7467 萩原電気ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 565 | 589 | 565 | 589 | 2,000 | 589 |
| 2009-12-29 | 565 | 580 | 556 | 580 | 3,700 | 580 |
| 2009-12-28 | 560 | 570 | 555 | 561 | 2,800 | 561 |
| 2009-12-25 | 552 | 570 | 550 | 569 | 1,900 | 569 |
| 2009-12-24 | 548 | 551 | 548 | 550 | 1,500 | 550 |
| 2009-12-22 | 534 | 560 | 534 | 546 | 2,800 | 546 |
| 2009-12-21 | 546 | 546 | 543 | 543 | 1,500 | 543 |
| 2009-12-18 | 546 | 550 | 546 | 546 | 800 | 546 |
| 2009-12-17 | 545 | 548 | 545 | 546 | 2,900 | 546 |
| 2009-12-16 | 542 | 550 | 542 | 545 | 400 | 545 |
| 2009-12-15 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2009-12-14 | 549 | 549 | 540 | 540 | 3,600 | 540 |
| 2009-12-11 | 545 | 553 | 545 | 546 | 1,900 | 546 |
| 2009-12-10 | 568 | 568 | 568 | 568 | 5,000 | 568 |
| 2009-12-09 | 549 | 551 | 541 | 541 | 1,700 | 541 |
| 2009-12-08 | 554 | 554 | 550 | 551 | 6,700 | 551 |
| 2009-12-07 | 550 | 570 | 548 | 570 | 4,600 | 570 |
| 2009-12-04 | 547 | 572 | 545 | 550 | 8,800 | 550 |
| 2009-12-03 | 560 | 562 | 542 | 542 | 6,400 | 542 |
| 2009-12-02 | 585 | 588 | 561 | 561 | 2,600 | 561 |
| 2009-12-01 | 550 | 560 | 550 | 560 | 1,800 | 560 |
| 2009-11-30 | 540 | 550 | 540 | 550 | 500 | 550 |
| 2009-11-27 | 545 | 545 | 540 | 540 | 7,700 | 540 |
| 2009-11-26 | 539 | 560 | 539 | 545 | 5,500 | 545 |
| 2009-11-25 | 538 | 538 | 515 | 536 | 1,300 | 536 |
| 2009-11-24 | 538 | 539 | 538 | 539 | 200 | 539 |
| 2009-11-20 | 530 | 540 | 530 | 540 | 400 | 540 |
| 2009-11-19 | 530 | 534 | 518 | 530 | 5,000 | 530 |
| 2009-11-18 | 564 | 564 | 524 | 535 | 7,100 | 535 |
| 2009-11-17 | 546 | 550 | 534 | 534 | 4,200 | 534 |
| 2009-11-16 | 553 | 555 | 550 | 550 | 3,800 | 550 |
| 2009-11-13 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2009-11-12 | 586 | 586 | 572 | 572 | 10,300 | 572 |
| 2009-11-11 | 588 | 588 | 586 | 586 | 300 | 586 |
| 2009-11-10 | 600 | 600 | 588 | 588 | 1,000 | 588 |
| 2009-11-09 | 594 | 594 | 586 | 586 | 1,000 | 586 |
| 2009-11-06 | 599 | 599 | 594 | 594 | 3,700 | 594 |
| 2009-11-05 | 609 | 609 | 609 | 609 | 500 | 609 |
| 2009-11-02 | 604 | 604 | 600 | 600 | 1,100 | 600 |
| 2009-10-30 | 605 | 605 | 592 | 593 | 800 | 593 |
| 2009-10-29 | 602 | 603 | 602 | 603 | 3,000 | 603 |
| 2009-10-28 | 610 | 610 | 610 | 610 | 800 | 610 |
| 2009-10-26 | 608 | 618 | 608 | 618 | 2,200 | 618 |
| 2009-10-23 | 602 | 602 | 602 | 602 | 1,300 | 602 |
| 2009-10-22 | 600 | 610 | 600 | 610 | 7,600 | 610 |
| 2009-10-21 | 593 | 598 | 593 | 598 | 700 | 598 |
| 2009-10-20 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2009-10-19 | 608 | 608 | 580 | 589 | 8,000 | 589 |
| 2009-10-16 | 607 | 607 | 590 | 600 | 7,400 | 600 |
| 2009-10-15 | 600 | 605 | 600 | 603 | 800 | 603 |
| 2009-10-14 | 613 | 617 | 613 | 614 | 3,100 | 614 |
| 2009-10-13 | 618 | 619 | 615 | 615 | 2,700 | 615 |
| 2009-10-09 | 580 | 600 | 580 | 592 | 400 | 592 |
| 2009-10-08 | 585 | 585 | 580 | 580 | 800 | 580 |
| 2009-10-07 | 556 | 568 | 556 | 558 | 1,800 | 558 |
| 2009-10-06 | 558 | 558 | 557 | 557 | 500 | 557 |
| 2009-10-05 | 559 | 565 | 531 | 549 | 5,000 | 549 |
| 2009-10-02 | 590 | 590 | 565 | 565 | 800 | 565 |
| 2009-09-30 | 591 | 599 | 588 | 599 | 3,600 | 599 |
| 2009-09-29 | 593 | 593 | 590 | 590 | 2,200 | 590 |
| 2009-09-28 | 615 | 615 | 590 | 590 | 1,800 | 590 |
| 2009-09-25 | 615 | 620 | 615 | 620 | 1,700 | 620 |
| 2009-09-24 | 625 | 625 | 615 | 615 | 1,900 | 615 |
| 2009-09-18 | 614 | 614 | 604 | 610 | 2,000 | 610 |
| 2009-09-17 | 607 | 610 | 606 | 607 | 1,500 | 607 |
| 2009-09-16 | 604 | 604 | 604 | 604 | 1,300 | 604 |
| 2009-09-15 | 605 | 605 | 605 | 605 | 300 | 605 |
| 2009-09-14 | 610 | 610 | 603 | 603 | 2,000 | 603 |
| 2009-09-11 | 604 | 610 | 604 | 610 | 2,000 | 610 |
| 2009-09-10 | 603 | 607 | 602 | 603 | 5,200 | 603 |
| 2009-09-09 | 610 | 610 | 603 | 603 | 2,200 | 603 |
| 2009-09-08 | 602 | 606 | 601 | 603 | 2,300 | 603 |
| 2009-09-07 | 603 | 606 | 601 | 601 | 2,400 | 601 |
| 2009-09-04 | 601 | 608 | 601 | 608 | 5,400 | 608 |
| 2009-09-03 | 606 | 608 | 602 | 607 | 5,500 | 607 |
| 2009-09-02 | 610 | 610 | 603 | 604 | 3,500 | 604 |
| 2009-09-01 | 620 | 621 | 610 | 620 | 3,100 | 620 |
| 2009-08-31 | 621 | 630 | 620 | 626 | 3,000 | 626 |
| 2009-08-28 | 619 | 629 | 602 | 620 | 2,800 | 620 |
| 2009-08-27 | 627 | 629 | 620 | 629 | 1,900 | 629 |
| 2009-08-26 | 629 | 630 | 622 | 630 | 3,100 | 630 |
| 2009-08-25 | 623 | 629 | 620 | 629 | 2,400 | 629 |
| 2009-08-24 | 632 | 632 | 620 | 632 | 3,300 | 632 |
| 2009-08-21 | 632 | 633 | 619 | 632 | 4,600 | 632 |
| 2009-08-20 | 626 | 632 | 626 | 632 | 2,700 | 632 |
| 2009-08-19 | 626 | 626 | 625 | 625 | 1,800 | 625 |
| 2009-08-18 | 626 | 628 | 626 | 626 | 4,900 | 626 |
| 2009-08-17 | 632 | 639 | 630 | 630 | 1,500 | 630 |
| 2009-08-14 | 639 | 645 | 631 | 632 | 1,500 | 632 |
| 2009-08-13 | 629 | 648 | 618 | 648 | 3,800 | 648 |
| 2009-08-12 | 624 | 634 | 620 | 634 | 8,200 | 634 |
| 2009-08-11 | 624 | 631 | 623 | 624 | 9,900 | 624 |
| 2009-08-10 | 629 | 634 | 629 | 634 | 2,800 | 634 |
| 2009-08-07 | 622 | 640 | 621 | 632 | 2,500 | 632 |
| 2009-08-06 | 623 | 630 | 622 | 622 | 2,300 | 622 |
| 2009-08-05 | 645 | 645 | 630 | 630 | 1,400 | 630 |
| 2009-08-04 | 650 | 650 | 635 | 635 | 4,800 | 635 |
| 2009-08-03 | 631 | 645 | 623 | 645 | 2,700 | 645 |
| 2009-07-31 | 628 | 628 | 621 | 625 | 2,600 | 625 |
| 2009-07-30 | 612 | 628 | 612 | 618 | 7,600 | 618 |
| 2009-07-29 | 609 | 620 | 609 | 620 | 2,800 | 620 |
| 2009-07-28 | 616 | 620 | 612 | 619 | 6,600 | 619 |
| 2009-07-27 | 621 | 638 | 613 | 620 | 3,800 | 620 |
| 2009-07-24 | 614 | 631 | 610 | 620 | 8,000 | 620 |
| 2009-07-23 | 605 | 615 | 605 | 611 | 1,600 | 611 |
| 2009-07-22 | 607 | 615 | 605 | 615 | 1,900 | 615 |
| 2009-07-21 | 620 | 630 | 615 | 615 | 1,900 | 615 |
| 2009-07-17 | 612 | 630 | 612 | 630 | 3,800 | 630 |
| 2009-07-16 | 619 | 637 | 615 | 630 | 4,700 | 630 |
| 2009-07-15 | 620 | 629 | 605 | 629 | 1,400 | 629 |
| 2009-07-14 | 592 | 622 | 591 | 620 | 3,200 | 620 |
| 2009-07-13 | 615 | 615 | 590 | 590 | 3,100 | 590 |
| 2009-07-10 | 638 | 638 | 616 | 621 | 4,600 | 621 |
| 2009-07-09 | 630 | 640 | 621 | 640 | 4,000 | 640 |
| 2009-07-08 | 659 | 659 | 635 | 640 | 5,700 | 640 |
| 2009-07-07 | 661 | 680 | 661 | 670 | 5,200 | 670 |
| 2009-07-06 | 651 | 660 | 651 | 660 | 6,500 | 660 |
| 2009-07-03 | 639 | 650 | 635 | 649 | 3,700 | 649 |
| 2009-07-02 | 644 | 655 | 640 | 653 | 3,000 | 653 |
| 2009-07-01 | 636 | 636 | 626 | 626 | 3,800 | 626 |
| 2009-06-30 | 660 | 660 | 646 | 646 | 3,400 | 646 |
| 2009-06-29 | 615 | 653 | 615 | 644 | 9,500 | 644 |
| 2009-06-26 | 601 | 618 | 601 | 615 | 4,200 | 615 |
| 2009-06-25 | 600 | 620 | 600 | 600 | 8,300 | 600 |
| 2009-06-24 | 580 | 586 | 580 | 580 | 4,900 | 580 |
| 2009-06-23 | 580 | 591 | 580 | 585 | 3,800 | 585 |
| 2009-06-22 | 599 | 599 | 599 | 599 | 400 | 599 |
| 2009-06-19 | 580 | 584 | 579 | 581 | 4,700 | 581 |
| 2009-06-18 | 600 | 600 | 583 | 583 | 3,900 | 583 |
| 2009-06-17 | 590 | 610 | 581 | 610 | 6,400 | 610 |
| 2009-06-16 | 600 | 610 | 596 | 596 | 6,400 | 596 |
| 2009-06-15 | 630 | 630 | 611 | 611 | 9,400 | 611 |
| 2009-06-12 | 630 | 646 | 626 | 645 | 4,900 | 645 |
| 2009-06-11 | 620 | 630 | 620 | 630 | 5,200 | 630 |
| 2009-06-10 | 626 | 655 | 610 | 620 | 14,600 | 620 |
| 2009-06-09 | 625 | 625 | 605 | 606 | 6,200 | 606 |
| 2009-06-08 | 603 | 630 | 603 | 625 | 14,700 | 625 |
| 2009-06-05 | 589 | 625 | 589 | 604 | 9,900 | 604 |
| 2009-06-04 | 578 | 579 | 578 | 579 | 1,700 | 579 |
| 2009-06-03 | 580 | 584 | 576 | 577 | 2,100 | 577 |
| 2009-06-02 | 580 | 590 | 580 | 582 | 6,100 | 582 |
| 2009-06-01 | 580 | 580 | 578 | 580 | 6,700 | 580 |
| 2009-05-29 | 570 | 580 | 568 | 580 | 4,200 | 580 |
| 2009-05-28 | 560 | 560 | 547 | 560 | 5,400 | 560 |
| 2009-05-27 | 550 | 560 | 550 | 559 | 5,500 | 559 |
| 2009-05-26 | 544 | 550 | 544 | 550 | 3,400 | 550 |
| 2009-05-25 | 534 | 537 | 531 | 531 | 5,200 | 531 |
| 2009-05-22 | 531 | 531 | 531 | 531 | 200 | 531 |
| 2009-05-21 | 525 | 530 | 522 | 530 | 5,300 | 530 |
| 2009-05-20 | 521 | 530 | 521 | 525 | 1,700 | 525 |
| 2009-05-19 | 520 | 543 | 520 | 543 | 2,200 | 543 |
| 2009-05-18 | 522 | 522 | 520 | 520 | 4,100 | 520 |
| 2009-05-15 | 522 | 522 | 521 | 521 | 1,700 | 521 |
| 2009-05-14 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2009-05-13 | 545 | 545 | 521 | 531 | 2,500 | 531 |
| 2009-05-12 | 540 | 545 | 540 | 545 | 3,400 | 545 |
| 2009-05-11 | 530 | 535 | 530 | 535 | 3,800 | 535 |
| 2009-05-08 | 526 | 530 | 500 | 530 | 3,300 | 530 |
| 2009-05-07 | 526 | 530 | 525 | 525 | 3,700 | 525 |
| 2009-05-01 | 501 | 510 | 500 | 500 | 1,900 | 500 |
| 2009-04-30 | 510 | 510 | 510 | 510 | 1,800 | 510 |
| 2009-04-28 | 498 | 510 | 495 | 500 | 3,700 | 500 |
| 2009-04-27 | 485 | 491 | 475 | 490 | 5,900 | 490 |
| 2009-04-24 | 487 | 490 | 485 | 490 | 3,600 | 490 |
| 2009-04-23 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2009-04-22 | 477 | 477 | 470 | 470 | 1,300 | 470 |
| 2009-04-21 | 475 | 476 | 475 | 476 | 1,200 | 476 |
| 2009-04-20 | 479 | 480 | 479 | 479 | 2,800 | 479 |
| 2009-04-17 | 489 | 489 | 480 | 480 | 1,900 | 480 |
| 2009-04-16 | 480 | 480 | 474 | 474 | 3,700 | 474 |
| 2009-04-15 | 472 | 472 | 472 | 472 | 500 | 472 |
| 2009-04-14 | 476 | 480 | 476 | 476 | 2,900 | 476 |
| 2009-04-13 | 490 | 490 | 480 | 480 | 2,800 | 480 |
| 2009-04-10 | 499 | 500 | 499 | 500 | 3,100 | 500 |
| 2009-04-09 | 480 | 510 | 480 | 501 | 6,300 | 501 |
| 2009-04-07 | 490 | 490 | 477 | 489 | 8,300 | 489 |
| 2009-04-06 | 490 | 491 | 490 | 490 | 6,600 | 490 |
| 2009-04-03 | 485 | 498 | 485 | 490 | 7,600 | 490 |
| 2009-04-02 | 451 | 480 | 450 | 480 | 11,200 | 480 |
| 2009-04-01 | 450 | 450 | 445 | 450 | 6,200 | 450 |
| 2009-03-31 | 450 | 451 | 450 | 451 | 2,700 | 451 |
| 2009-03-30 | 458 | 458 | 450 | 450 | 3,200 | 450 |
| 2009-03-27 | 451 | 459 | 450 | 459 | 6,600 | 459 |
| 2009-03-26 | 447 | 460 | 439 | 460 | 15,400 | 460 |
| 2009-03-25 | 445 | 455 | 440 | 455 | 21,100 | 455 |
| 2009-03-24 | 440 | 451 | 440 | 447 | 5,400 | 447 |
| 2009-03-23 | 432 | 436 | 430 | 433 | 6,200 | 433 |
| 2009-03-19 | 432 | 435 | 427 | 435 | 6,800 | 435 |
| 2009-03-18 | 420 | 440 | 420 | 435 | 35,500 | 435 |
| 2009-03-17 | 412 | 420 | 412 | 420 | 8,700 | 420 |
| 2009-03-16 | 406 | 414 | 406 | 413 | 3,500 | 413 |
| 2009-03-13 | 401 | 405 | 401 | 401 | 6,600 | 401 |
| 2009-03-12 | 401 | 405 | 401 | 403 | 1,900 | 403 |
| 2009-03-11 | 401 | 407 | 401 | 404 | 8,800 | 404 |
| 2009-03-10 | 406 | 413 | 403 | 405 | 2,300 | 405 |
| 2009-03-09 | 418 | 418 | 406 | 406 | 900 | 406 |
| 2009-03-06 | 418 | 419 | 418 | 418 | 3,000 | 418 |
| 2009-03-05 | 419 | 419 | 414 | 416 | 2,100 | 416 |
| 2009-03-04 | 413 | 418 | 410 | 410 | 2,700 | 410 |
| 2009-03-03 | 397 | 418 | 397 | 408 | 5,700 | 408 |
| 2009-03-02 | 405 | 405 | 394 | 394 | 1,700 | 394 |
| 2009-02-27 | 407 | 410 | 404 | 406 | 2,100 | 406 |
| 2009-02-26 | 404 | 420 | 403 | 419 | 3,700 | 419 |
| 2009-02-25 | 402 | 406 | 401 | 401 | 2,100 | 401 |
| 2009-02-23 | 417 | 417 | 415 | 415 | 1,000 | 415 |
| 2009-02-20 | 420 | 420 | 418 | 418 | 4,300 | 418 |
| 2009-02-19 | 433 | 433 | 430 | 430 | 1,600 | 430 |
| 2009-02-18 | 426 | 433 | 426 | 433 | 800 | 433 |
| 2009-02-17 | 450 | 450 | 430 | 430 | 2,300 | 430 |
| 2009-02-16 | 438 | 445 | 438 | 445 | 1,800 | 445 |
| 2009-02-13 | 430 | 440 | 430 | 440 | 3,100 | 440 |
| 2009-02-12 | 430 | 433 | 430 | 430 | 1,600 | 430 |
| 2009-02-10 | 427 | 434 | 427 | 433 | 1,000 | 433 |
| 2009-02-09 | 420 | 427 | 420 | 427 | 2,200 | 427 |
| 2009-02-06 | 421 | 431 | 420 | 425 | 3,100 | 425 |
| 2009-02-05 | 417 | 418 | 417 | 418 | 1,900 | 418 |
| 2009-02-04 | 422 | 427 | 417 | 427 | 800 | 427 |
| 2009-02-03 | 422 | 429 | 422 | 429 | 1,800 | 429 |
| 2009-02-02 | 430 | 430 | 421 | 429 | 3,300 | 429 |
| 2009-01-30 | 431 | 435 | 430 | 430 | 2,300 | 430 |
| 2009-01-29 | 456 | 456 | 429 | 430 | 13,300 | 430 |
| 2009-01-28 | 440 | 451 | 440 | 451 | 3,000 | 451 |
| 2009-01-27 | 425 | 436 | 425 | 436 | 2,700 | 436 |
| 2009-01-26 | 435 | 435 | 425 | 430 | 6,600 | 430 |
| 2009-01-23 | 449 | 449 | 425 | 425 | 18,900 | 425 |
| 2009-01-22 | 455 | 463 | 450 | 450 | 18,100 | 450 |
| 2009-01-21 | 450 | 462 | 445 | 455 | 21,000 | 455 |
| 2009-01-20 | 458 | 463 | 449 | 462 | 13,100 | 462 |
| 2009-01-19 | 488 | 488 | 439 | 473 | 6,900 | 473 |
| 2009-01-16 | 492 | 500 | 488 | 488 | 8,100 | 488 |
| 2009-01-15 | 486 | 500 | 486 | 490 | 2,800 | 490 |
| 2009-01-14 | 500 | 506 | 499 | 506 | 14,400 | 506 |
| 2009-01-13 | 514 | 518 | 505 | 507 | 8,600 | 507 |
| 2009-01-09 | 535 | 535 | 530 | 534 | 11,500 | 534 |
| 2009-01-08 | 541 | 542 | 532 | 542 | 9,400 | 542 |
| 2009-01-07 | 570 | 570 | 540 | 550 | 31,300 | 550 |
| 2009-01-06 | 618 | 618 | 587 | 588 | 5,300 | 588 |
| 2009-01-05 | 619 | 619 | 619 | 619 | 100 | 619 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
