7467 萩原電気ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-12-26 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-12-21 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-12-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-12-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-12-18 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-12-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-12-13 | 620 | 620 | 550 | 550 | 3,000 | 550 |
| 2000-12-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-11 | 630 | 630 | 625 | 625 | 8,000 | 625 |
| 2000-12-08 | 530 | 530 | 529 | 530 | 5,000 | 530 |
| 2000-12-07 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 2000-12-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2000-12-05 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 2000-12-04 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2000-12-01 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2000-11-30 | 560 | 560 | 510 | 512 | 29,000 | 512 |
| 2000-11-29 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2000-11-24 | 573 | 574 | 570 | 570 | 6,000 | 570 |
| 2000-11-21 | 580 | 580 | 571 | 579 | 4,000 | 579 |
| 2000-11-20 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 2000-11-16 | 610 | 610 | 580 | 580 | 7,000 | 580 |
| 2000-11-15 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2000-11-14 | 608 | 610 | 608 | 610 | 3,000 | 610 |
| 2000-11-13 | 607 | 610 | 607 | 610 | 5,000 | 610 |
| 2000-11-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-11-08 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2000-11-07 | 622 | 622 | 610 | 610 | 3,000 | 610 |
| 2000-11-06 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2000-11-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-10-26 | 591 | 591 | 590 | 590 | 5,000 | 590 |
| 2000-10-25 | 591 | 595 | 591 | 595 | 3,000 | 595 |
| 2000-10-24 | 598 | 598 | 595 | 595 | 2,000 | 595 |
| 2000-10-23 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-10-20 | 590 | 599 | 590 | 599 | 8,000 | 599 |
| 2000-10-19 | 600 | 600 | 590 | 600 | 8,000 | 600 |
| 2000-10-18 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 2000-10-17 | 650 | 650 | 640 | 650 | 11,000 | 650 |
| 2000-10-16 | 650 | 651 | 630 | 650 | 20,000 | 650 |
| 2000-10-12 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-10-11 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-10-06 | 725 | 728 | 710 | 728 | 5,000 | 728 |
| 2000-10-05 | 698 | 725 | 698 | 725 | 15,000 | 725 |
| 2000-10-04 | 668 | 668 | 654 | 660 | 31,000 | 660 |
| 2000-10-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-02 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2000-09-29 | 677 | 677 | 670 | 675 | 16,000 | 675 |
| 2000-09-28 | 701 | 701 | 650 | 670 | 34,000 | 670 |
| 2000-09-27 | 750 | 750 | 700 | 710 | 20,000 | 710 |
| 2000-09-26 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 2000-09-25 | 780 | 780 | 770 | 780 | 6,000 | 780 |
| 2000-09-22 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 2000-09-21 | 801 | 801 | 785 | 785 | 6,000 | 785 |
| 2000-09-20 | 830 | 830 | 800 | 800 | 5,000 | 800 |
| 2000-09-19 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-09-13 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-09-12 | 815 | 840 | 800 | 840 | 5,000 | 840 |
| 2000-09-06 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2000-09-05 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-09-04 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-09-01 | 852 | 852 | 851 | 851 | 3,000 | 851 |
| 2000-08-31 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-08-29 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2000-08-28 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2000-08-25 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-08-24 | 841 | 841 | 841 | 841 | 3,000 | 841 |
| 2000-08-23 | 850 | 850 | 836 | 836 | 3,000 | 836 |
| 2000-08-22 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 2000-08-18 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2000-08-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-08-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-04 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2000-08-03 | 800 | 800 | 785 | 785 | 6,000 | 785 |
| 2000-08-02 | 811 | 816 | 800 | 800 | 11,000 | 800 |
| 2000-08-01 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-07-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-07-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-07-27 | 881 | 881 | 860 | 860 | 2,000 | 860 |
| 2000-07-26 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-07-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-07-21 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-07-19 | 1,000 | 1,000 | 920 | 920 | 3,000 | 920 |
| 2000-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-07-11 | 992 | 1,000 | 991 | 1,000 | 5,000 | 1,000 |
| 2000-07-10 | 1,010 | 1,010 | 990 | 1,000 | 7,000 | 1,000 |
| 2000-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2000-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2000-07-04 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2000-07-03 | 970 | 970 | 960 | 960 | 9,000 | 960 |
| 2000-06-30 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 2000-06-29 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 2000-06-26 | 945 | 945 | 920 | 920 | 4,000 | 920 |
| 2000-06-23 | 875 | 880 | 875 | 875 | 5,000 | 875 |
| 2000-06-22 | 851 | 851 | 850 | 850 | 3,000 | 850 |
| 2000-06-21 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2000-06-20 | 870 | 870 | 830 | 830 | 11,000 | 830 |
| 2000-06-19 | 876 | 876 | 870 | 870 | 4,000 | 870 |
| 2000-06-16 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2000-06-08 | 803 | 803 | 800 | 800 | 5,000 | 800 |
| 2000-06-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-06-06 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2000-06-02 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2000-05-31 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2000-05-26 | 907 | 907 | 907 | 907 | 2,000 | 907 |
| 2000-05-25 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2000-05-23 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2000-05-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-05-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-05-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-05-11 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 2000-05-10 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2000-05-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-04-26 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2000-04-25 | 777 | 777 | 777 | 777 | 3,000 | 777 |
| 2000-04-24 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2000-04-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-04-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-04-12 | 854 | 855 | 854 | 855 | 3,000 | 855 |
| 2000-04-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-04-03 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 2000-03-24 | 975 | 975 | 975 | 975 | 3,000 | 975 |
| 2000-03-22 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2000-03-21 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 2000-03-17 | 900 | 900 | 870 | 870 | 10,000 | 870 |
| 2000-03-08 | 999 | 1,130 | 999 | 1,130 | 11,000 | 1,130 |
| 2000-03-07 | 978 | 1,020 | 978 | 1,000 | 11,000 | 1,000 |
| 2000-03-06 | 910 | 978 | 910 | 978 | 6,000 | 978 |
| 2000-03-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-03-01 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-02-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-02-25 | 870 | 870 | 840 | 840 | 6,000 | 840 |
| 2000-02-24 | 870 | 870 | 841 | 841 | 3,000 | 841 |
| 2000-02-23 | 891 | 891 | 880 | 880 | 5,000 | 880 |
| 2000-02-22 | 891 | 900 | 891 | 891 | 3,000 | 891 |
| 2000-02-21 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-02-18 | 892 | 892 | 890 | 890 | 2,000 | 890 |
| 2000-02-17 | 875 | 890 | 875 | 890 | 2,000 | 890 |
| 2000-02-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-02-14 | 840 | 860 | 840 | 860 | 2,000 | 860 |
| 2000-02-10 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-02-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-02-08 | 860 | 860 | 830 | 830 | 11,000 | 830 |
| 2000-02-07 | 860 | 860 | 850 | 860 | 6,000 | 860 |
| 2000-02-04 | 880 | 880 | 860 | 860 | 6,000 | 860 |
| 2000-02-03 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-02-02 | 900 | 900 | 890 | 890 | 8,000 | 890 |
| 2000-02-01 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2000-01-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-01-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-01-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-01-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-01-24 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2000-01-20 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 2000-01-19 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2000-01-17 | 950 | 950 | 930 | 930 | 3,000 | 930 |
| 2000-01-14 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-01-07 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-01-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-01-04 | 1,020 | 1,120 | 1,020 | 1,120 | 3,000 | 1,120 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
