7467 萩原電気ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2003-12-29 | 625 | 629 | 610 | 610 | 8,000 | 610 |
| 2003-12-26 | 621 | 630 | 620 | 628 | 8,000 | 628 |
| 2003-12-25 | 621 | 625 | 621 | 625 | 2,000 | 625 |
| 2003-12-24 | 630 | 640 | 621 | 625 | 13,000 | 625 |
| 2003-12-22 | 610 | 635 | 598 | 620 | 14,000 | 620 |
| 2003-12-19 | 598 | 600 | 598 | 598 | 3,000 | 598 |
| 2003-12-18 | 580 | 589 | 580 | 589 | 2,000 | 589 |
| 2003-12-16 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2003-12-15 | 585 | 585 | 580 | 585 | 4,000 | 585 |
| 2003-12-11 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 2003-12-10 | 546 | 573 | 545 | 570 | 24,000 | 570 |
| 2003-12-09 | 560 | 560 | 540 | 545 | 10,000 | 545 |
| 2003-12-08 | 540 | 560 | 540 | 551 | 5,000 | 551 |
| 2003-12-05 | 565 | 570 | 560 | 560 | 8,000 | 560 |
| 2003-12-04 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2003-12-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-12-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-12-01 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2003-11-28 | 579 | 580 | 570 | 570 | 6,000 | 570 |
| 2003-11-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-11-26 | 571 | 579 | 571 | 579 | 2,000 | 579 |
| 2003-11-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-11-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-11-19 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-11-18 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 2003-11-17 | 610 | 610 | 590 | 600 | 5,000 | 600 |
| 2003-11-14 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2003-11-13 | 600 | 640 | 600 | 630 | 16,000 | 630 |
| 2003-11-11 | 610 | 610 | 600 | 610 | 4,000 | 610 |
| 2003-11-07 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2003-11-06 | 620 | 630 | 620 | 620 | 5,000 | 620 |
| 2003-11-05 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2003-11-04 | 630 | 640 | 630 | 640 | 4,000 | 640 |
| 2003-10-31 | 620 | 630 | 620 | 620 | 6,000 | 620 |
| 2003-10-30 | 630 | 640 | 620 | 630 | 4,000 | 630 |
| 2003-10-29 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2003-10-28 | 592 | 592 | 590 | 590 | 2,000 | 590 |
| 2003-10-27 | 590 | 600 | 590 | 590 | 3,000 | 590 |
| 2003-10-24 | 610 | 620 | 590 | 610 | 6,000 | 610 |
| 2003-10-23 | 630 | 630 | 605 | 610 | 11,000 | 610 |
| 2003-10-22 | 630 | 660 | 630 | 640 | 5,000 | 640 |
| 2003-10-21 | 660 | 670 | 660 | 670 | 6,000 | 670 |
| 2003-10-20 | 690 | 705 | 650 | 670 | 19,000 | 670 |
| 2003-10-17 | 635 | 710 | 635 | 690 | 111,000 | 690 |
| 2003-10-16 | 621 | 640 | 610 | 610 | 35,000 | 610 |
| 2003-10-15 | 501 | 520 | 501 | 520 | 4,000 | 520 |
| 2003-10-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2003-10-10 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2003-10-09 | 501 | 520 | 501 | 501 | 3,000 | 501 |
| 2003-10-07 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2003-10-06 | 505 | 510 | 500 | 510 | 4,000 | 510 |
| 2003-10-03 | 510 | 510 | 505 | 510 | 3,000 | 510 |
| 2003-10-02 | 500 | 515 | 500 | 510 | 7,000 | 510 |
| 2003-09-29 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 2003-09-26 | 537 | 537 | 520 | 520 | 5,000 | 520 |
| 2003-09-19 | 525 | 530 | 520 | 530 | 6,000 | 530 |
| 2003-09-18 | 520 | 525 | 520 | 525 | 6,000 | 525 |
| 2003-09-17 | 500 | 520 | 500 | 520 | 4,000 | 520 |
| 2003-09-16 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 2003-09-12 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2003-09-09 | 540 | 540 | 521 | 521 | 5,000 | 521 |
| 2003-09-04 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2003-09-01 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2003-08-29 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2003-08-26 | 546 | 546 | 540 | 546 | 3,000 | 546 |
| 2003-08-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-22 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 2003-08-21 | 520 | 520 | 517 | 517 | 4,000 | 517 |
| 2003-08-19 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 2003-08-15 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2003-08-14 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2003-08-12 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2003-08-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-05 | 531 | 532 | 524 | 524 | 3,000 | 524 |
| 2003-08-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-07-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-07-29 | 530 | 532 | 530 | 532 | 2,000 | 532 |
| 2003-07-25 | 530 | 540 | 525 | 530 | 4,000 | 530 |
| 2003-07-24 | 512 | 520 | 512 | 520 | 2,000 | 520 |
| 2003-07-22 | 520 | 527 | 520 | 520 | 3,000 | 520 |
| 2003-07-17 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 2003-07-16 | 525 | 526 | 525 | 526 | 2,000 | 526 |
| 2003-07-15 | 525 | 525 | 525 | 525 | 13,000 | 525 |
| 2003-07-14 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2003-07-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-07-10 | 525 | 525 | 525 | 525 | 16,000 | 525 |
| 2003-07-08 | 530 | 550 | 525 | 525 | 8,000 | 525 |
| 2003-07-07 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 2003-07-04 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-07-03 | 525 | 535 | 525 | 525 | 10,000 | 525 |
| 2003-07-02 | 525 | 530 | 525 | 530 | 4,000 | 530 |
| 2003-07-01 | 520 | 535 | 520 | 525 | 34,000 | 525 |
| 2003-06-30 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2003-06-27 | 499 | 520 | 499 | 520 | 18,000 | 520 |
| 2003-06-26 | 481 | 500 | 481 | 500 | 10,000 | 500 |
| 2003-06-25 | 465 | 483 | 460 | 483 | 11,000 | 483 |
| 2003-06-24 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2003-06-23 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2003-06-20 | 445 | 449 | 445 | 448 | 5,000 | 448 |
| 2003-06-19 | 440 | 449 | 440 | 445 | 18,000 | 445 |
| 2003-06-18 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2003-06-17 | 419 | 430 | 419 | 430 | 11,000 | 430 |
| 2003-06-13 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 2003-06-12 | 420 | 425 | 418 | 425 | 6,000 | 425 |
| 2003-06-11 | 420 | 420 | 417 | 417 | 2,000 | 417 |
| 2003-06-10 | 415 | 420 | 415 | 420 | 7,000 | 420 |
| 2003-06-09 | 413 | 415 | 413 | 415 | 4,000 | 415 |
| 2003-06-06 | 410 | 420 | 410 | 412 | 11,000 | 412 |
| 2003-06-05 | 411 | 420 | 410 | 410 | 7,000 | 410 |
| 2003-06-03 | 410 | 410 | 409 | 409 | 3,000 | 409 |
| 2003-06-02 | 408 | 412 | 408 | 412 | 2,000 | 412 |
| 2003-05-29 | 409 | 411 | 409 | 411 | 6,000 | 411 |
| 2003-05-28 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 2003-05-27 | 405 | 410 | 405 | 405 | 6,000 | 405 |
| 2003-05-26 | 401 | 430 | 401 | 420 | 14,000 | 420 |
| 2003-05-23 | 405 | 410 | 405 | 405 | 7,000 | 405 |
| 2003-05-21 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2003-05-20 | 405 | 410 | 405 | 410 | 8,000 | 410 |
| 2003-05-19 | 415 | 415 | 410 | 410 | 6,000 | 410 |
| 2003-05-16 | 430 | 430 | 420 | 420 | 11,000 | 420 |
| 2003-05-15 | 445 | 446 | 420 | 425 | 10,000 | 425 |
| 2003-05-14 | 410 | 455 | 410 | 450 | 24,000 | 450 |
| 2003-05-13 | 410 | 410 | 401 | 403 | 6,000 | 403 |
| 2003-05-12 | 400 | 403 | 400 | 401 | 9,000 | 401 |
| 2003-05-09 | 410 | 410 | 400 | 403 | 10,000 | 403 |
| 2003-05-07 | 405 | 405 | 400 | 401 | 6,000 | 401 |
| 2003-05-06 | 405 | 410 | 400 | 401 | 13,000 | 401 |
| 2003-05-02 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2003-05-01 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 2003-04-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-04-28 | 400 | 400 | 400 | 400 | 19,000 | 400 |
| 2003-04-25 | 400 | 405 | 400 | 400 | 17,000 | 400 |
| 2003-04-24 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2003-04-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-04-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-18 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2003-04-16 | 395 | 410 | 390 | 410 | 3,000 | 410 |
| 2003-04-15 | 400 | 400 | 381 | 395 | 6,000 | 395 |
| 2003-04-11 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-04-10 | 407 | 407 | 380 | 390 | 25,000 | 390 |
| 2003-04-08 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-04-07 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-03-31 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-03-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-03-27 | 380 | 400 | 380 | 395 | 4,000 | 395 |
| 2003-03-26 | 409 | 420 | 409 | 420 | 4,000 | 420 |
| 2003-03-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-03-19 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2003-03-18 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-03-14 | 400 | 410 | 400 | 400 | 2,000 | 400 |
| 2003-03-12 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-03-11 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2003-03-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-03-07 | 435 | 440 | 435 | 435 | 5,000 | 435 |
| 2003-03-06 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2003-03-05 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2003-03-04 | 435 | 445 | 435 | 435 | 2,000 | 435 |
| 2003-02-28 | 445 | 450 | 445 | 445 | 5,000 | 445 |
| 2003-02-27 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2003-02-26 | 440 | 460 | 440 | 450 | 10,000 | 450 |
| 2003-02-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-21 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2003-02-20 | 455 | 455 | 445 | 450 | 6,000 | 450 |
| 2003-02-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-02-18 | 455 | 455 | 450 | 455 | 4,000 | 455 |
| 2003-02-17 | 450 | 470 | 450 | 455 | 5,000 | 455 |
| 2003-02-14 | 450 | 470 | 450 | 470 | 9,000 | 470 |
| 2003-02-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-02-06 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2003-02-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-02-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-01-31 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2003-01-24 | 440 | 450 | 427 | 450 | 7,000 | 450 |
| 2003-01-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-01-20 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2003-01-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-01-10 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2003-01-07 | 440 | 445 | 440 | 440 | 2,000 | 440 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
