7467 萩原電気ホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,150 | 1,160 | 1,150 | 1,155 | 13,700 | 1,155 |
| 2004-12-29 | 1,181 | 1,185 | 1,140 | 1,160 | 83,100 | 1,160 |
| 2004-12-28 | 1,171 | 1,186 | 1,171 | 1,185 | 39,200 | 1,185 |
| 2004-12-27 | 1,170 | 1,190 | 1,170 | 1,180 | 14,800 | 1,180 |
| 2004-12-24 | 1,080 | 1,170 | 1,080 | 1,170 | 36,000 | 1,170 |
| 2004-12-22 | 1,060 | 1,080 | 1,059 | 1,070 | 5,200 | 1,070 |
| 2004-12-21 | 1,030 | 1,060 | 1,025 | 1,060 | 12,900 | 1,060 |
| 2004-12-20 | 1,030 | 1,031 | 1,030 | 1,030 | 7,800 | 1,030 |
| 2004-12-17 | 1,010 | 1,030 | 1,010 | 1,030 | 10,400 | 1,030 |
| 2004-12-16 | 1,001 | 1,010 | 1,001 | 1,003 | 1,600 | 1,003 |
| 2004-12-15 | 1,020 | 1,025 | 990 | 1,010 | 11,900 | 1,010 |
| 2004-12-14 | 1,025 | 1,030 | 1,025 | 1,025 | 7,200 | 1,025 |
| 2004-12-13 | 1,030 | 1,031 | 1,020 | 1,029 | 12,200 | 1,029 |
| 2004-12-10 | 1,020 | 1,040 | 1,010 | 1,030 | 16,700 | 1,030 |
| 2004-12-09 | 1,030 | 1,040 | 1,020 | 1,030 | 10,100 | 1,030 |
| 2004-12-08 | 1,050 | 1,050 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2004-12-07 | 1,060 | 1,060 | 1,030 | 1,050 | 12,300 | 1,050 |
| 2004-12-06 | 1,050 | 1,060 | 1,050 | 1,050 | 8,700 | 1,050 |
| 2004-12-03 | 1,070 | 1,070 | 1,050 | 1,050 | 2,700 | 1,050 |
| 2004-12-02 | 1,050 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2004-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2004-11-30 | 1,100 | 1,100 | 1,070 | 1,070 | 5,100 | 1,070 |
| 2004-11-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,800 | 1,070 |
| 2004-11-26 | 1,080 | 1,110 | 1,070 | 1,100 | 8,500 | 1,100 |
| 2004-11-25 | 1,100 | 1,100 | 1,080 | 1,080 | 1,800 | 1,080 |
| 2004-11-24 | 1,100 | 1,110 | 1,100 | 1,100 | 8,500 | 1,100 |
| 2004-11-22 | 1,110 | 1,110 | 1,110 | 1,110 | 3,500 | 1,110 |
| 2004-11-19 | 1,100 | 1,120 | 1,100 | 1,110 | 6,900 | 1,110 |
| 2004-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2004-11-17 | 1,140 | 1,150 | 1,140 | 1,150 | 1,500 | 1,150 |
| 2004-11-16 | 1,140 | 1,150 | 1,140 | 1,150 | 1,100 | 1,150 |
| 2004-11-15 | 1,130 | 1,180 | 1,130 | 1,160 | 2,100 | 1,160 |
| 2004-11-12 | 1,150 | 1,150 | 1,120 | 1,120 | 3,200 | 1,120 |
| 2004-11-11 | 1,180 | 1,190 | 1,150 | 1,150 | 9,300 | 1,150 |
| 2004-11-10 | 1,180 | 1,180 | 1,160 | 1,170 | 1,000 | 1,170 |
| 2004-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2004-11-08 | 1,170 | 1,180 | 1,160 | 1,170 | 4,700 | 1,170 |
| 2004-11-04 | 1,130 | 1,160 | 1,130 | 1,140 | 6,200 | 1,140 |
| 2004-11-02 | 1,150 | 1,150 | 1,130 | 1,130 | 2,300 | 1,130 |
| 2004-11-01 | 1,220 | 1,220 | 1,130 | 1,130 | 7,900 | 1,130 |
| 2004-10-29 | 1,180 | 1,240 | 1,180 | 1,220 | 8,700 | 1,220 |
| 2004-10-28 | 1,160 | 1,180 | 1,160 | 1,180 | 7,700 | 1,180 |
| 2004-10-27 | 1,200 | 1,210 | 1,150 | 1,170 | 10,600 | 1,170 |
| 2004-10-26 | 1,100 | 1,220 | 1,100 | 1,210 | 21,500 | 1,210 |
| 2004-10-25 | 1,090 | 1,090 | 1,090 | 1,090 | 9,500 | 1,090 |
| 2004-10-22 | 1,030 | 1,060 | 1,030 | 1,060 | 2,200 | 1,060 |
| 2004-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-10-20 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2004-10-19 | 1,080 | 1,080 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2004-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-10-15 | 1,080 | 1,090 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2004-10-14 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2004-10-08 | 1,090 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 2004-10-07 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 2004-10-06 | 1,070 | 1,080 | 1,070 | 1,080 | 1,100 | 1,080 |
| 2004-10-05 | 1,090 | 1,100 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2004-10-04 | 1,100 | 1,110 | 1,100 | 1,110 | 1,500 | 1,110 |
| 2004-10-01 | 1,050 | 1,090 | 1,050 | 1,090 | 2,700 | 1,090 |
| 2004-09-30 | 1,060 | 1,090 | 1,060 | 1,070 | 5,000 | 1,070 |
| 2004-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2004-09-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-09-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-09-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-09-15 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2004-09-14 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2004-09-13 | 1,120 | 1,120 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2004-09-10 | 1,060 | 1,100 | 1,060 | 1,100 | 7,000 | 1,100 |
| 2004-09-09 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 2004-09-08 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2004-09-07 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-09-03 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2004-09-02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2004-09-01 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 | 1,140 |
| 2004-08-31 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 2004-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2004-08-26 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-08-25 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2004-08-24 | 1,120 | 1,120 | 1,100 | 1,110 | 4,000 | 1,110 |
| 2004-08-20 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 1,140 |
| 2004-08-19 | 1,140 | 1,140 | 1,130 | 1,140 | 8,000 | 1,140 |
| 2004-08-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2004-08-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2004-08-16 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2004-08-12 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2004-08-11 | 1,140 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 2004-08-10 | 1,150 | 1,150 | 1,130 | 1,140 | 8,000 | 1,140 |
| 2004-08-06 | 1,160 | 1,170 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2004-08-05 | 1,140 | 1,160 | 1,140 | 1,150 | 17,000 | 1,150 |
| 2004-08-04 | 1,150 | 1,160 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2004-07-30 | 1,150 | 1,160 | 1,140 | 1,150 | 9,000 | 1,150 |
| 2004-07-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2004-07-28 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 | 1,110 |
| 2004-07-27 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-07-26 | 1,120 | 1,150 | 1,120 | 1,140 | 28,000 | 1,140 |
| 2004-07-23 | 1,130 | 1,130 | 1,120 | 1,130 | 5,000 | 1,130 |
| 2004-07-22 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2004-07-16 | 1,110 | 1,120 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2004-07-15 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2004-07-13 | 1,130 | 1,160 | 1,130 | 1,150 | 13,000 | 1,150 |
| 2004-07-12 | 1,100 | 1,140 | 1,100 | 1,130 | 6,000 | 1,130 |
| 2004-07-09 | 1,100 | 1,140 | 1,100 | 1,130 | 12,000 | 1,130 |
| 2004-07-08 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 1,100 |
| 2004-07-07 | 1,080 | 1,080 | 1,040 | 1,080 | 10,000 | 1,080 |
| 2004-07-06 | 1,120 | 1,130 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2004-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2004-07-02 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2004-07-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2004-06-30 | 1,180 | 1,270 | 1,180 | 1,220 | 22,000 | 1,220 |
| 2004-06-29 | 1,150 | 1,160 | 1,130 | 1,160 | 13,000 | 1,160 |
| 2004-06-28 | 1,120 | 1,160 | 1,120 | 1,160 | 32,000 | 1,160 |
| 2004-06-25 | 1,180 | 1,190 | 1,120 | 1,130 | 19,000 | 1,130 |
| 2004-06-24 | 1,210 | 1,220 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2004-06-23 | 1,220 | 1,220 | 1,210 | 1,220 | 37,000 | 1,220 |
| 2004-06-22 | 1,290 | 1,300 | 1,230 | 1,240 | 28,000 | 1,240 |
| 2004-06-21 | 1,300 | 1,300 | 1,290 | 1,300 | 23,000 | 1,300 |
| 2004-06-18 | 1,290 | 1,300 | 1,280 | 1,300 | 52,000 | 1,300 |
| 2004-06-17 | 1,290 | 1,290 | 1,280 | 1,290 | 37,000 | 1,290 |
| 2004-06-16 | 1,260 | 1,300 | 1,250 | 1,290 | 51,000 | 1,290 |
| 2004-06-15 | 1,230 | 1,260 | 1,230 | 1,260 | 29,000 | 1,260 |
| 2004-06-14 | 1,210 | 1,250 | 1,210 | 1,220 | 52,000 | 1,220 |
| 2004-06-11 | 1,130 | 1,180 | 1,120 | 1,180 | 98,000 | 1,180 |
| 2004-06-10 | 1,080 | 1,130 | 1,080 | 1,130 | 51,000 | 1,130 |
| 2004-06-09 | 1,050 | 1,090 | 1,050 | 1,080 | 42,000 | 1,080 |
| 2004-06-08 | 1,020 | 1,060 | 1,020 | 1,050 | 51,000 | 1,050 |
| 2004-06-07 | 995 | 1,000 | 995 | 1,000 | 2,000 | 1,000 |
| 2004-06-04 | 1,030 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2004-06-03 | 1,000 | 1,040 | 1,000 | 1,030 | 8,000 | 1,030 |
| 2004-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-06-01 | 999 | 1,000 | 995 | 1,000 | 5,000 | 1,000 |
| 2004-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-05-27 | 1,010 | 1,010 | 985 | 990 | 4,000 | 990 |
| 2004-05-26 | 1,030 | 1,050 | 1,020 | 1,040 | 11,000 | 1,040 |
| 2004-05-25 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2004-05-24 | 961 | 1,010 | 961 | 1,010 | 9,000 | 1,010 |
| 2004-05-21 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2004-05-20 | 950 | 950 | 930 | 930 | 11,000 | 930 |
| 2004-05-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-05-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-05-17 | 930 | 945 | 850 | 870 | 19,000 | 870 |
| 2004-05-14 | 998 | 998 | 960 | 960 | 4,000 | 960 |
| 2004-05-13 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2004-05-12 | 980 | 1,040 | 980 | 1,020 | 13,000 | 1,020 |
| 2004-05-11 | 911 | 970 | 911 | 956 | 14,000 | 956 |
| 2004-05-10 | 1,110 | 1,110 | 960 | 960 | 19,000 | 960 |
| 2004-05-07 | 1,200 | 1,210 | 1,130 | 1,130 | 19,000 | 1,130 |
| 2004-05-06 | 1,130 | 1,210 | 1,130 | 1,180 | 25,000 | 1,180 |
| 2004-04-30 | 1,060 | 1,100 | 1,030 | 1,090 | 37,000 | 1,090 |
| 2004-04-28 | 1,080 | 1,080 | 1,050 | 1,070 | 11,000 | 1,070 |
| 2004-04-27 | 1,140 | 1,140 | 1,080 | 1,080 | 11,000 | 1,080 |
| 2004-04-26 | 1,180 | 1,200 | 1,140 | 1,150 | 19,000 | 1,150 |
| 2004-04-23 | 1,220 | 1,260 | 1,190 | 1,190 | 65,000 | 1,190 |
| 2004-04-22 | 1,180 | 1,270 | 1,180 | 1,220 | 106,000 | 1,220 |
| 2004-04-21 | 931 | 1,220 | 930 | 1,170 | 101,000 | 1,170 |
| 2004-04-20 | 926 | 934 | 925 | 930 | 16,000 | 930 |
| 2004-04-19 | 930 | 930 | 926 | 930 | 17,000 | 930 |
| 2004-04-16 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 2004-04-15 | 940 | 950 | 930 | 930 | 21,000 | 930 |
| 2004-04-14 | 920 | 930 | 920 | 930 | 6,000 | 930 |
| 2004-04-13 | 900 | 920 | 900 | 915 | 5,000 | 915 |
| 2004-04-12 | 890 | 905 | 890 | 905 | 11,000 | 905 |
| 2004-04-09 | 905 | 910 | 890 | 890 | 8,000 | 890 |
| 2004-04-08 | 905 | 910 | 899 | 910 | 14,000 | 910 |
| 2004-04-07 | 890 | 900 | 890 | 900 | 9,000 | 900 |
| 2004-04-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-04-05 | 889 | 900 | 880 | 900 | 21,000 | 900 |
| 2004-04-02 | 899 | 900 | 880 | 890 | 9,000 | 890 |
| 2004-04-01 | 930 | 930 | 895 | 900 | 12,000 | 900 |
| 2004-03-31 | 870 | 950 | 870 | 930 | 55,000 | 930 |
| 2004-03-30 | 850 | 860 | 843 | 855 | 16,000 | 855 |
| 2004-03-29 | 800 | 848 | 800 | 848 | 27,000 | 848 |
| 2004-03-26 | 800 | 805 | 800 | 805 | 5,000 | 805 |
| 2004-03-25 | 799 | 820 | 799 | 810 | 4,000 | 810 |
| 2004-03-24 | 795 | 795 | 790 | 790 | 6,000 | 790 |
| 2004-03-23 | 786 | 790 | 786 | 790 | 8,000 | 790 |
| 2004-03-22 | 785 | 786 | 780 | 785 | 7,000 | 785 |
| 2004-03-19 | 780 | 790 | 780 | 780 | 8,000 | 780 |
| 2004-03-18 | 785 | 790 | 780 | 780 | 9,000 | 780 |
| 2004-03-17 | 762 | 785 | 762 | 780 | 5,000 | 780 |
| 2004-03-16 | 755 | 765 | 740 | 750 | 11,000 | 750 |
| 2004-03-15 | 720 | 750 | 719 | 750 | 13,000 | 750 |
| 2004-03-12 | 721 | 721 | 720 | 720 | 5,000 | 720 |
| 2004-03-11 | 720 | 724 | 720 | 720 | 5,000 | 720 |
| 2004-03-09 | 729 | 729 | 720 | 720 | 7,000 | 720 |
| 2004-03-08 | 715 | 725 | 715 | 725 | 10,000 | 725 |
| 2004-03-05 | 698 | 710 | 698 | 710 | 8,000 | 710 |
| 2004-03-04 | 698 | 700 | 698 | 700 | 5,000 | 700 |
| 2004-03-03 | 700 | 700 | 698 | 700 | 23,000 | 700 |
| 2004-03-02 | 701 | 701 | 698 | 700 | 4,000 | 700 |
| 2004-03-01 | 698 | 705 | 698 | 705 | 12,000 | 705 |
| 2004-02-27 | 706 | 706 | 698 | 700 | 5,000 | 700 |
| 2004-02-26 | 697 | 706 | 697 | 700 | 7,000 | 700 |
| 2004-02-25 | 696 | 700 | 696 | 700 | 8,000 | 700 |
| 2004-02-24 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2004-02-23 | 695 | 700 | 695 | 700 | 6,000 | 700 |
| 2004-02-20 | 690 | 695 | 690 | 695 | 16,000 | 695 |
| 2004-02-19 | 684 | 690 | 684 | 690 | 3,000 | 690 |
| 2004-02-18 | 684 | 695 | 684 | 690 | 6,000 | 690 |
| 2004-02-17 | 680 | 685 | 680 | 683 | 3,000 | 683 |
| 2004-02-16 | 680 | 690 | 680 | 685 | 5,000 | 685 |
| 2004-02-13 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2004-02-12 | 651 | 655 | 650 | 655 | 12,000 | 655 |
| 2004-02-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-02-09 | 660 | 670 | 645 | 646 | 12,000 | 646 |
| 2004-02-06 | 663 | 675 | 663 | 675 | 3,000 | 675 |
| 2004-02-05 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2004-02-04 | 674 | 680 | 670 | 670 | 11,000 | 670 |
| 2004-02-03 | 670 | 680 | 670 | 672 | 7,000 | 672 |
| 2004-02-02 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2004-01-29 | 690 | 690 | 680 | 680 | 5,000 | 680 |
| 2004-01-28 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2004-01-27 | 712 | 712 | 710 | 710 | 2,000 | 710 |
| 2004-01-26 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2004-01-23 | 698 | 710 | 690 | 709 | 11,000 | 709 |
| 2004-01-22 | 700 | 725 | 680 | 690 | 45,000 | 690 |
| 2004-01-21 | 650 | 730 | 650 | 710 | 33,000 | 710 |
| 2004-01-20 | 660 | 670 | 650 | 660 | 5,000 | 660 |
| 2004-01-19 | 640 | 650 | 639 | 650 | 10,000 | 650 |
| 2004-01-15 | 639 | 639 | 630 | 639 | 3,000 | 639 |
| 2004-01-14 | 639 | 639 | 630 | 630 | 2,000 | 630 |
| 2004-01-13 | 630 | 640 | 625 | 630 | 9,000 | 630 |
| 2004-01-09 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 2004-01-08 | 634 | 634 | 630 | 632 | 10,000 | 632 |
| 2004-01-07 | 621 | 630 | 621 | 630 | 3,000 | 630 |
| 2004-01-06 | 634 | 634 | 610 | 610 | 9,000 | 610 |
| 2004-01-05 | 630 | 630 | 620 | 630 | 5,000 | 630 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
