7467 萩原電気ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 1999-12-27 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1999-12-24 | 850 | 851 | 830 | 830 | 12,000 | 830 |
| 1999-12-22 | 850 | 850 | 835 | 835 | 12,000 | 835 |
| 1999-12-21 | 850 | 850 | 849 | 850 | 6,000 | 850 |
| 1999-12-20 | 890 | 890 | 871 | 871 | 9,000 | 871 |
| 1999-12-17 | 980 | 980 | 890 | 890 | 4,000 | 890 |
| 1999-12-16 | 1,000 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1999-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-12-13 | 1,280 | 1,280 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1999-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1999-12-09 | 930 | 1,000 | 930 | 1,000 | 7,000 | 1,000 |
| 1999-12-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-12-07 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,000 |
| 1999-12-03 | 1,100 | 1,140 | 1,100 | 1,130 | 8,000 | 1,130 |
| 1999-12-02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1999-12-01 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1999-11-26 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1999-11-24 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1999-11-22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1999-11-19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1999-11-16 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1999-11-15 | 1,210 | 1,290 | 1,120 | 1,280 | 10,000 | 1,280 |
| 1999-11-12 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 | 1,320 |
| 1999-11-11 | 1,380 | 1,380 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1999-11-09 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1999-11-08 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1999-11-05 | 1,550 | 1,550 | 1,490 | 1,490 | 31,000 | 1,490 |
| 1999-11-04 | 1,430 | 1,550 | 1,430 | 1,550 | 21,000 | 1,550 |
| 1999-11-02 | 1,360 | 1,430 | 1,360 | 1,430 | 14,000 | 1,430 |
| 1999-11-01 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1999-10-29 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 | 1,360 |
| 1999-10-28 | 1,360 | 1,370 | 1,360 | 1,360 | 11,000 | 1,360 |
| 1999-10-27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1999-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1999-10-25 | 1,340 | 1,400 | 1,340 | 1,400 | 5,000 | 1,400 |
| 1999-10-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1999-10-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1999-10-19 | 1,300 | 1,380 | 1,300 | 1,380 | 5,000 | 1,380 |
| 1999-10-18 | 1,370 | 1,370 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1999-10-15 | 1,410 | 1,410 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1999-10-14 | 1,400 | 1,410 | 1,380 | 1,410 | 9,000 | 1,410 |
| 1999-10-13 | 1,470 | 1,470 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1999-10-12 | 1,540 | 1,540 | 1,440 | 1,480 | 20,000 | 1,480 |
| 1999-10-08 | 1,640 | 1,640 | 1,500 | 1,580 | 42,000 | 1,580 |
| 1999-10-07 | 1,510 | 1,670 | 1,420 | 1,640 | 164,000 | 1,640 |
| 1999-10-06 | 1,350 | 1,530 | 1,330 | 1,470 | 111,000 | 1,470 |
| 1999-10-05 | 1,250 | 1,330 | 1,250 | 1,330 | 24,000 | 1,330 |
| 1999-10-04 | 1,150 | 1,150 | 1,120 | 1,130 | 5,000 | 1,130 |
| 1999-10-01 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
| 1999-09-30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1999-09-29 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1999-09-28 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-09-24 | 1,120 | 1,150 | 1,100 | 1,140 | 7,000 | 1,140 |
| 1999-09-22 | 1,200 | 1,200 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1999-09-21 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,200 |
| 1999-09-20 | 1,240 | 1,240 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1999-09-17 | 1,260 | 1,260 | 1,210 | 1,240 | 6,000 | 1,240 |
| 1999-09-16 | 1,230 | 1,260 | 1,220 | 1,260 | 8,000 | 1,260 |
| 1999-09-14 | 1,290 | 1,290 | 1,250 | 1,270 | 17,000 | 1,270 |
| 1999-09-13 | 1,220 | 1,300 | 1,220 | 1,270 | 33,000 | 1,270 |
| 1999-09-10 | 1,250 | 1,250 | 1,200 | 1,220 | 26,000 | 1,220 |
| 1999-09-09 | 1,310 | 1,310 | 1,210 | 1,250 | 28,000 | 1,250 |
| 1999-09-08 | 1,330 | 1,330 | 1,280 | 1,300 | 22,000 | 1,300 |
| 1999-09-07 | 1,390 | 1,390 | 1,270 | 1,320 | 46,000 | 1,320 |
| 1999-09-06 | 1,270 | 1,360 | 1,210 | 1,350 | 66,000 | 1,350 |
| 1999-09-03 | 1,270 | 1,270 | 1,250 | 1,270 | 6,000 | 1,270 |
| 1999-09-02 | 1,270 | 1,270 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1999-09-01 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-08-31 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1999-08-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1999-08-26 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1999-08-25 | 1,260 | 1,300 | 1,260 | 1,280 | 6,000 | 1,280 |
| 1999-08-24 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1999-08-23 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1999-08-19 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1999-08-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1999-08-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1999-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1999-08-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1999-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1999-08-03 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1999-08-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1999-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1999-07-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1999-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1999-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-07-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-07-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1999-07-15 | 1,480 | 1,480 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1999-07-13 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1999-07-12 | 1,500 | 1,500 | 1,430 | 1,470 | 19,000 | 1,470 |
| 1999-07-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1999-07-07 | 1,400 | 1,550 | 1,380 | 1,550 | 20,000 | 1,550 |
| 1999-07-06 | 1,530 | 1,530 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1999-07-05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1999-07-02 | 1,580 | 1,600 | 1,540 | 1,580 | 37,000 | 1,580 |
| 1999-07-01 | 1,470 | 1,590 | 1,430 | 1,580 | 41,000 | 1,580 |
| 1999-06-30 | 1,350 | 1,480 | 1,300 | 1,430 | 50,000 | 1,430 |
| 1999-06-29 | 1,350 | 1,350 | 1,320 | 1,340 | 7,000 | 1,340 |
| 1999-06-28 | 1,330 | 1,380 | 1,310 | 1,350 | 18,000 | 1,350 |
| 1999-06-25 | 1,400 | 1,400 | 1,300 | 1,330 | 19,000 | 1,330 |
| 1999-06-24 | 1,440 | 1,460 | 1,350 | 1,420 | 63,000 | 1,420 |
| 1999-06-23 | 1,200 | 1,300 | 1,200 | 1,300 | 36,000 | 1,300 |
| 1999-06-22 | 1,050 | 1,100 | 1,020 | 1,100 | 21,000 | 1,100 |
| 1999-06-21 | 960 | 1,000 | 960 | 1,000 | 30,000 | 1,000 |
| 1999-06-18 | 870 | 900 | 860 | 900 | 12,000 | 900 |
| 1999-06-17 | 870 | 880 | 850 | 850 | 7,000 | 850 |
| 1999-06-16 | 850 | 870 | 850 | 870 | 3,000 | 870 |
| 1999-06-15 | 860 | 860 | 830 | 830 | 12,000 | 830 |
| 1999-06-14 | 845 | 860 | 845 | 860 | 9,000 | 860 |
| 1999-06-11 | 831 | 845 | 830 | 845 | 5,000 | 845 |
| 1999-06-10 | 825 | 829 | 825 | 829 | 3,000 | 829 |
| 1999-06-07 | 811 | 830 | 811 | 830 | 6,000 | 830 |
| 1999-06-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-06-03 | 800 | 800 | 780 | 780 | 5,000 | 780 |
| 1999-06-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-05-31 | 820 | 820 | 780 | 780 | 5,000 | 780 |
| 1999-05-27 | 830 | 830 | 820 | 830 | 3,000 | 830 |
| 1999-05-26 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1999-05-25 | 821 | 825 | 821 | 825 | 2,000 | 825 |
| 1999-05-24 | 817 | 819 | 817 | 819 | 2,000 | 819 |
| 1999-05-21 | 845 | 845 | 810 | 810 | 8,000 | 810 |
| 1999-05-20 | 830 | 848 | 820 | 845 | 30,000 | 845 |
| 1999-05-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-05-18 | 800 | 800 | 792 | 800 | 3,000 | 800 |
| 1999-05-17 | 802 | 808 | 800 | 800 | 5,000 | 800 |
| 1999-05-14 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1999-05-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-05-12 | 825 | 825 | 806 | 820 | 9,000 | 820 |
| 1999-05-10 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1999-05-06 | 891 | 891 | 860 | 860 | 4,000 | 860 |
| 1999-04-30 | 910 | 910 | 890 | 891 | 16,000 | 891 |
| 1999-04-28 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1999-04-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-04-23 | 670 | 672 | 670 | 672 | 4,000 | 672 |
| 1999-04-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-19 | 700 | 700 | 670 | 670 | 7,000 | 670 |
| 1999-04-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-15 | 683 | 683 | 683 | 683 | 6,000 | 683 |
| 1999-04-14 | 682 | 682 | 680 | 680 | 3,000 | 680 |
| 1999-04-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-12 | 740 | 740 | 680 | 680 | 6,000 | 680 |
| 1999-04-09 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-04-08 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-04-06 | 780 | 780 | 740 | 740 | 7,000 | 740 |
| 1999-04-05 | 740 | 760 | 740 | 760 | 7,000 | 760 |
| 1999-04-02 | 720 | 740 | 710 | 740 | 9,000 | 740 |
| 1999-04-01 | 658 | 680 | 658 | 680 | 8,000 | 680 |
| 1999-03-31 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1999-03-30 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 1999-03-29 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1999-03-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-03-25 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1999-03-24 | 601 | 603 | 600 | 603 | 7,000 | 603 |
| 1999-03-23 | 605 | 605 | 600 | 600 | 8,000 | 600 |
| 1999-03-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-03-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-03-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-03-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-03-15 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1999-03-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-10 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 1999-03-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-03-08 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 1999-03-05 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1999-03-04 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 1999-03-03 | 633 | 633 | 611 | 611 | 3,000 | 611 |
| 1999-03-02 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 1999-03-01 | 631 | 632 | 631 | 632 | 4,000 | 632 |
| 1999-02-26 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1999-02-25 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1999-02-24 | 580 | 580 | 576 | 576 | 2,000 | 576 |
| 1999-02-23 | 558 | 570 | 558 | 570 | 17,000 | 570 |
| 1999-02-22 | 556 | 556 | 556 | 556 | 5,000 | 556 |
| 1999-02-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-02-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-02-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-02-16 | 551 | 570 | 551 | 570 | 20,000 | 570 |
| 1999-02-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-02-08 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-02-05 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 1999-02-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-02-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-01-26 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 1999-01-22 | 570 | 570 | 550 | 550 | 2,000 | 550 |
| 1999-01-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-01-20 | 570 | 570 | 570 | 570 | 15,000 | 570 |
| 1999-01-18 | 576 | 576 | 570 | 570 | 10,000 | 570 |
| 1999-01-14 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1999-01-12 | 604 | 606 | 600 | 600 | 5,000 | 600 |
| 1999-01-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1999-01-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-01-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
