7856 萩原工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,616	2,624	2,596	2,602	19,200	1,301
2016-12-29	2,585	2,603	2,566	2,602	19,300	1,301
2016-12-28	2,533	2,608	2,533	2,606	30,700	1,303
2016-12-27	2,580	2,592	2,517	2,542	25,300	1,271
2016-12-26	2,481	2,583	2,481	2,573	39,500	1,286.50
2016-12-22	2,439	2,481	2,432	2,481	46,800	1,240.50
2016-12-21	2,436	2,448	2,433	2,444	45,200	1,222
2016-12-20	2,405	2,429	2,370	2,427	44,400	1,213.50
2016-12-19	2,375	2,392	2,353	2,392	31,100	1,196
2016-12-16	2,402	2,402	2,370	2,388	26,700	1,194
2016-12-15	2,433	2,433	2,368	2,392	29,400	1,196
2016-12-14	2,446	2,448	2,406	2,448	16,300	1,224
2016-12-13	2,432	2,450	2,370	2,431	36,100	1,215.50
2016-12-12	2,448	2,480	2,430	2,447	38,800	1,223.50
2016-12-09	2,438	2,447	2,411	2,447	25,800	1,223.50
2016-12-08	2,403	2,417	2,393	2,407	12,100	1,203.50
2016-12-07	2,377	2,422	2,377	2,411	14,000	1,205.50
2016-12-06	2,355	2,373	2,351	2,361	19,600	1,180.50
2016-12-05	2,374	2,388	2,345	2,357	12,100	1,178.50
2016-12-02	2,415	2,415	2,373	2,380	21,200	1,190
2016-12-01	2,428	2,433	2,404	2,415	11,800	1,207.50
2016-11-30	2,420	2,437	2,415	2,428	8,700	1,214
2016-11-29	2,420	2,441	2,407	2,438	8,100	1,219
2016-11-28	2,428	2,428	2,386	2,414	12,100	1,207
2016-11-25	2,413	2,442	2,381	2,424	29,600	1,212
2016-11-24	2,430	2,430	2,408	2,413	7,700	1,206.50
2016-11-22	2,420	2,436	2,419	2,429	7,100	1,214.50
2016-11-21	2,455	2,463	2,416	2,424	7,400	1,212
2016-11-18	2,439	2,467	2,433	2,450	20,200	1,225
2016-11-17	2,392	2,415	2,381	2,414	12,300	1,207
2016-11-16	2,355	2,393	2,355	2,393	8,400	1,196.50
2016-11-15	2,352	2,359	2,315	2,354	10,700	1,177
2016-11-14	2,371	2,381	2,344	2,351	9,200	1,175.50
2016-11-11	2,360	2,373	2,341	2,344	10,300	1,172
2016-11-10	2,348	2,384	2,344	2,376	18,900	1,188
2016-11-09	2,346	2,367	2,226	2,248	23,200	1,124
2016-11-08	2,405	2,409	2,337	2,346	23,400	1,173
2016-11-07	2,427	2,434	2,417	2,422	6,500	1,211
2016-11-04	2,441	2,441	2,383	2,427	21,600	1,213.50
2016-11-02	2,460	2,465	2,446	2,457	28,700	1,228.50
2016-11-01	2,468	2,468	2,452	2,460	17,200	1,230
2016-10-31	2,459	2,464	2,451	2,463	25,500	1,231.50
2016-10-28	2,426	2,459	2,411	2,459	41,500	1,229.50
2016-10-27	2,435	2,440	2,408	2,426	58,400	1,213
2016-10-26	2,450	2,463	2,441	2,460	121,300	1,230
2016-10-25	2,464	2,470	2,454	2,458	44,500	1,229
2016-10-24	2,480	2,480	2,441	2,465	43,500	1,232.50
2016-10-21	2,462	2,474	2,456	2,462	20,500	1,231
2016-10-20	2,453	2,468	2,451	2,459	16,400	1,229.50
2016-10-19	2,440	2,454	2,437	2,442	27,900	1,221
2016-10-18	2,435	2,445	2,428	2,442	25,900	1,221
2016-10-17	2,442	2,445	2,432	2,438	31,400	1,219
2016-10-14	2,443	2,446	2,431	2,446	22,800	1,223
2016-10-13	2,432	2,443	2,421	2,439	22,800	1,219.50
2016-10-12	2,436	2,442	2,431	2,431	14,000	1,215.50
2016-10-11	2,425	2,447	2,424	2,441	22,400	1,220.50
2016-10-07	2,394	2,415	2,394	2,412	21,200	1,206
2016-10-06	2,395	2,398	2,381	2,394	21,600	1,197
2016-10-05	2,390	2,396	2,380	2,382	19,900	1,191
2016-10-04	2,381	2,393	2,378	2,392	26,800	1,196
2016-10-03	2,394	2,398	2,366	2,380	16,400	1,190
2016-09-30	2,381	2,381	2,350	2,352	43,300	1,176
2016-09-29	2,345	2,419	2,345	2,405	37,500	1,202.50
2016-09-28	2,287	2,335	2,287	2,332	21,100	1,166
2016-09-27	2,275	2,286	2,250	2,286	24,800	1,143
2016-09-26	2,278	2,278	2,259	2,274	15,800	1,137
2016-09-23	2,264	2,264	2,241	2,258	20,300	1,129
2016-09-21	2,171	2,239	2,164	2,237	18,700	1,118.50
2016-09-20	2,190	2,193	2,151	2,163	25,100	1,081.50
2016-09-16	2,190	2,203	2,180	2,184	25,500	1,092
2016-09-15	2,244	2,244	2,171	2,179	34,800	1,089.50
2016-09-14	2,252	2,271	2,250	2,254	15,700	1,127
2016-09-13	2,300	2,300	2,236	2,244	54,300	1,122
2016-09-12	2,301	2,311	2,287	2,299	27,000	1,149.50
2016-09-09	2,312	2,313	2,301	2,301	25,500	1,150.50
2016-09-08	2,330	2,335	2,321	2,327	8,800	1,163.50
2016-09-07	2,301	2,331	2,300	2,324	13,200	1,162
2016-09-06	2,345	2,345	2,312	2,318	10,600	1,159
2016-09-05	2,322	2,347	2,321	2,322	7,800	1,161
2016-09-02	2,320	2,335	2,316	2,330	6,500	1,165
2016-09-01	2,320	2,335	2,306	2,314	6,100	1,157
2016-08-31	2,330	2,330	2,303	2,320	17,200	1,160
2016-08-30	2,320	2,331	2,311	2,324	7,000	1,162
2016-08-29	2,333	2,354	2,315	2,337	10,800	1,168.50
2016-08-26	2,330	2,341	2,321	2,333	6,900	1,166.50
2016-08-25	2,350	2,370	2,332	2,340	5,900	1,170
2016-08-24	2,374	2,418	2,354	2,362	8,500	1,181
2016-08-23	2,400	2,412	2,374	2,374	7,600	1,187
2016-08-22	2,367	2,470	2,367	2,412	8,700	1,206
2016-08-19	2,393	2,409	2,362	2,371	9,700	1,185.50
2016-08-18	2,430	2,430	2,391	2,393	7,200	1,196.50
2016-08-17	2,397	2,478	2,374	2,404	10,900	1,202
2016-08-16	2,459	2,484	2,408	2,408	18,400	1,204
2016-08-15	2,488	2,488	2,452	2,458	4,500	1,229
2016-08-12	2,486	2,486	2,457	2,476	9,800	1,238
2016-08-10	2,489	2,489	2,460	2,465	14,500	1,232.50
2016-08-09	2,392	2,489	2,392	2,475	30,800	1,237.50
2016-08-08	2,320	2,409	2,320	2,355	24,500	1,177.50
2016-08-05	2,380	2,390	2,308	2,320	14,000	1,160
2016-08-04	2,386	2,403	2,385	2,387	13,600	1,193.50
2016-08-03	2,469	2,469	2,384	2,399	17,500	1,199.50
2016-08-02	2,500	2,534	2,473	2,479	18,700	1,239.50
2016-08-01	2,529	2,548	2,492	2,500	15,200	1,250
2016-07-29	2,560	2,569	2,537	2,555	12,800	1,277.50
2016-07-28	2,551	2,566	2,483	2,566	14,500	1,283
2016-07-27	2,557	2,583	2,553	2,569	13,700	1,284.50
2016-07-26	2,553	2,584	2,537	2,557	21,900	1,278.50
2016-07-25	2,520	2,569	2,500	2,536	14,900	1,268
2016-07-22	2,500	2,500	2,469	2,483	11,500	1,241.50
2016-07-21	2,520	2,521	2,501	2,511	16,600	1,255.50
2016-07-20	2,515	2,525	2,490	2,508	16,000	1,254
2016-07-19	2,550	2,594	2,502	2,513	26,800	1,256.50
2016-07-15	2,550	2,564	2,500	2,508	17,200	1,254
2016-07-14	2,555	2,557	2,511	2,540	18,800	1,270
2016-07-13	2,609	2,609	2,548	2,566	14,600	1,283
2016-07-12	2,618	2,618	2,560	2,598	12,300	1,299
2016-07-11	2,549	2,614	2,519	2,611	12,400	1,305.50
2016-07-08	2,584	2,584	2,505	2,518	9,100	1,259
2016-07-07	2,585	2,599	2,545	2,584	13,200	1,292
2016-07-06	2,599	2,599	2,521	2,575	20,300	1,287.50
2016-07-05	2,598	2,602	2,564	2,599	7,700	1,299.50
2016-07-04	2,597	2,614	2,570	2,598	7,700	1,299
2016-07-01	2,543	2,588	2,516	2,586	6,700	1,293
2016-06-30	2,580	2,580	2,504	2,516	15,600	1,258
2016-06-29	2,550	2,594	2,527	2,574	12,000	1,287
2016-06-28	2,476	2,510	2,422	2,492	39,900	1,246
2016-06-27	2,540	2,550	2,517	2,540	17,200	1,270
2016-06-24	2,660	2,660	2,484	2,532	25,800	1,266
2016-06-23	2,668	2,668	2,621	2,658	11,800	1,329
2016-06-22	2,630	2,669	2,600	2,668	16,300	1,334
2016-06-21	2,698	2,698	2,637	2,649	20,600	1,324.50
2016-06-20	2,512	2,707	2,512	2,698	33,200	1,349
2016-06-17	2,475	2,550	2,475	2,509	21,900	1,254.50
2016-06-16	2,470	2,504	2,438	2,453	41,000	1,226.50
2016-06-15	2,465	2,512	2,432	2,432	22,200	1,216
2016-06-14	2,565	2,586	2,382	2,420	51,000	1,210
2016-06-13	2,690	2,715	2,649	2,655	24,000	1,327.50
2016-06-10	2,714	2,769	2,673	2,745	35,300	1,372.50
2016-06-09	2,601	2,650	2,601	2,626	6,500	1,313
2016-06-08	2,609	2,667	2,600	2,630	13,700	1,315
2016-06-07	2,618	2,635	2,601	2,617	9,700	1,308.50
2016-06-06	2,551	2,619	2,535	2,599	15,400	1,299.50
2016-06-03	2,513	2,582	2,512	2,581	22,500	1,290.50
2016-06-02	2,531	2,531	2,491	2,495	9,000	1,247.50
2016-06-01	2,560	2,560	2,527	2,529	11,700	1,264.50
2016-05-31	2,570	2,580	2,551	2,559	14,500	1,279.50
2016-05-30	2,624	2,624	2,565	2,573	16,900	1,286.50
2016-05-27	2,641	2,651	2,582	2,640	13,700	1,320
2016-05-26	2,690	2,697	2,634	2,660	17,600	1,330
2016-05-25	2,631	2,680	2,631	2,645	10,700	1,322.50
2016-05-24	2,699	2,699	2,628	2,631	13,300	1,315.50
2016-05-23	2,689	2,719	2,655	2,712	16,900	1,356
2016-05-20	2,616	2,698	2,616	2,665	15,600	1,332.50
2016-05-19	2,600	2,629	2,582	2,616	16,600	1,308
2016-05-18	2,576	2,599	2,547	2,593	14,500	1,296.50
2016-05-17	2,559	2,643	2,551	2,600	20,900	1,300
2016-05-16	2,550	2,580	2,531	2,541	13,100	1,270.50
2016-05-13	2,587	2,594	2,540	2,581	16,000	1,290.50
2016-05-12	2,595	2,609	2,576	2,592	9,700	1,296
2016-05-11	2,650	2,650	2,572	2,626	14,700	1,313
2016-05-10	2,567	2,630	2,550	2,607	35,500	1,303.50
2016-05-09	2,518	2,587	2,518	2,580	20,400	1,290
2016-05-06	2,497	2,530	2,487	2,525	19,300	1,262.50
2016-05-02	2,463	2,503	2,452	2,497	17,600	1,248.50
2016-04-28	2,580	2,694	2,554	2,562	74,100	1,281
2016-04-27	2,569	2,592	2,503	2,542	97,800	1,271
2016-04-26	2,634	2,634	2,556	2,560	63,200	1,280
2016-04-25	2,762	2,764	2,632	2,636	58,600	1,318
2016-04-22	2,821	2,841	2,706	2,786	70,200	1,393
2016-04-21	2,800	2,827	2,777	2,807	26,700	1,403.50
2016-04-20	2,800	2,843	2,776	2,776	53,800	1,388
2016-04-19	2,773	2,846	2,762	2,822	53,300	1,411
2016-04-18	2,742	2,928	2,725	2,749	121,000	1,374.50
2016-04-15	2,700	2,750	2,667	2,683	45,100	1,341.50
2016-04-14	2,626	2,698	2,594	2,698	47,500	1,349
2016-04-13	2,621	2,640	2,561	2,590	51,700	1,295
2016-04-12	2,550	2,681	2,529	2,656	103,200	1,328
2016-04-11	2,469	2,517	2,457	2,511	65,100	1,255.50
2016-04-08	2,350	2,448	2,319	2,446	63,400	1,223
2016-04-07	2,337	2,410	2,332	2,340	35,000	1,170
2016-04-06	2,303	2,350	2,300	2,345	20,500	1,172.50
2016-04-05	2,370	2,390	2,312	2,319	20,900	1,159.50
2016-04-04	2,350	2,426	2,345	2,379	18,900	1,189.50
2016-04-01	2,400	2,400	2,358	2,365	23,500	1,182.50
2016-03-31	2,400	2,449	2,377	2,411	51,200	1,205.50
2016-03-30	2,318	2,398	2,300	2,374	33,900	1,187
2016-03-29	2,300	2,319	2,294	2,308	32,400	1,154
2016-03-28	2,279	2,290	2,255	2,290	13,400	1,145
2016-03-25	2,273	2,279	2,260	2,266	9,500	1,133
2016-03-24	2,279	2,280	2,262	2,265	14,400	1,132.50
2016-03-23	2,279	2,279	2,255	2,273	10,200	1,136.50
2016-03-22	2,248	2,259	2,237	2,259	9,000	1,129.50
2016-03-18	2,230	2,236	2,198	2,211	14,500	1,105.50
2016-03-17	2,210	2,250	2,158	2,224	20,600	1,112
2016-03-16	2,234	2,257	2,180	2,183	21,800	1,091.50
2016-03-15	2,228	2,258	2,202	2,217	38,700	1,108.50
2016-03-14	2,180	2,232	2,156	2,182	61,900	1,091
2016-03-11	2,062	2,130	2,055	2,125	79,000	1,062.50
2016-03-10	2,020	2,029	2,019	2,023	8,200	1,011.50
2016-03-09	2,038	2,045	2,001	2,021	17,200	1,010.50
2016-03-08	2,050	2,097	2,027	2,058	29,000	1,029
2016-03-07	2,101	2,110	2,035	2,055	14,000	1,027.50
2016-03-04	2,000	2,071	2,000	2,056	11,600	1,028
2016-03-03	1,980	2,000	1,980	2,000	8,900	1,000
2016-03-02	1,975	1,981	1,951	1,977	9,800	988.50
2016-03-01	1,935	1,952	1,912	1,943	6,200	971.50
2016-02-29	1,957	1,980	1,930	1,935	6,800	967.50
2016-02-26	1,955	1,978	1,955	1,957	4,000	978.50
2016-02-25	1,929	1,966	1,928	1,951	8,400	975.50
2016-02-24	1,926	1,960	1,912	1,927	25,900	963.50
2016-02-23	1,980	1,986	1,945	1,946	12,500	973
2016-02-22	1,973	2,004	1,971	1,976	10,600	988
2016-02-19	2,035	2,046	1,991	2,001	18,700	1,000.50
2016-02-18	2,079	2,130	2,030	2,077	13,300	1,038.50
2016-02-17	2,037	2,072	2,012	2,027	11,700	1,013.50
2016-02-16	2,052	2,137	2,052	2,073	11,600	1,036.50
2016-02-15	2,188	2,188	2,022	2,100	19,900	1,050
2016-02-12	2,101	2,101	1,998	1,998	23,900	999
2016-02-10	2,220	2,233	2,155	2,155	33,000	1,077.50
2016-02-09	2,279	2,279	2,150	2,211	18,300	1,105.50
2016-02-08	2,240	2,300	2,234	2,299	21,800	1,149.50
2016-02-05	2,289	2,289	2,257	2,270	17,400	1,135
2016-02-04	2,260	2,290	2,240	2,289	13,500	1,144.50
2016-02-03	2,229	2,271	2,207	2,249	13,300	1,124.50
2016-02-02	2,299	2,300	2,275	2,297	18,600	1,148.50
2016-02-01	2,234	2,298	2,234	2,292	12,200	1,146
2016-01-29	2,194	2,250	2,192	2,234	8,200	1,117
2016-01-28	2,130	2,198	2,130	2,196	11,600	1,098
2016-01-27	2,108	2,138	2,096	2,137	13,700	1,068.50
2016-01-26	2,082	2,115	2,082	2,108	9,400	1,054
2016-01-25	2,150	2,150	2,051	2,132	10,200	1,066
2016-01-22	2,051	2,120	2,015	2,111	17,700	1,055.50
2016-01-21	2,100	2,121	1,981	1,981	42,100	990.50
2016-01-20	2,186	2,194	2,116	2,119	20,100	1,059.50
2016-01-19	2,251	2,258	2,198	2,205	13,200	1,102.50
2016-01-18	2,260	2,288	2,226	2,251	30,500	1,125.50
2016-01-15	2,277	2,322	2,277	2,301	37,500	1,150.50
2016-01-14	2,293	2,296	2,234	2,276	27,700	1,138
2016-01-13	2,193	2,329	2,193	2,295	56,000	1,147.50
2016-01-12	2,259	2,259	2,162	2,200	43,200	1,100
2016-01-08	2,269	2,330	2,269	2,292	41,400	1,146
2016-01-07	2,263	2,270	2,246	2,269	53,300	1,134.50
2016-01-06	2,229	2,260	2,223	2,249	37,300	1,124.50
2016-01-05	2,181	2,217	2,181	2,217	52,200	1,108.50
2016-01-04	2,168	2,215	2,163	2,175	33,300	1,087.50

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