7467 萩原電気ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1996-12-27 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1996-12-26 | 1,420 | 1,430 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1996-12-25 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-12-24 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1996-12-19 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-12-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1996-12-16 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 1,430 |
| 1996-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1996-12-12 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1996-12-11 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1996-12-10 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1996-12-09 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-12-06 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1996-12-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1996-12-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-12-03 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 1,510 |
| 1996-12-02 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1996-11-29 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1996-11-27 | 1,540 | 1,560 | 1,540 | 1,550 | 4,000 | 1,550 |
| 1996-11-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1996-11-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-11-22 | 1,510 | 1,600 | 1,510 | 1,600 | 8,000 | 1,600 |
| 1996-11-21 | 1,560 | 1,560 | 1,550 | 1,550 | 13,000 | 1,550 |
| 1996-11-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-11-19 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1996-11-18 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-11-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1996-11-14 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1996-11-12 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1996-11-11 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1996-11-08 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1996-11-07 | 1,770 | 1,830 | 1,770 | 1,830 | 6,000 | 1,830 |
| 1996-11-01 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1996-10-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-10-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-10-29 | 1,850 | 1,850 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1996-10-28 | 1,950 | 1,950 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1996-10-25 | 1,980 | 1,980 | 1,900 | 1,930 | 4,000 | 1,930 |
| 1996-10-24 | 1,880 | 2,000 | 1,880 | 2,000 | 8,000 | 2,000 |
| 1996-10-23 | 1,890 | 1,900 | 1,800 | 1,900 | 5,000 | 1,900 |
| 1996-10-22 | 1,930 | 1,930 | 1,850 | 1,900 | 5,000 | 1,900 |
| 1996-10-21 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 1,930 |
| 1996-10-18 | 1,890 | 1,960 | 1,890 | 1,930 | 8,000 | 1,930 |
| 1996-10-17 | 1,950 | 1,950 | 1,930 | 1,930 | 6,000 | 1,930 |
| 1996-10-16 | 1,870 | 1,930 | 1,840 | 1,930 | 14,000 | 1,930 |
| 1996-10-15 | 1,880 | 1,880 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1996-10-14 | 1,900 | 1,900 | 1,800 | 1,880 | 5,000 | 1,880 |
| 1996-10-11 | 1,840 | 1,870 | 1,840 | 1,870 | 12,000 | 1,870 |
| 1996-10-09 | 1,770 | 1,800 | 1,770 | 1,800 | 11,000 | 1,800 |
| 1996-10-08 | 1,650 | 1,800 | 1,650 | 1,800 | 4,000 | 1,800 |
| 1996-10-07 | 1,750 | 1,760 | 1,680 | 1,690 | 10,000 | 1,690 |
| 1996-10-04 | 1,880 | 1,900 | 1,750 | 1,750 | 26,000 | 1,750 |
| 1996-10-03 | 1,920 | 1,920 | 1,890 | 1,890 | 10,000 | 1,890 |
| 1996-10-02 | 1,840 | 1,890 | 1,840 | 1,890 | 10,000 | 1,890 |
| 1996-10-01 | 1,950 | 1,950 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1996-09-30 | 2,080 | 2,080 | 1,900 | 2,000 | 25,000 | 2,000 |
| 1996-09-26 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1996-09-19 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1996-09-18 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1996-09-11 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1996-09-10 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1996-09-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1996-09-06 | 2,290 | 2,300 | 2,290 | 2,300 | 3,000 | 2,300 |
| 1996-09-05 | 2,290 | 2,300 | 2,290 | 2,300 | 5,000 | 2,300 |
| 1996-09-04 | 2,310 | 2,310 | 2,300 | 2,300 | 11,000 | 2,300 |
| 1996-09-03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1996-08-30 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1996-08-21 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1996-08-16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1996-08-15 | 2,350 | 2,350 | 2,350 | 2,350 | 10,000 | 2,350 |
| 1996-08-12 | 2,370 | 2,370 | 2,370 | 2,370 | 5,000 | 2,370 |
| 1996-08-07 | 2,250 | 2,370 | 2,250 | 2,370 | 5,000 | 2,370 |
| 1996-08-05 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1996-08-02 | 2,400 | 2,400 | 2,390 | 2,390 | 3,000 | 2,390 |
| 1996-08-01 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-07-31 | 2,410 | 2,430 | 2,400 | 2,400 | 6,000 | 2,400 |
| 1996-07-30 | 2,390 | 2,400 | 2,390 | 2,390 | 5,000 | 2,390 |
| 1996-07-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-07-25 | 2,390 | 2,400 | 2,390 | 2,400 | 6,000 | 2,400 |
| 1996-07-23 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 2,400 |
| 1996-07-22 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1996-07-18 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1996-07-17 | 2,390 | 2,400 | 2,390 | 2,400 | 10,000 | 2,400 |
| 1996-07-15 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1996-07-12 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1996-07-11 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1996-07-10 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1996-07-09 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1996-07-08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1996-07-02 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1996-07-01 | 2,610 | 2,610 | 2,600 | 2,600 | 6,000 | 2,600 |
| 1996-06-28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1996-06-27 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1996-06-26 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 2,590 |
| 1996-06-20 | 2,400 | 2,400 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1996-06-18 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1996-06-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-06-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-06-11 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 2,400 |
| 1996-06-07 | 2,400 | 2,400 | 2,400 | 2,400 | 12,000 | 2,400 |
| 1996-06-06 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1996-06-05 | 2,400 | 2,400 | 2,400 | 2,400 | 15,000 | 2,400 |
| 1996-06-03 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1996-05-31 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1996-05-29 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1996-05-23 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1996-05-21 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1996-05-20 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1996-05-16 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1996-05-15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1996-05-13 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1996-05-09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1996-05-08 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1996-04-26 | 2,600 | 2,650 | 2,600 | 2,650 | 5,000 | 2,650 |
| 1996-04-25 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1996-04-24 | 2,600 | 2,600 | 2,600 | 2,600 | 12,000 | 2,600 |
| 1996-04-23 | 2,600 | 2,700 | 2,600 | 2,700 | 2,000 | 2,700 |
| 1996-04-19 | 2,650 | 2,650 | 2,600 | 2,650 | 11,000 | 2,650 |
| 1996-04-16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1996-04-08 | 2,520 | 2,520 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1996-04-05 | 2,500 | 2,510 | 2,500 | 2,510 | 3,000 | 2,510 |
| 1996-04-04 | 2,590 | 2,600 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1996-04-03 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1996-04-02 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 2,560 |
| 1996-04-01 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1996-03-29 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1996-03-28 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1996-03-27 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 2,500 |
| 1996-03-26 | 2,510 | 2,510 | 2,500 | 2,500 | 5,000 | 2,500 |
| 1996-03-25 | 3,150 | 3,150 | 3,000 | 3,050 | 12,000 | 2,440 |
| 1996-03-22 | 3,300 | 3,300 | 3,200 | 3,200 | 22,000 | 2,560 |
| 1996-03-21 | 3,230 | 3,280 | 3,230 | 3,280 | 3,000 | 2,624 |
| 1996-03-19 | 3,240 | 3,240 | 3,200 | 3,200 | 8,000 | 2,560 |
| 1996-03-18 | 3,200 | 3,200 | 3,200 | 3,200 | 15,000 | 2,560 |
| 1996-03-15 | 3,250 | 3,250 | 3,200 | 3,200 | 12,000 | 2,560 |
| 1996-03-14 | 3,250 | 3,250 | 3,200 | 3,250 | 16,000 | 2,600 |
| 1996-03-13 | 3,260 | 3,260 | 3,250 | 3,250 | 11,000 | 2,600 |
| 1996-03-12 | 3,250 | 3,260 | 3,250 | 3,250 | 15,000 | 2,600 |
| 1996-03-11 | 3,280 | 3,290 | 3,250 | 3,290 | 16,000 | 2,632 |
| 1996-03-08 | 3,280 | 3,280 | 3,250 | 3,250 | 9,000 | 2,600 |
| 1996-03-07 | 3,400 | 3,400 | 3,250 | 3,250 | 16,000 | 2,600 |
| 1996-03-06 | 3,500 | 3,500 | 3,400 | 3,400 | 22,000 | 2,720 |
| 1996-03-05 | 3,500 | 3,500 | 3,500 | 3,500 | 34,000 | 2,800 |
| 1996-03-04 | 3,500 | 3,550 | 3,500 | 3,500 | 7,000 | 2,800 |
| 1996-03-01 | 3,450 | 3,550 | 3,450 | 3,550 | 11,000 | 2,840 |
| 1996-02-29 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 2,800 |
| 1996-02-27 | 3,500 | 3,520 | 3,460 | 3,460 | 12,000 | 2,768 |
| 1996-02-26 | 3,540 | 3,540 | 3,520 | 3,520 | 2,000 | 2,816 |
| 1996-02-22 | 3,500 | 3,500 | 3,490 | 3,500 | 10,000 | 2,800 |
| 1996-02-21 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 2,800 |
| 1996-02-20 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 2,800 |
| 1996-02-19 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 2,880 |
| 1996-02-16 | 3,500 | 3,600 | 3,480 | 3,600 | 23,000 | 2,880 |
| 1996-02-15 | 3,500 | 3,500 | 3,480 | 3,480 | 8,000 | 2,784 |
| 1996-02-14 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 2,800 |
| 1996-02-09 | 3,480 | 3,500 | 3,450 | 3,500 | 7,000 | 2,800 |
| 1996-02-08 | 3,490 | 3,490 | 3,430 | 3,430 | 7,000 | 2,744 |
| 1996-02-07 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 2,680 |
| 1996-02-06 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 2,680 |
| 1996-02-02 | 3,400 | 3,400 | 3,350 | 3,350 | 3,000 | 2,680 |
| 1996-02-01 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 | 2,680 |
| 1996-01-31 | 3,410 | 3,410 | 3,400 | 3,400 | 2,000 | 2,720 |
| 1996-01-30 | 3,450 | 3,450 | 3,400 | 3,400 | 7,000 | 2,720 |
| 1996-01-29 | 3,400 | 3,450 | 3,400 | 3,450 | 10,000 | 2,760 |
| 1996-01-26 | 3,450 | 3,490 | 3,450 | 3,490 | 5,000 | 2,792 |
| 1996-01-25 | 3,260 | 3,300 | 3,260 | 3,300 | 3,000 | 2,640 |
| 1996-01-24 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,600 |
| 1996-01-23 | 3,300 | 3,300 | 3,250 | 3,250 | 4,000 | 2,600 |
| 1996-01-22 | 3,370 | 3,370 | 3,300 | 3,300 | 8,000 | 2,640 |
| 1996-01-19 | 3,380 | 3,380 | 3,370 | 3,370 | 3,000 | 2,696 |
| 1996-01-18 | 3,370 | 3,370 | 3,370 | 3,370 | 3,000 | 2,696 |
| 1996-01-17 | 3,370 | 3,400 | 3,370 | 3,400 | 3,000 | 2,720 |
| 1996-01-12 | 3,400 | 3,410 | 3,400 | 3,410 | 2,000 | 2,728 |
| 1996-01-10 | 3,400 | 3,450 | 3,370 | 3,370 | 7,000 | 2,696 |
| 1996-01-09 | 3,360 | 3,500 | 3,360 | 3,500 | 5,000 | 2,800 |
| 1996-01-08 | 3,430 | 3,430 | 3,370 | 3,430 | 4,000 | 2,744 |
| 1996-01-05 | 3,500 | 3,530 | 3,500 | 3,530 | 7,000 | 2,824 |
| 1996-01-04 | 3,410 | 3,450 | 3,410 | 3,450 | 2,000 | 2,760 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
