1. HOME >
  2. 株価時系列 >
  3. 7856 >
  4. 2012年

7856 萩原工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2861,3071,2861,3078,500653.50
2012-12-271,2791,2901,2791,2802,000640
2012-12-261,2721,2791,2411,2796,500639.50
2012-12-251,2801,2801,2721,27217,600636
2012-12-211,2721,2911,2721,2918,100645.50
2012-12-201,2771,2781,2711,2729,400636
2012-12-191,2801,2801,2721,2805,200640
2012-12-181,2711,2851,2711,2805,000640
2012-12-171,2721,2801,2721,2803,100640
2012-12-141,2601,2701,2601,2704,100635
2012-12-131,2661,2661,2551,2552,100627.50
2012-12-121,2831,2841,2521,2525,800626
2012-12-111,2811,2871,2571,2639,100631.50
2012-12-101,2791,2991,2771,29012,700645
2012-12-071,2651,2791,2611,2656,500632.50
2012-12-061,2451,2531,2381,2527,400626
2012-12-051,2501,2501,2381,2457,200622.50
2012-12-041,2451,2451,2341,2343,000617
2012-12-031,2311,2391,2311,2372,700618.50
2012-11-301,2331,2331,2261,2271,100613.50
2012-11-291,2401,2401,2401,240400620
2012-11-281,2401,2441,2311,2442,100622
2012-11-271,2381,2421,2311,2423,800621
2012-11-261,2451,2451,2341,2381,500619
2012-11-221,2401,2501,2401,250500625
2012-11-211,2401,2401,2301,230500615
2012-11-201,2501,2501,2311,2502,300625
2012-11-191,2301,2471,2301,2461,800623
2012-11-161,2221,2231,2221,223500611.50
2012-11-151,2281,2281,2261,2262,100613
2012-11-141,2181,2201,2141,216400608
2012-11-131,2281,2281,2071,211400605.50
2012-11-121,2201,2301,2101,2301,500615
2012-11-091,2251,2251,2251,2251,600612.50
2012-11-081,2271,2281,2271,228200614
2012-11-071,2241,2301,2231,2261,600613
2012-11-061,2211,2221,2201,220900610
2012-11-051,2251,2361,2251,2252,400612.50
2012-11-021,2401,2401,2111,2353,000617.50
2012-11-011,2351,2351,2351,235300617.50
2012-10-311,2351,2351,2331,233500616.50
2012-10-301,2401,2401,2401,240100620
2012-10-291,2221,2581,2221,2355,700617.50
2012-10-261,2731,2861,2641,27135,600635.50
2012-10-251,2651,2791,2651,27310,100636.50
2012-10-241,2601,2651,2601,2653,000632.50
2012-10-231,2631,2651,2631,2652,900632.50
2012-10-221,2631,2691,2621,2685,600634
2012-10-191,2691,2751,2691,2743,300637
2012-10-181,2731,2731,2681,268900634
2012-10-171,2721,2731,2701,2711,300635.50
2012-10-161,2711,2761,2691,2742,800637
2012-10-151,2751,2751,2741,2741,800637
2012-10-121,2801,2851,2681,2784,100639
2012-10-111,2801,2851,2761,2852,100642.50
2012-10-101,2861,2871,2771,2845,300642
2012-10-091,2791,2891,2791,2841,300642
2012-10-051,2941,2951,2901,2904,200645
2012-10-041,2811,2941,2811,294700647
2012-10-031,2811,2931,2811,2921,100646
2012-10-021,2901,3001,2811,29012,700645
2012-10-011,2701,2801,2641,2804,200640
2012-09-281,2401,2701,2401,2708,400635
2012-09-271,2301,2401,2291,2403,200620
2012-09-261,2201,2301,2181,2303,300615
2012-09-251,2191,2401,2151,2166,700608
2012-09-241,2181,2251,2181,2203,300610
2012-09-211,2201,2231,2161,2216,200610.50
2012-09-201,2161,2231,2161,2166,000608
2012-09-191,2201,2221,2071,21513,700607.50
2012-09-181,2221,2281,2181,2215,400610.50
2012-09-141,2281,2291,2201,22010,300610
2012-09-131,2151,2311,2151,2186,700609
2012-09-121,2161,2201,2161,2188,400609
2012-09-111,2321,2321,2091,21718,600608.50
2012-09-101,2301,2301,2121,2163,900608
2012-09-071,2171,2301,2031,2056,900602.50
2012-09-061,2181,2181,2101,210900605
2012-09-051,2301,2451,2121,22211,100611
2012-09-041,2571,2571,2301,2456,400622.50
2012-09-031,2641,2691,2501,2575,600628.50
2012-08-311,2751,2751,2561,2691,100634.50
2012-08-301,2701,2801,2681,2692,600634.50
2012-08-291,2861,2861,2701,270600635
2012-08-281,2621,2701,2601,270900635
2012-08-271,2471,2781,2471,2702,000635
2012-08-241,2611,2801,2611,2652,600632.50
2012-08-231,2721,2721,2651,2673,200633.50
2012-08-221,2701,2901,2561,2568,200628
2012-08-211,2721,2721,2701,271600635.50
2012-08-201,2811,2941,2781,2802,000640
2012-08-171,3011,3011,2761,2761,100638
2012-08-161,2801,2841,2751,2752,300637.50
2012-08-151,2871,2871,2831,2831,000641.50
2012-08-141,2611,2891,2611,2874,700643.50
2012-08-131,2931,2931,2701,2911,700645.50
2012-08-101,2931,3001,2211,2933,800646.50
2012-08-091,2951,2951,2931,293600646.50
2012-08-081,2941,3541,2941,29418,600647
2012-08-071,2911,3161,2911,2942,200647
2012-08-061,2901,2981,2901,2921,500646
2012-08-031,2951,3001,2951,3001,300650
2012-08-021,3281,3391,2961,2969,900648
2012-08-011,3281,3281,2961,3191,900659.50
2012-07-311,3151,3201,3071,3132,100656.50
2012-07-301,3101,3181,2851,2854,000642.50
2012-07-271,3201,3201,3021,302700651
2012-07-261,3021,3171,2911,2913,000645.50
2012-07-251,3331,3331,3001,3014,600650.50
2012-07-241,2851,3201,2851,3084,800654
2012-07-231,3531,3531,3301,3452,400672.50
2012-07-201,3441,3551,3411,3558,400677.50
2012-07-191,3371,3491,3201,3455,300672.50
2012-07-181,3351,3401,3301,3402,500670
2012-07-171,3471,3471,2901,33014,800665
2012-07-131,3241,3391,3241,3393,800669.50
2012-07-121,3211,3301,3211,3244,500662
2012-07-111,3061,3111,2991,3111,600655.50
2012-07-101,3131,3131,2881,2982,200649
2012-07-091,2981,3171,2871,3174,500658.50
2012-07-061,3171,3171,2701,2993,200649.50
2012-07-051,3171,3201,3171,318700659
2012-07-041,3351,3351,3211,3331,900666.50
2012-07-031,3201,3351,3201,3212,300660.50
2012-07-021,3261,3361,3261,336500668
2012-06-291,3371,3501,3371,3401,600670
2012-06-281,3441,3481,3351,343800671.50
2012-06-271,3361,3451,3251,3455,600672.50
2012-06-261,3101,3291,3001,3291,600664.50
2012-06-251,3101,3101,3001,3102,000655
2012-06-221,3051,3101,2861,2951,200647.50
2012-06-211,2951,3051,2951,305700652.50
2012-06-201,2851,3201,2801,3166,800658
2012-06-191,3001,3001,2791,2801,600640
2012-06-181,2811,2931,2651,2712,000635.50
2012-06-151,2691,2691,2501,2512,000625.50
2012-06-141,2361,2551,2341,2372,100618.50
2012-06-131,2421,2701,2421,2562,200628
2012-06-121,2301,2551,2101,22510,700612.50
2012-06-111,2361,2601,2351,2602,900630
2012-06-081,2201,2401,2201,2208,800610
2012-06-071,2001,2001,1801,1802,400590
2012-06-061,1891,2001,1771,1774,300588.50
2012-06-051,2031,2031,1781,1841,300592
2012-06-041,2381,2381,1881,1882,300594
2012-06-011,2611,2611,2451,246600623
2012-05-311,2241,2701,2241,2602,500630
2012-05-301,2371,2781,2371,2436,200621.50
2012-05-291,2301,2301,2111,2201,900610
2012-05-281,1881,2261,1881,2231,300611.50
2012-05-251,1701,2001,1701,1971,100598.50
2012-05-241,1621,1751,1621,175900587.50
2012-05-231,2001,2001,1611,1613,400580.50
2012-05-221,2001,2001,1851,20018,700600
2012-05-211,1701,2001,1701,1984,600599
2012-05-181,2301,2301,1411,17022,900585
2012-05-171,2521,2651,2411,2414,200620.50
2012-05-161,2561,3101,2551,2804,600640
2012-05-151,2271,2651,1851,2308,300615
2012-05-141,3361,3361,3101,3152,500657.50
2012-05-111,3351,3501,3271,3371,500668.50
2012-05-101,3361,3491,3201,3354,400667.50
2012-05-091,3681,3721,3661,3661,600683
2012-05-081,3771,3771,3651,3763,500688
2012-05-071,3811,4071,3741,3913,000695.50
2012-05-021,4101,4141,3811,3812,300690.50
2012-05-011,4291,4401,3521,3803,400690
2012-04-271,4351,4451,4111,4118,800705.50
2012-04-261,4351,4381,4141,4352,900717.50
2012-04-251,4151,4451,4051,42823,400714
2012-04-241,4051,4461,4051,4466,300723
2012-04-231,4051,4301,4041,4303,600715
2012-04-201,4211,4241,4021,4052,400702.50
2012-04-191,4061,4271,4061,4105,600705
2012-04-181,4291,4341,4291,4342,300717
2012-04-171,4271,4301,4011,4304,100715
2012-04-161,4151,4301,4041,4303,500715
2012-04-131,4181,4201,4051,4196,800709.50
2012-04-121,4051,4151,4001,4155,300707.50
2012-04-111,3771,3941,3601,3944,500697
2012-04-101,4141,4151,3801,3802,400690
2012-04-091,4001,4151,3821,4157,600707.50
2012-04-061,3701,3801,3671,3806,200690
2012-04-051,3861,3861,3401,3808,700690
2012-04-041,4021,4051,3951,3954,700697.50
2012-04-031,4291,4291,4051,4054,800702.50
2012-04-021,4311,4321,4191,4206,900710
2012-03-301,4111,4191,3981,4189,200709
2012-03-291,3851,4491,3851,41019,600705
2012-03-281,3491,3811,3491,3811,800690.50
2012-03-271,3551,3581,3481,3485,900674
2012-03-261,3701,3751,3561,3561,400678
2012-03-231,3661,3831,3661,3819,000690.50
2012-03-221,3501,3931,3451,39115,900695.50
2012-03-211,3751,3751,3531,3534,600676.50
2012-03-191,3621,3851,3501,3755,100687.50
2012-03-161,3001,3881,2951,38539,000692.50
2012-03-151,3001,3101,2931,3095,200654.50
2012-03-141,3021,3201,3001,31317,200656.50
2012-03-131,2761,3241,2761,30114,700650.50
2012-03-121,2941,2971,2781,27920,600639.50
2012-03-091,3031,3151,2801,29840,700649
2012-03-081,3541,3761,3381,3439,300671.50
2012-03-071,3521,3791,3491,3549,100677
2012-03-061,3591,3851,3591,3755,500687.50
2012-03-051,3901,3901,3571,3745,500687
2012-03-021,3821,3901,3751,39013,400695
2012-03-011,3851,3881,3661,38810,400694
2012-02-291,3581,3781,3581,3767,700688
2012-02-281,3451,3551,3381,3557,800677.50
2012-02-271,3261,3481,3261,34010,800670
2012-02-241,3201,3221,3101,3216,000660.50
2012-02-231,3001,3241,3001,3027,300651
2012-02-221,3101,3101,3001,3005,200650
2012-02-211,3161,3191,3081,3084,000654
2012-02-201,3191,3311,3161,3169,000658
2012-02-171,3201,3201,3001,3087,400654
2012-02-161,2871,3001,2871,2903,300645
2012-02-151,3091,3101,2911,29113,000645.50
2012-02-141,2801,2911,2781,2914,000645.50
2012-02-131,2791,2851,2791,2841,500642
2012-02-101,2871,2881,2751,2851,500642.50
2012-02-091,2581,2831,2581,2832,000641.50
2012-02-081,2811,2811,2501,2509,400625
2012-02-071,2851,2921,2751,2903,100645
2012-02-061,2991,2991,2861,2922,600646
2012-02-031,2801,2981,2701,2985,400649
2012-02-021,2791,2791,2551,2754,700637.50
2012-02-011,2951,3001,2801,2805,100640
2012-01-311,2981,3241,2961,3003,100650
2012-01-301,2931,3441,2931,3007,500650
2012-01-271,2501,3971,2501,32041,100660
2012-01-261,2381,2381,2111,2122,500606
2012-01-251,2211,2461,2101,2107,400605
2012-01-241,2291,2441,2211,2213,000610.50
2012-01-231,2291,2291,2151,2283,200614
2012-01-201,1981,2051,1951,2052,500602.50
2012-01-191,1991,1991,1781,1781,400589
2012-01-181,2041,2041,1951,1951,300597.50
2012-01-171,2011,2031,2001,2031,200601.50
2012-01-161,1931,2001,1931,2002,300600
2012-01-131,1991,2031,1741,1792,000589.50
2012-01-121,1791,1951,1701,1911,800595.50
2012-01-111,1871,1871,1871,187200593.50
2012-01-101,1871,1941,1871,1877,600593.50
2012-01-061,2151,2171,2041,2171,700608.50
2012-01-051,2161,2191,2011,2172,600608.50
2012-01-041,2181,2181,2001,2001,700600

分割・併合履歴 ： [2017-10-27]1株→2株