7467 萩原電気ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2001-12-26 | 590 | 600 | 590 | 598 | 5,000 | 598 |
| 2001-12-18 | 540 | 565 | 540 | 560 | 6,000 | 560 |
| 2001-12-17 | 570 | 570 | 550 | 560 | 5,000 | 560 |
| 2001-12-14 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 2001-12-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-12-11 | 606 | 606 | 585 | 585 | 4,000 | 585 |
| 2001-12-10 | 585 | 620 | 585 | 620 | 21,000 | 620 |
| 2001-12-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-12-06 | 575 | 585 | 575 | 585 | 4,000 | 585 |
| 2001-12-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-12-03 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2001-11-30 | 587 | 597 | 587 | 587 | 2,000 | 587 |
| 2001-11-28 | 605 | 605 | 575 | 590 | 12,000 | 590 |
| 2001-11-22 | 550 | 565 | 550 | 550 | 3,000 | 550 |
| 2001-11-20 | 565 | 585 | 545 | 545 | 3,000 | 545 |
| 2001-11-16 | 550 | 565 | 550 | 550 | 2,000 | 550 |
| 2001-11-15 | 570 | 570 | 530 | 565 | 3,000 | 565 |
| 2001-11-14 | 550 | 550 | 520 | 550 | 8,000 | 550 |
| 2001-11-13 | 540 | 560 | 540 | 560 | 2,000 | 560 |
| 2001-11-09 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2001-11-08 | 560 | 560 | 530 | 540 | 4,000 | 540 |
| 2001-11-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-11-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-11-01 | 575 | 575 | 535 | 535 | 9,000 | 535 |
| 2001-10-31 | 575 | 575 | 535 | 535 | 9,000 | 535 |
| 2001-10-26 | 600 | 600 | 560 | 565 | 8,000 | 565 |
| 2001-10-23 | 590 | 590 | 540 | 590 | 2,000 | 590 |
| 2001-10-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-10-16 | 565 | 565 | 555 | 555 | 4,000 | 555 |
| 2001-10-11 | 550 | 550 | 530 | 530 | 2,000 | 530 |
| 2001-10-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-09-26 | 530 | 535 | 510 | 510 | 6,000 | 510 |
| 2001-09-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-09-21 | 511 | 520 | 510 | 520 | 6,000 | 520 |
| 2001-09-20 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2001-09-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-09-14 | 505 | 520 | 505 | 520 | 2,000 | 520 |
| 2001-09-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-09-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-09-11 | 550 | 570 | 550 | 570 | 4,000 | 570 |
| 2001-09-10 | 570 | 575 | 560 | 560 | 5,000 | 560 |
| 2001-09-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-09-06 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 2001-09-04 | 575 | 590 | 575 | 590 | 5,000 | 590 |
| 2001-08-31 | 600 | 600 | 575 | 595 | 9,000 | 595 |
| 2001-08-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-08-28 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-08-27 | 590 | 590 | 580 | 585 | 7,000 | 585 |
| 2001-08-24 | 605 | 614 | 580 | 580 | 6,000 | 580 |
| 2001-08-23 | 575 | 590 | 575 | 585 | 10,000 | 585 |
| 2001-08-22 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2001-08-20 | 590 | 590 | 580 | 590 | 8,000 | 590 |
| 2001-08-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-08-16 | 590 | 600 | 590 | 590 | 3,000 | 590 |
| 2001-08-15 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2001-08-13 | 615 | 615 | 590 | 590 | 2,000 | 590 |
| 2001-08-02 | 600 | 608 | 600 | 608 | 2,000 | 608 |
| 2001-07-26 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 2001-07-25 | 595 | 595 | 580 | 595 | 5,000 | 595 |
| 2001-07-24 | 600 | 600 | 585 | 590 | 5,000 | 590 |
| 2001-07-23 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-07-19 | 640 | 640 | 620 | 620 | 5,000 | 620 |
| 2001-07-17 | 640 | 645 | 640 | 645 | 2,000 | 645 |
| 2001-07-16 | 660 | 670 | 655 | 670 | 4,000 | 670 |
| 2001-07-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-07-11 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 2001-07-10 | 665 | 670 | 665 | 665 | 3,000 | 665 |
| 2001-07-09 | 690 | 690 | 670 | 689 | 4,000 | 689 |
| 2001-07-06 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2001-07-05 | 685 | 690 | 685 | 690 | 3,000 | 690 |
| 2001-07-04 | 690 | 695 | 685 | 685 | 8,000 | 685 |
| 2001-07-03 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2001-07-02 | 705 | 705 | 695 | 695 | 8,000 | 695 |
| 2001-06-29 | 700 | 715 | 700 | 705 | 13,000 | 705 |
| 2001-06-26 | 720 | 720 | 690 | 690 | 5,000 | 690 |
| 2001-06-25 | 695 | 720 | 690 | 695 | 11,000 | 695 |
| 2001-06-22 | 660 | 690 | 660 | 690 | 2,000 | 690 |
| 2001-06-21 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2001-06-19 | 690 | 690 | 685 | 685 | 10,000 | 685 |
| 2001-06-18 | 690 | 695 | 690 | 690 | 9,000 | 690 |
| 2001-06-15 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2001-06-14 | 690 | 690 | 675 | 690 | 17,000 | 690 |
| 2001-06-13 | 680 | 695 | 680 | 690 | 9,000 | 690 |
| 2001-06-12 | 680 | 690 | 675 | 690 | 16,000 | 690 |
| 2001-06-11 | 715 | 720 | 715 | 720 | 3,000 | 720 |
| 2001-06-08 | 725 | 730 | 716 | 716 | 26,000 | 716 |
| 2001-06-07 | 725 | 725 | 710 | 710 | 7,000 | 710 |
| 2001-06-06 | 700 | 710 | 680 | 710 | 42,000 | 710 |
| 2001-06-05 | 685 | 690 | 671 | 680 | 11,000 | 680 |
| 2001-06-04 | 665 | 680 | 665 | 675 | 25,000 | 675 |
| 2001-06-01 | 665 | 670 | 665 | 665 | 5,000 | 665 |
| 2001-05-31 | 660 | 675 | 660 | 670 | 35,000 | 670 |
| 2001-05-30 | 670 | 670 | 663 | 665 | 25,000 | 665 |
| 2001-05-29 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 2001-05-28 | 661 | 673 | 655 | 670 | 14,000 | 670 |
| 2001-05-25 | 650 | 670 | 650 | 661 | 67,000 | 661 |
| 2001-05-24 | 640 | 645 | 635 | 645 | 12,000 | 645 |
| 2001-05-23 | 640 | 645 | 632 | 645 | 12,000 | 645 |
| 2001-05-22 | 640 | 654 | 640 | 640 | 12,000 | 640 |
| 2001-05-21 | 650 | 660 | 630 | 640 | 24,000 | 640 |
| 2001-05-18 | 656 | 665 | 655 | 660 | 51,000 | 660 |
| 2001-05-17 | 610 | 700 | 610 | 665 | 200,000 | 665 |
| 2001-05-16 | 610 | 610 | 600 | 600 | 19,000 | 600 |
| 2001-05-14 | 604 | 604 | 600 | 603 | 5,000 | 603 |
| 2001-05-11 | 605 | 610 | 600 | 604 | 18,000 | 604 |
| 2001-05-10 | 615 | 615 | 605 | 605 | 7,000 | 605 |
| 2001-05-09 | 600 | 615 | 590 | 610 | 7,000 | 610 |
| 2001-05-08 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2001-05-07 | 538 | 600 | 538 | 570 | 15,000 | 570 |
| 2001-04-27 | 550 | 550 | 535 | 535 | 2,000 | 535 |
| 2001-04-26 | 535 | 550 | 530 | 530 | 7,000 | 530 |
| 2001-04-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-04-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-04-23 | 550 | 560 | 540 | 545 | 9,000 | 545 |
| 2001-04-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-04-19 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2001-04-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-04-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-04-02 | 495 | 505 | 495 | 505 | 2,000 | 505 |
| 2001-03-30 | 510 | 510 | 480 | 490 | 13,000 | 490 |
| 2001-03-29 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2001-03-26 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2001-03-23 | 510 | 525 | 510 | 510 | 5,000 | 510 |
| 2001-03-22 | 490 | 510 | 490 | 500 | 7,000 | 500 |
| 2001-03-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-03-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-03-15 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-03-13 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2001-03-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-03-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-03-08 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 2001-03-07 | 520 | 520 | 506 | 506 | 3,000 | 506 |
| 2001-03-06 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2001-03-05 | 530 | 530 | 511 | 511 | 2,000 | 511 |
| 2001-03-02 | 510 | 529 | 510 | 529 | 3,000 | 529 |
| 2001-03-01 | 500 | 529 | 500 | 529 | 3,000 | 529 |
| 2001-02-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-02-26 | 537 | 537 | 530 | 530 | 3,000 | 530 |
| 2001-02-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-02-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-02-20 | 570 | 570 | 550 | 550 | 3,000 | 550 |
| 2001-02-19 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2001-02-16 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2001-02-15 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2001-02-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-02-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-02-08 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-02-07 | 512 | 520 | 510 | 520 | 11,000 | 520 |
| 2001-02-06 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2001-02-05 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2001-02-01 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2001-01-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-01-26 | 593 | 593 | 580 | 580 | 4,000 | 580 |
| 2001-01-24 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2001-01-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-01-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-01-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-01-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-11 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2001-01-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
