7856 萩原工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,120	2,169	2,110	2,157	39,300	1,078.50
2015-12-29	2,030	2,116	2,030	2,102	16,100	1,051
2015-12-28	2,020	2,045	2,020	2,034	9,900	1,017
2015-12-25	2,022	2,037	2,013	2,018	11,600	1,009
2015-12-24	2,052	2,070	2,032	2,033	15,000	1,016.50
2015-12-22	2,024	2,065	2,024	2,052	9,400	1,026
2015-12-21	2,058	2,063	2,020	2,048	13,500	1,024
2015-12-18	2,100	2,121	2,080	2,080	17,800	1,040
2015-12-17	2,125	2,137	2,116	2,119	18,600	1,059.50
2015-12-16	2,127	2,129	2,085	2,127	18,000	1,063.50
2015-12-15	2,120	2,132	2,104	2,126	24,300	1,063
2015-12-14	2,099	2,107	2,084	2,107	16,000	1,053.50
2015-12-11	2,084	2,105	2,084	2,103	17,100	1,051.50
2015-12-10	2,100	2,105	2,082	2,093	7,600	1,046.50
2015-12-09	2,093	2,106	2,076	2,100	13,200	1,050
2015-12-08	2,135	2,148	2,087	2,093	25,500	1,046.50
2015-12-07	2,078	2,106	2,076	2,085	12,600	1,042.50
2015-12-04	2,074	2,125	2,070	2,085	5,300	1,042.50
2015-12-03	2,076	2,120	2,076	2,109	6,400	1,054.50
2015-12-02	2,120	2,120	2,083	2,095	10,900	1,047.50
2015-12-01	2,130	2,130	2,117	2,119	7,500	1,059.50
2015-11-30	2,135	2,135	2,117	2,128	5,600	1,064
2015-11-27	2,130	2,137	2,123	2,123	7,100	1,061.50
2015-11-26	2,140	2,140	2,120	2,130	4,800	1,065
2015-11-25	2,138	2,138	2,115	2,127	4,900	1,063.50
2015-11-24	2,140	2,140	2,115	2,138	6,700	1,069
2015-11-20	2,130	2,142	2,129	2,139	9,300	1,069.50
2015-11-19	2,132	2,132	2,118	2,130	4,700	1,065
2015-11-18	2,130	2,133	2,114	2,123	4,700	1,061.50
2015-11-17	2,090	2,110	2,085	2,110	7,100	1,055
2015-11-16	2,104	2,104	2,086	2,090	2,800	1,045
2015-11-13	2,099	2,105	2,088	2,105	3,400	1,052.50
2015-11-12	2,086	2,100	2,085	2,100	2,700	1,050
2015-11-11	2,080	2,090	2,080	2,087	3,800	1,043.50
2015-11-10	2,100	2,100	2,092	2,100	5,600	1,050
2015-11-09	2,097	2,110	2,092	2,110	7,500	1,055
2015-11-06	2,100	2,101	2,058	2,098	7,100	1,049
2015-11-05	2,100	2,105	2,059	2,079	8,700	1,039.50
2015-11-04	2,108	2,108	2,080	2,089	9,100	1,044.50
2015-11-02	2,108	2,108	2,086	2,086	4,000	1,043
2015-10-30	2,120	2,122	2,100	2,109	4,600	1,054.50
2015-10-29	2,119	2,119	2,100	2,109	7,500	1,054.50
2015-10-28	2,110	2,133	2,110	2,128	8,300	1,064
2015-10-27	2,130	2,139	2,105	2,129	68,500	1,064.50
2015-10-26	2,140	2,140	2,109	2,127	11,400	1,063.50
2015-10-23	2,153	2,159	2,136	2,143	13,000	1,071.50
2015-10-22	2,130	2,155	2,111	2,140	13,100	1,070
2015-10-21	2,080	2,180	2,080	2,156	35,500	1,078
2015-10-20	2,084	2,089	2,065	2,074	5,600	1,037
2015-10-19	2,069	2,085	2,059	2,072	3,600	1,036
2015-10-16	2,059	2,080	2,056	2,076	4,300	1,038
2015-10-15	2,085	2,113	2,051	2,051	13,900	1,025.50
2015-10-14	2,111	2,114	2,078	2,083	12,900	1,041.50
2015-10-13	2,104	2,118	2,095	2,111	8,100	1,055.50
2015-10-09	2,090	2,111	2,076	2,107	10,200	1,053.50
2015-10-08	2,051	2,072	2,031	2,062	16,100	1,031
2015-10-07	2,037	2,047	2,021	2,047	7,500	1,023.50
2015-10-06	2,000	2,039	1,991	2,036	16,900	1,018
2015-10-05	1,930	1,978	1,924	1,949	8,500	974.50
2015-10-02	1,910	1,941	1,910	1,938	4,100	969
2015-10-01	1,927	1,940	1,901	1,927	6,200	963.50
2015-09-30	1,935	1,940	1,919	1,927	4,500	963.50
2015-09-29	1,910	1,915	1,888	1,900	13,800	950
2015-09-28	1,929	1,949	1,929	1,936	5,500	968
2015-09-25	1,900	1,932	1,877	1,929	6,400	964.50
2015-09-24	1,925	1,925	1,900	1,900	8,800	950
2015-09-18	1,935	1,939	1,920	1,933	6,800	966.50
2015-09-17	1,939	1,939	1,918	1,929	2,600	964.50
2015-09-16	1,923	1,939	1,919	1,930	5,900	965
2015-09-15	1,913	1,932	1,913	1,919	4,500	959.50
2015-09-14	1,948	1,948	1,913	1,913	6,700	956.50
2015-09-11	1,892	1,945	1,892	1,915	13,100	957.50
2015-09-10	1,888	1,912	1,845	1,908	13,400	954
2015-09-09	1,880	1,880	1,843	1,862	7,900	931
2015-09-08	1,800	1,870	1,800	1,831	25,100	915.50
2015-09-07	1,735	1,803	1,717	1,726	19,300	863
2015-09-04	1,860	1,868	1,787	1,787	9,900	893.50
2015-09-03	1,875	1,891	1,838	1,843	5,100	921.50
2015-09-02	1,825	1,894	1,822	1,835	10,300	917.50
2015-09-01	1,955	1,955	1,896	1,897	9,200	948.50
2015-08-31	1,975	1,975	1,935	1,950	8,000	975
2015-08-28	1,945	1,946	1,906	1,938	5,600	969
2015-08-27	1,865	1,939	1,865	1,888	7,400	944
2015-08-26	1,846	1,846	1,764	1,840	25,900	920
2015-08-25	1,720	1,893	1,671	1,845	37,700	922.50
2015-08-24	1,951	1,969	1,860	1,874	25,200	937
2015-08-21	2,000	2,014	1,979	1,982	13,600	991
2015-08-20	2,038	2,040	2,014	2,015	11,400	1,007.50
2015-08-19	2,030	2,040	2,024	2,031	4,500	1,015.50
2015-08-18	2,053	2,063	2,041	2,042	5,400	1,021
2015-08-17	2,063	2,074	2,044	2,059	8,000	1,029.50
2015-08-14	2,037	2,052	2,023	2,052	10,100	1,026
2015-08-13	2,025	2,035	2,025	2,026	2,900	1,013
2015-08-12	2,035	2,040	2,021	2,025	7,300	1,012.50
2015-08-11	2,040	2,040	2,024	2,032	8,400	1,016
2015-08-10	2,033	2,040	2,029	2,040	6,700	1,020
2015-08-07	2,046	2,050	2,023	2,033	8,100	1,016.50
2015-08-06	2,040	2,055	2,039	2,054	6,300	1,027
2015-08-05	2,022	2,036	2,022	2,031	4,100	1,015.50
2015-08-04	2,043	2,043	2,016	2,031	4,800	1,015.50
2015-08-03	2,035	2,043	2,035	2,041	4,500	1,020.50
2015-07-31	2,042	2,042	2,023	2,034	6,000	1,017
2015-07-30	2,014	2,039	2,003	2,024	4,700	1,012
2015-07-29	2,036	2,036	2,017	2,017	2,900	1,008.50
2015-07-28	2,021	2,029	2,003	2,024	11,800	1,012
2015-07-27	2,060	2,072	2,023	2,034	13,300	1,017
2015-07-24	2,090	2,094	2,061	2,069	9,100	1,034.50
2015-07-23	2,100	2,114	2,086	2,090	4,500	1,045
2015-07-22	2,112	2,114	2,091	2,097	5,300	1,048.50
2015-07-21	2,114	2,120	2,103	2,118	12,000	1,059
2015-07-17	2,115	2,115	2,092	2,105	6,700	1,052.50
2015-07-16	2,076	2,099	2,063	2,098	9,400	1,049
2015-07-15	2,074	2,089	2,050	2,075	18,000	1,037.50
2015-07-14	2,050	2,064	2,048	2,060	12,500	1,030
2015-07-13	2,001	2,017	2,001	2,009	7,700	1,004.50
2015-07-10	1,993	2,028	1,993	2,001	11,400	1,000.50
2015-07-09	2,001	2,010	1,945	2,007	21,700	1,003.50
2015-07-08	2,058	2,075	2,038	2,039	16,900	1,019.50
2015-07-07	2,070	2,109	2,068	2,084	18,900	1,042
2015-07-06	2,043	2,066	2,043	2,058	19,900	1,029
2015-07-03	2,083	2,085	2,062	2,063	10,800	1,031.50
2015-07-02	2,090	2,091	2,066	2,083	11,400	1,041.50
2015-07-01	2,054	2,088	2,054	2,079	11,000	1,039.50
2015-06-30	2,059	2,090	2,054	2,076	6,700	1,038
2015-06-29	2,098	2,098	2,050	2,070	13,800	1,035
2015-06-26	2,074	2,115	2,074	2,109	14,600	1,054.50
2015-06-25	2,091	2,092	2,073	2,073	19,900	1,036.50
2015-06-24	2,131	2,136	2,077	2,091	23,200	1,045.50
2015-06-23	2,115	2,136	2,113	2,132	12,000	1,066
2015-06-22	2,115	2,139	2,108	2,129	14,200	1,064.50
2015-06-19	2,114	2,122	2,105	2,113	8,000	1,056.50
2015-06-18	2,108	2,115	2,082	2,103	13,900	1,051.50
2015-06-17	2,121	2,142	2,100	2,108	14,900	1,054
2015-06-16	2,170	2,180	2,123	2,132	22,300	1,066
2015-06-15	2,149	2,171	2,134	2,150	34,500	1,075
2015-06-12	2,110	2,150	2,104	2,131	68,500	1,065.50
2015-06-11	2,068	2,099	2,068	2,092	31,200	1,046
2015-06-10	2,125	2,125	2,042	2,059	130,900	1,029.50
2015-06-09	2,132	2,180	2,117	2,158	137,700	1,079
2015-06-08	2,299	2,348	2,270	2,332	55,400	1,166
2015-06-05	2,256	2,297	2,241	2,289	25,000	1,144.50
2015-06-04	2,220	2,259	2,205	2,252	37,400	1,126
2015-06-03	2,182	2,219	2,182	2,203	25,100	1,101.50
2015-06-02	2,165	2,183	2,150	2,178	13,700	1,089
2015-06-01	2,150	2,155	2,140	2,155	20,100	1,077.50
2015-05-29	2,132	2,148	2,132	2,145	15,800	1,072.50
2015-05-28	2,119	2,128	2,110	2,128	14,000	1,064
2015-05-27	2,102	2,125	2,102	2,119	10,500	1,059.50
2015-05-26	2,116	2,128	2,110	2,120	9,300	1,060
2015-05-25	2,144	2,144	2,110	2,116	10,800	1,058
2015-05-22	2,130	2,135	2,121	2,135	18,900	1,067.50
2015-05-21	2,111	2,120	2,109	2,120	15,000	1,060
2015-05-20	2,118	2,118	2,100	2,104	5,400	1,052
2015-05-19	2,111	2,119	2,103	2,113	14,700	1,056.50
2015-05-18	2,104	2,110	2,102	2,110	11,400	1,055
2015-05-15	2,090	2,110	2,086	2,104	22,900	1,052
2015-05-14	2,093	2,094	2,070	2,086	13,500	1,043
2015-05-13	2,080	2,092	2,077	2,089	8,900	1,044.50
2015-05-12	2,057	2,078	2,044	2,078	8,900	1,039
2015-05-11	2,050	2,060	2,036	2,058	8,900	1,029
2015-05-08	2,023	2,079	2,023	2,037	12,700	1,018.50
2015-05-07	2,002	2,033	2,002	2,021	11,000	1,010.50
2015-05-01	2,020	2,038	2,011	2,022	13,500	1,011
2015-04-30	2,033	2,052	2,009	2,046	16,400	1,023
2015-04-28	2,044	2,058	2,036	2,036	16,000	1,018
2015-04-27	2,065	2,069	2,040	2,044	29,600	1,022
2015-04-24	2,073	2,109	2,071	2,080	84,200	1,040
2015-04-23	2,083	2,110	2,069	2,073	22,000	1,036.50
2015-04-22	2,088	2,088	2,060	2,083	12,300	1,041.50
2015-04-21	2,094	2,097	2,083	2,083	9,900	1,041.50
2015-04-20	2,087	2,094	2,071	2,075	6,900	1,037.50
2015-04-17	2,095	2,097	2,058	2,087	19,300	1,043.50
2015-04-16	2,053	2,079	2,048	2,064	14,300	1,032
2015-04-15	2,051	2,079	2,041	2,053	16,000	1,026.50
2015-04-14	2,042	2,080	2,027	2,035	32,500	1,017.50
2015-04-13	2,083	2,084	2,036	2,041	30,500	1,020.50
2015-04-10	2,088	2,098	2,083	2,085	15,200	1,042.50
2015-04-09	2,083	2,102	2,083	2,093	8,200	1,046.50
2015-04-08	2,118	2,118	2,083	2,094	22,500	1,047
2015-04-07	2,100	2,118	2,100	2,116	9,100	1,058
2015-04-06	2,110	2,119	2,091	2,105	10,000	1,052.50
2015-04-03	2,094	2,118	2,094	2,110	13,800	1,055
2015-04-02	2,037	2,109	2,037	2,079	20,400	1,039.50
2015-04-01	2,096	2,118	1,964	2,055	29,000	1,027.50
2015-03-31	2,100	2,119	2,088	2,097	16,500	1,048.50
2015-03-30	2,093	2,100	2,075	2,084	18,100	1,042
2015-03-27	2,070	2,097	2,061	2,074	13,800	1,037
2015-03-26	2,080	2,081	2,060	2,070	7,900	1,035
2015-03-25	2,067	2,087	2,067	2,079	8,800	1,039.50
2015-03-24	2,069	2,074	2,040	2,064	14,700	1,032
2015-03-23	2,088	2,096	2,060	2,061	24,500	1,030.50
2015-03-20	2,035	2,078	2,035	2,068	19,500	1,034
2015-03-19	2,025	2,048	2,025	2,045	22,100	1,022.50
2015-03-18	2,023	2,025	1,990	2,021	28,900	1,010.50
2015-03-17	2,022	2,024	2,002	2,020	15,900	1,010
2015-03-16	2,005	2,029	2,005	2,017	6,500	1,008.50
2015-03-13	2,020	2,040	2,000	2,005	25,500	1,002.50
2015-03-12	1,991	2,023	1,991	2,017	15,300	1,008.50
2015-03-11	2,026	2,040	2,002	2,008	15,400	1,004
2015-03-10	2,046	2,050	2,003	2,021	29,200	1,010.50
2015-03-09	1,976	1,995	1,973	1,995	15,500	997.50
2015-03-06	1,964	1,987	1,963	1,984	11,300	992
2015-03-05	1,963	1,973	1,961	1,963	8,300	981.50
2015-03-04	1,968	1,988	1,959	1,973	9,300	986.50
2015-03-03	1,993	1,993	1,962	1,968	9,900	984
2015-03-02	1,988	1,991	1,980	1,980	17,000	990
2015-02-27	1,998	1,998	1,976	1,980	9,600	990
2015-02-26	1,981	1,996	1,957	1,996	12,400	998
2015-02-25	1,997	1,997	1,979	1,984	8,300	992
2015-02-24	1,951	2,000	1,951	1,988	11,500	994
2015-02-23	1,960	1,998	1,960	1,964	18,300	982
2015-02-20	2,046	2,046	1,970	1,974	17,000	987
2015-02-19	2,047	2,048	1,998	2,013	19,300	1,006.50
2015-02-18	2,022	2,048	2,020	2,037	11,600	1,018.50
2015-02-17	2,048	2,049	2,010	2,014	31,800	1,007
2015-02-16	2,003	2,044	1,996	2,039	33,300	1,019.50
2015-02-13	1,988	1,995	1,980	1,993	12,900	996.50
2015-02-12	1,959	1,987	1,958	1,985	24,200	992.50
2015-02-10	1,917	1,958	1,917	1,957	13,900	978.50
2015-02-09	1,940	1,948	1,917	1,941	11,900	970.50
2015-02-06	1,937	1,939	1,903	1,935	11,800	967.50
2015-02-05	1,939	1,939	1,902	1,915	8,200	957.50
2015-02-04	1,926	1,942	1,913	1,938	8,000	969
2015-02-03	1,953	1,953	1,909	1,927	14,400	963.50
2015-02-02	1,947	1,956	1,914	1,952	18,400	976
2015-01-30	1,937	1,959	1,937	1,950	11,600	975
2015-01-29	1,946	1,953	1,936	1,942	28,200	971
2015-01-28	1,901	1,950	1,897	1,949	30,300	974.50
2015-01-27	1,874	1,895	1,856	1,895	11,500	947.50
2015-01-26	1,845	1,863	1,845	1,858	10,700	929
2015-01-23	1,835	1,881	1,830	1,845	11,900	922.50
2015-01-22	1,878	1,878	1,830	1,845	19,800	922.50
2015-01-21	1,910	1,927	1,862	1,889	38,400	944.50
2015-01-20	1,867	1,925	1,864	1,920	65,100	960
2015-01-19	1,827	1,859	1,826	1,856	41,300	928
2015-01-16	1,810	1,815	1,786	1,813	43,000	906.50
2015-01-15	1,788	1,805	1,761	1,796	39,800	898
2015-01-14	1,773	1,789	1,760	1,771	20,400	885.50
2015-01-13	1,750	1,778	1,748	1,775	18,600	887.50
2015-01-09	1,756	1,764	1,746	1,764	19,900	882
2015-01-08	1,749	1,760	1,739	1,742	12,200	871
2015-01-07	1,716	1,736	1,716	1,729	11,700	864.50
2015-01-06	1,735	1,736	1,690	1,716	26,000	858
2015-01-05	1,747	1,760	1,747	1,751	8,400	875.50

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