	659
2011-08-17	1,339	1,339	1,320	1,338	900	669
2011-08-16	1,340	1,340	1,330	1,340	1,600	670
2011-08-15	1,340	1,345	1,330	1,340	3,100	670
2011-08-12	1,320	1,340	1,310	1,310	4,400	655
2011-08-11	1,293	1,300	1,293	1,299	4,300	649.50
2011-08-10	1,285	1,309	1,285	1,298	6,100	649
2011-08-09	1,239	1,269	1,221	1,261	16,100	630.50
2011-08-08	1,281	1,281	1,276	1,277	18,500	638.50
2011-08-05	1,280	1,300	1,270	1,290	32,100	645
2011-08-04	1,290	1,309	1,288	1,309	3,900	654.50
2011-08-03	1,280	1,295	1,262	1,280	23,400	640
2011-08-02	1,340	1,353	1,317	1,319	31,400	659.50
2011-08-01	1,290	1,400	1,280	1,393	13,900	696.50
2011-07-29	1,304	1,304	1,256	1,288	8,300	644
2011-07-28	1,290	1,304	1,286	1,304	5,100	652
2011-07-27	1,322	1,335	1,307	1,315	8,700	657.50
2011-07-26	1,331	1,334	1,322	1,334	1,600	667
2011-07-25	1,340	1,345	1,321	1,340	5,800	670
2011-07-22	1,342	1,349	1,335	1,344	2,600	672
2011-07-21	1,340	1,349	1,335	1,349	4,800	674.50
2011-07-20	1,341	1,370	1,341	1,343	12,700	671.50
2011-07-19	1,335	1,348	1,315	1,330	7,000	665
2011-07-15	1,350	1,350	1,313	1,335	15,000	667.50
2011-07-14	1,357	1,370	1,349	1,350	9,500	675
2011-07-13	1,342	1,350	1,334	1,350	13,700	675
2011-07-12	1,380	1,380	1,345	1,350	14,800	675
2011-07-11	1,364	1,400	1,364	1,371	20,900	685.50
2011-07-08	1,394	1,394	1,363	1,363	10,400	681.50
2011-07-07	1,350	1,397	1,332	1,397	10,300	698.50
2011-07-06	1,330	1,359	1,326	1,350	9,800	675
2011-07-05	1,319	1,360	1,316	1,360	10,700	680
2011-07-04	1,335	1,360	1,317	1,331	20,200	665.50
2011-07-01	1,277	1,380	1,277	1,340	57,800	670
2011-06-30	1,280	1,296	1,272	1,277	22,200	638.50
2011-06-29	1,266	1,288	1,266	1,280	13,000	640
2011-06-28	1,260	1,267	1,244	1,265	6,200	632.50
2011-06-27	1,270	1,290	1,250	1,250	25,500	625
2011-06-24	1,240	1,278	1,230	1,265	23,500	632.50
2011-06-23	1,200	1,240	1,200	1,240	27,300	620
2011-06-22	1,199	1,210	1,198	1,200	18,300	600
2011-06-21	1,188	1,205	1,188	1,203	10,400	601.50
2011-06-20	1,190	1,200	1,170	1,184	14,200	592
2011-06-17	1,170	1,190	1,169	1,184	17,900	592
2011-06-16	1,155	1,163	1,155	1,163	4,800	581.50
2011-06-15	1,175	1,175	1,150	1,169	9,300	584.50
2011-06-14	1,156	1,170	1,143	1,166	7,400	583
2011-06-13	1,120	1,169	1,120	1,138	12,100	569
2011-06-10	1,117	1,140	1,116	1,123	3,900	561.50
2011-06-09	1,120	1,128	1,113	1,115	9,000	557.50
2011-06-08	1,129	1,130	1,116	1,129	9,200	564.50
2011-06-07	1,122	1,148	1,120	1,138	31,200	569
2011-06-06	1,207	1,248	1,204	1,210	23,700	605
2011-06-03	1,197	1,200	1,183	1,187	9,400	593.50
2011-06-02	1,161	1,200	1,132	1,200	11,300	600
2011-06-01	1,188	1,189	1,165	1,186	6,000	593
2011-05-31	1,201	1,210	1,165	1,188	10,100	594
2011-05-30	1,161	1,201	1,159	1,188	19,600	594
2011-05-27	1,122	1,159	1,120	1,159	9,100	579.50
2011-05-26	1,110	1,116	1,110	1,112	4,500	556
2011-05-25	1,118	1,118	1,101	1,110	5,200	555
2011-05-24	1,148	1,148	1,110	1,118	8,000	559
2011-05-23	1,118	1,161	1,110	1,158	13,800	579
2011-05-20	1,101	1,128	1,091	1,091	7,000	545.50
2011-05-19	1,087	1,120	1,087	1,113	2,600	556.50
2011-05-18	1,076	1,085	1,071	1,085	1,700	542.50
2011-05-17	1,100	1,100	1,070	1,077	10,100	538.50
2011-05-16	1,106	1,116	1,104	1,106	11,800	553
2011-05-13	1,140	1,140	1,111	1,116	8,500	558
2011-05-12	1,140	1,143	1,132	1,132	6,800	566
2011-05-11	1,142	1,145	1,136	1,145	5,100	572.50
2011-05-10	1,153	1,155	1,140	1,142	5,300	571
2011-05-09	1,120	1,160	1,120	1,158	19,500	579
2011-05-06	1,116	1,116	1,093	1,115	7,100	557.50
2011-05-02	1,100	1,117	1,100	1,117	5,700	558.50
2011-04-28	1,102	1,110	1,099	1,099	8,200	549.50
2011-04-27	1,100	1,119	1,095	1,119	3,500	559.50
2011-04-26	1,100	1,117	1,096	1,100	8,900	550
2011-04-25	1,140	1,145	1,114	1,134	9,500	567
2011-04-22	1,130	1,143	1,129	1,140	5,500	570
2011-04-21	1,130	1,148	1,130	1,130	10,100	565
2011-04-20	1,129	1,140	1,107	1,120	9,200	560
2011-04-19	1,154	1,154	1,121	1,137	8,700	568.50
2011-04-18	1,174	1,174	1,144	1,154	12,200	577
2011-04-15	1,140	1,169	1,120	1,150	41,700	575
2011-04-14	1,075	1,140	1,075	1,116	37,300	558
2011-04-13	1,060	1,072	1,051	1,070	7,600	535
2011-04-12	1,053	1,065	1,052	1,063	10,500	531.50
2011-04-11	1,050	1,059	1,050	1,055	11,600	527.50
2011-04-08	1,053	1,060	1,040	1,058	8,700	529
2011-04-07	1,040	1,069	1,040	1,062	33,900	531
2011-04-06	1,060	1,065	1,020	1,050	20,700	525
2011-04-05	1,040	1,080	1,040	1,073	33,500	536.50
2011-04-04	1,010	1,039	1,000	1,039	25,900	519.50
2011-04-01	1,000	1,009	991	1,009	21,800	504.50
2011-03-31	998	1,010	997	1,010	27,500	505
2011-03-30	990	998	981	996	9,400	498
2011-03-29	1,000	1,000	970	980	13,400	490
2011-03-28	990	1,010	990	1,000	17,300	500
2011-03-25	980	1,000	980	998	39,800	499
2011-03-24	969	979	952	979	10,100	489.50
2011-03-23	950	992	950	970	18,400	485
2011-03-22	920	940	920	937	13,600	468.50
2011-03-18	915	915	891	914	42,300	457
2011-03-17	860	944	834	900	15,600	450
2011-03-16	788	870	767	869	34,800	434.50
2011-03-15	879	879	751	785	55,600	392.50
2011-03-14	859	898	859	880	26,500	440
2011-03-11	970	972	955	964	16,000	482
2011-03-10	980	980	968	972	13,000	486
2011-03-09	965	988	964	980	73,600	490
2011-03-08	960	979	947	960	50,000	480
2011-03-07	951	953	937	948	6,900	474
2011-03-04	948	955	948	951	3,000	475.50
2011-03-03	944	948	941	948	3,100	474
2011-03-02	940	940	935	940	3,300	470
2011-03-01	938	944	933	940	4,300	470
2011-02-28	943	943	930	930	3,600	465
2011-02-25	927	935	927	929	2,200	464.50
2011-02-24	937	940	920	930	4,900	465
2011-02-23	935	948	935	947	4,700	473.50
2011-02-22	948	948	935	947	8,000	473.50
2011-02-21	968	968	951	954	15,800	477
2011-02-18	957	964	950	964	19,500	482
2011-02-17	950	965	948	955	16,100	477.50
2011-02-16	950	975	948	950	17,100	475
2011-02-15	951	951	940	949	16,300	474.50
2011-02-14	939	944	930	940	8,500	470
2011-02-10	930	934	928	933	4,700	466.50
2011-02-09	930	934	926	933	9,300	466.50
2011-02-08	939	939	926	929	4,900	464.50
2011-02-07	934	935	930	930	4,700	465
2011-02-04	930	939	922	930	5,200	465
2011-02-03	928	944	928	929	2,700	464.50
2011-02-02	934	934	923	930	7,200	465
2011-02-01	939	939	921	926	4,800	463
2011-01-31	927	940	927	935	3,200	467.50
2011-01-28	939	944	927	932	4,700	466
2011-01-27	935	944	928	939	13,500	469.50
2011-01-26	941	950	925	935	12,500	467.50
2011-01-25	938	942	925	940	21,000	470
2011-01-24	939	939	928	937	1,700	468.50
2011-01-21	943	945	912	935	25,000	467.50
2011-01-20	958	958	942	950	7,600	475
2011-01-19	949	963	940	960	31,000	480
2011-01-18	932	958	925	950	47,800	475
2011-01-17	921	929	920	929	4,700	464.50
2011-01-14	928	929	910	920	13,000	460
2011-01-13	912	929	908	920	10,100	460
2011-01-12	929	930	909	909	5,700	454.50
2011-01-11	905	925	905	917	6,400	458.50
2011-01-07	906	920	903	906	5,700	453
2011-01-06	919	920	901	906	11,000	453
2011-01-05	903	915	899	915	13,600	457.50
2011-01-04	887	899	880	888	6,600	444

分割・併合履歴： [2017-10-27]1株→2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