7467 萩原電気ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-12-29 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1997-12-26 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1997-12-19 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1997-12-18 | 812 | 813 | 812 | 813 | 4,000 | 813 |
| 1997-12-17 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1997-12-12 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1997-12-10 | 909 | 909 | 909 | 909 | 6,000 | 909 |
| 1997-12-05 | 950 | 950 | 939 | 939 | 2,000 | 939 |
| 1997-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-11-27 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1997-11-26 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1997-11-25 | 1,000 | 1,000 | 970 | 970 | 3,000 | 970 |
| 1997-11-21 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-11-20 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1997-11-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-10-31 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 1997-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-10-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-10-24 | 1,070 | 1,110 | 1,070 | 1,110 | 2,000 | 1,110 |
| 1997-10-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-10-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-10-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-10-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-09-30 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 1,090 |
| 1997-09-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-09-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-09-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-09-16 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 | 1,100 |
| 1997-09-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-09-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-09-08 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1997-09-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-09-04 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1997-09-03 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 | 1,070 |
| 1997-09-02 | 1,120 | 1,120 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-09-01 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-08-28 | 1,200 | 1,240 | 1,200 | 1,240 | 7,000 | 1,240 |
| 1997-08-27 | 1,250 | 1,250 | 1,230 | 1,250 | 8,000 | 1,250 |
| 1997-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-08-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-08-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-08-14 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1997-08-13 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 | 1,270 |
| 1997-08-12 | 1,240 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1997-08-11 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1997-08-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-08-04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1997-07-28 | 1,540 | 1,600 | 1,540 | 1,600 | 2,000 | 1,600 |
| 1997-07-25 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 1,540 |
| 1997-07-23 | 1,520 | 1,540 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1997-07-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-07-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1997-07-15 | 1,560 | 1,570 | 1,560 | 1,570 | 3,000 | 1,570 |
| 1997-07-11 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 1,530 |
| 1997-07-10 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1997-07-09 | 1,530 | 1,540 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1997-07-02 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1997-06-30 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1997-06-27 | 1,780 | 1,780 | 1,660 | 1,660 | 4,000 | 1,660 |
| 1997-06-26 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1997-06-25 | 1,830 | 1,830 | 1,820 | 1,820 | 11,000 | 1,820 |
| 1997-06-24 | 1,830 | 1,870 | 1,810 | 1,830 | 22,000 | 1,830 |
| 1997-06-23 | 1,720 | 1,840 | 1,720 | 1,840 | 13,000 | 1,840 |
| 1997-06-20 | 1,610 | 1,720 | 1,610 | 1,720 | 16,000 | 1,720 |
| 1997-06-19 | 1,630 | 1,630 | 1,560 | 1,590 | 4,000 | 1,590 |
| 1997-06-18 | 1,610 | 1,650 | 1,610 | 1,630 | 8,000 | 1,630 |
| 1997-06-17 | 1,540 | 1,590 | 1,540 | 1,590 | 10,000 | 1,590 |
| 1997-06-16 | 1,510 | 1,530 | 1,510 | 1,530 | 5,000 | 1,530 |
| 1997-06-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1997-06-11 | 1,510 | 1,600 | 1,510 | 1,560 | 17,000 | 1,560 |
| 1997-06-10 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1997-06-09 | 1,500 | 1,500 | 1,460 | 1,460 | 9,000 | 1,460 |
| 1997-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-06-04 | 1,510 | 1,540 | 1,510 | 1,540 | 2,000 | 1,540 |
| 1997-06-02 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-05-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1997-05-29 | 1,510 | 1,530 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1997-05-28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1997-05-27 | 1,530 | 1,530 | 1,510 | 1,520 | 3,000 | 1,520 |
| 1997-05-26 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1997-05-23 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1997-05-22 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1997-05-21 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1997-05-20 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1997-05-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-05-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1997-05-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1997-05-12 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1997-05-09 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1997-05-08 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1997-05-07 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,410 |
| 1997-05-06 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 1997-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-05-01 | 1,350 | 1,400 | 1,350 | 1,400 | 7,000 | 1,400 |
| 1997-04-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-04-28 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-04-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-04-22 | 1,450 | 1,450 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-04-21 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 1,450 |
| 1997-04-18 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 | 1,350 |
| 1997-04-16 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 1997-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-04-04 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1997-04-03 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1997-04-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-03-31 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1997-03-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-03-26 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1997-03-25 | 1,390 | 1,450 | 1,390 | 1,450 | 7,000 | 1,450 |
| 1997-03-24 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1997-03-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-03-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1997-03-14 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1997-03-13 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-03-07 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-03-05 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1997-03-04 | 1,360 | 1,360 | 1,330 | 1,350 | 7,000 | 1,350 |
| 1997-03-03 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-02-26 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1997-02-24 | 1,410 | 1,410 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1997-02-21 | 1,390 | 1,400 | 1,390 | 1,400 | 8,000 | 1,400 |
| 1997-02-20 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1997-02-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-02-18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-02-14 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1997-02-13 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1997-02-10 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-02-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1997-02-05 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1997-02-04 | 1,660 | 1,660 | 1,610 | 1,610 | 5,000 | 1,610 |
| 1997-02-03 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1997-01-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-01-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-01-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-01-24 | 1,360 | 1,360 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1997-01-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-01-22 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 1,350 |
| 1997-01-21 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1997-01-20 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1997-01-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-01-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-01-10 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 | 1,400 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
