1. HOME >
  2. 株価時系列 >
  3. 7467 >
  4. 2013年

7467 萩原電気ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4301,4881,4301,45221,1001,452
2013-12-271,3901,3901,3711,38913,6001,389
2013-12-261,3401,3701,3401,36511,6001,365
2013-12-251,3561,3561,2901,33736,7001,337
2013-12-241,3421,3491,3421,34619,9001,346
2013-12-201,3271,3401,3271,33923,8001,339
2013-12-191,3381,3381,3201,32615,1001,326
2013-12-181,3201,3201,3111,31215,4001,312
2013-12-171,3281,3351,3251,32525,3001,325
2013-12-161,3591,3591,3241,32818,6001,328
2013-12-131,3001,3601,3001,33632,9001,336
2013-12-121,2851,2901,2811,2901,9001,290
2013-12-111,2961,2961,2831,2849,4001,284
2013-12-101,2941,3001,2901,29310,7001,293
2013-12-091,3001,3001,2911,29611,5001,296
2013-12-061,2981,3001,2831,28310,7001,283
2013-12-051,2991,3011,2961,2964,5001,296
2013-12-041,2951,3001,2901,2932,2001,293
2013-12-031,3101,3101,2951,2955,5001,295
2013-12-021,3051,3101,3011,31013,9001,310
2013-11-291,3011,3031,3001,3007,9001,300
2013-11-281,2951,3051,2881,29212,0001,292
2013-11-271,2881,2941,2781,29035,5001,290
2013-11-261,2801,2821,2761,2813,1001,281
2013-11-251,2831,2851,2761,2807,9001,280
2013-11-221,2901,2941,2811,2896,3001,289
2013-11-211,2781,2931,2781,2936,2001,293
2013-11-201,2761,2881,2761,2854,6001,285
2013-11-191,2901,2911,2751,2769,6001,276
2013-11-181,2931,3001,2901,2919,5001,291
2013-11-151,2931,3001,2911,2929,4001,292
2013-11-141,2861,3091,2811,2879,0001,287
2013-11-131,3171,3171,2801,2936,6001,293
2013-11-121,2991,2991,2831,2874,2001,287
2013-11-111,2901,2901,2821,2884,8001,288
2013-11-081,2871,2871,2821,2875,7001,287
2013-11-071,2651,2941,2581,2876,7001,287
2013-11-061,2671,2671,2301,2619,3001,261
2013-11-051,2521,2671,2521,2672,0001,267
2013-11-011,2531,2571,2491,2566,5001,256
2013-10-311,2651,2651,2521,2522,2001,252
2013-10-301,2691,2721,2611,2615,0001,261
2013-10-291,2691,2821,2691,2698001,269
2013-10-281,2701,2711,2661,2671,8001,267
2013-10-251,2951,2951,2671,2876,5001,287
2013-10-241,2691,2691,2581,2653,7001,265
2013-10-231,2761,2791,2641,2702,5001,270
2013-10-221,2611,2701,2611,2702,8001,270
2013-10-211,2591,2601,2581,2584,2001,258
2013-10-181,2571,2571,2401,2412,5001,241
2013-10-171,2561,2641,2561,2574,7001,257
2013-10-161,2501,2551,2481,2554,4001,255
2013-10-151,2501,2571,2501,2564,4001,256
2013-10-111,2501,2551,2471,2485,6001,248
2013-10-101,2371,2391,2371,2384001,238
2013-10-091,2271,2401,2271,2362,7001,236
2013-10-081,2301,2421,2251,2403,3001,240
2013-10-071,2301,2601,2301,2303,3001,230
2013-10-041,2261,2301,2261,2301,8001,230
2013-10-031,2211,2331,2211,2263,7001,226
2013-10-021,2791,2831,2501,2504,8001,250
2013-10-011,2691,2751,2691,2751,4001,275
2013-09-301,2651,2691,2501,2694,4001,269
2013-09-271,3121,3131,2841,2865,3001,286
2013-09-261,3131,3131,2801,3092,8001,309
2013-09-251,3171,3201,3081,3164,7001,316
2013-09-241,3211,3211,3101,3164,0001,316
2013-09-201,3201,3211,3121,3214,8001,321
2013-09-191,3001,3101,3001,3104,9001,310
2013-09-181,2891,2981,2761,2956,0001,295
2013-09-171,2511,2721,2511,2705,5001,270
2013-09-131,2501,2511,2411,2503,2001,250
2013-09-121,2361,2481,2351,2383,1001,238
2013-09-111,2301,2351,2281,2325,1001,232
2013-09-101,2251,2261,2211,2253,7001,225
2013-09-091,2501,2501,2161,2206,3001,220
2013-09-061,2341,2341,2141,2141,3001,214
2013-09-051,2301,2341,2301,2349001,234
2013-09-041,2171,2261,2171,2254001,225
2013-09-031,2151,2301,2151,2252,4001,225
2013-09-021,2131,2131,2001,2101,7001,210
2013-08-301,2361,2361,2131,2131,6001,213
2013-08-291,2301,2301,2251,2256001,225
2013-08-281,2131,2301,2131,2223,9001,222
2013-08-271,2871,2871,2601,2603,1001,260
2013-08-261,2411,2541,2411,2501,9001,250
2013-08-231,2301,2381,2261,2362,1001,236
2013-08-221,2211,2211,2211,2211001,221
2013-08-211,2251,3081,2171,2284,2001,228
2013-08-201,2201,2251,2131,2145,1001,214
2013-08-191,2231,2241,2211,2211,8001,221
2013-08-161,2221,2351,2221,2232,9001,223
2013-08-151,2501,2511,2401,2431,8001,243
2013-08-141,2681,2691,2501,2514,0001,251
2013-08-131,2521,2691,2521,2692,9001,269
2013-08-121,3171,3171,2501,2644,4001,264
2013-08-091,2921,3031,2851,2924,6001,292
2013-08-081,3421,3421,2911,29211,0001,292
2013-08-071,3381,3391,3251,3312,4001,331
2013-08-061,3251,3391,3171,3392,5001,339
2013-08-051,3361,3381,3301,3364,2001,336
2013-08-021,3181,3381,3181,3385,6001,338
2013-08-011,3351,3351,3031,3296001,329
2013-07-311,3101,3381,3101,3211,4001,321
2013-07-301,2811,3401,2811,3405,4001,340
2013-07-291,3371,3371,2771,3108,4001,310
2013-07-261,3571,3571,3261,3457,3001,345
2013-07-251,3651,3651,3221,3554,9001,355
2013-07-241,3291,3391,3281,3392,2001,339
2013-07-231,3301,3301,3151,3285,5001,328
2013-07-221,3301,3381,3101,3293,0001,329
2013-07-191,3301,3301,3101,3155,9001,315
2013-07-181,3401,3501,3211,3303,1001,330
2013-07-171,3331,3401,3311,3402,7001,340
2013-07-161,3401,3401,3311,3332,6001,333
2013-07-121,3331,3701,3301,3503,7001,350
2013-07-111,3501,3501,3111,3392,4001,339
2013-07-101,3731,3731,3421,3502,9001,350
2013-07-091,3441,3601,3401,3503,4001,350
2013-07-081,3501,3681,3441,3443,3001,344
2013-07-051,3421,3631,3261,3464,7001,346
2013-07-041,3331,3411,3121,3404,2001,340
2013-07-031,3151,3331,3121,3335,7001,333
2013-07-021,3401,3401,2881,3125,2001,312
2013-07-011,2691,2801,2511,2802,6001,280
2013-06-281,2301,2961,2211,2579,3001,257
2013-06-271,2201,2201,1751,2156,2001,215
2013-06-261,2351,2571,2201,2205,1001,220
2013-06-251,2541,2561,2201,23513,9001,235
2013-06-241,2901,2901,2511,2526,7001,252
2013-06-211,2801,2801,2511,2714,3001,271
2013-06-201,2921,3031,2901,3013,9001,301
2013-06-191,2671,3501,2621,29410,1001,294
2013-06-181,2601,2741,2581,2671,6001,267
2013-06-171,2501,2701,2161,2695,1001,269
2013-06-141,2551,2551,2321,2353,0001,235
2013-06-131,2521,2521,1991,20810,5001,208
2013-06-121,2351,2601,2301,2584,5001,258
2013-06-111,2501,2921,2301,2758,7001,275
2013-06-101,2071,2301,2051,23014,5001,230
2013-06-071,1501,1901,1261,15529,5001,155
2013-06-061,3001,3001,2401,24120,8001,241
2013-06-051,3201,3601,3201,3277,2001,327
2013-06-041,3151,3451,3011,3459,4001,345
2013-06-031,3651,3651,3271,33012,2001,330
2013-05-311,3731,3961,3731,3789,7001,378
2013-05-301,4061,4301,3801,38013,2001,380
2013-05-291,4501,4651,4361,4417,6001,441
2013-05-281,4281,4591,4061,43025,1001,430
2013-05-271,4461,4831,4371,44015,6001,440
2013-05-241,5001,5291,4501,51070,9001,510
2013-05-231,6401,6401,4501,53881,1001,538
2013-05-221,5981,6391,5791,60063,9001,600
2013-05-211,6101,6301,5301,55477,7001,554
2013-05-201,3801,5601,3801,56081,2001,560
2013-05-171,3011,3671,3011,3618,5001,361
2013-05-161,4001,4001,3101,36017,8001,360
2013-05-151,4011,4101,3761,38114,3001,381
2013-05-141,4061,4061,3841,40016,6001,400
2013-05-131,4021,4201,4001,41612,8001,416
2013-05-101,4391,4391,3901,39828,4001,398
2013-05-091,3801,4201,3631,41930,2001,419
2013-05-081,3471,3801,3471,35211,2001,352
2013-05-071,3501,3501,3151,33812,4001,338
2013-05-021,3201,3201,2751,2845,4001,284
2013-05-011,3441,3451,3001,3205,2001,320
2013-04-301,3501,3501,3251,3464,3001,346
2013-04-261,3071,3281,3041,3279,6001,327
2013-04-251,2951,3101,2821,29810,7001,298
2013-04-241,2841,3001,2781,30011,7001,300
2013-04-231,2481,2801,2451,27511,7001,275
2013-04-221,2341,2401,2331,2408,3001,240
2013-04-191,2351,2361,2231,2306,3001,230
2013-04-181,2231,2291,2201,2236,8001,223
2013-04-171,2051,2291,1981,2297,6001,229
2013-04-161,1901,2021,1901,2025,0001,202
2013-04-151,2121,2121,1931,1967,2001,196
2013-04-121,2001,2081,1921,2008,7001,200
2013-04-111,1991,2101,1911,2008,4001,200
2013-04-101,2001,2151,1851,1917,7001,191
2013-04-091,2001,2161,1951,1963,6001,196
2013-04-081,1841,2111,1831,20012,7001,200
2013-04-051,2341,2341,1711,1718,3001,171
2013-04-041,1581,1691,1401,1693,4001,169
2013-04-031,1461,1811,1301,1444,8001,144
2013-04-021,1351,1801,0851,1388,6001,138
2013-04-011,2161,2291,1451,15618,5001,156
2013-03-291,2501,2531,2011,23010,7001,230
2013-03-281,2741,2741,2311,2509,1001,250
2013-03-271,2271,2901,2271,25813,1001,258
2013-03-261,2341,2481,2311,24014,7001,240
2013-03-251,2301,2331,2291,2318,9001,231
2013-03-221,2301,2371,2201,22919,1001,229
2013-03-211,2361,2421,2281,23024,5001,230
2013-03-191,2301,2401,2261,23018,2001,230
2013-03-181,2391,2391,2241,2309,5001,230
2013-03-151,2341,2341,2171,2247,1001,224
2013-03-141,2061,2081,1901,2044,9001,204
2013-03-131,2001,2291,1691,19611,0001,196
2013-03-121,2261,2301,1801,18012,0001,180
2013-03-111,2301,2351,2101,22712,3001,227
2013-03-081,2541,2551,2251,22817,9001,228
2013-03-071,2251,2701,2201,24328,7001,243
2013-03-061,2101,2201,1991,21912,5001,219
2013-03-051,1861,2251,1861,19719,9001,197
2013-03-041,1771,1891,1621,17310,9001,173
2013-03-011,1231,1731,1201,15010,1001,150
2013-02-281,1201,1301,1021,1089,9001,108
2013-02-271,1001,1141,0801,10410,2001,104
2013-02-261,1071,1071,0951,0968,8001,096
2013-02-251,0801,1171,0801,11417,1001,114
2013-02-221,0721,0811,0721,0768,6001,076
2013-02-211,0721,0891,0701,0806,7001,080
2013-02-201,1081,1081,0771,08027,6001,080
2013-02-191,0971,0971,0601,0975,2001,097
2013-02-181,0771,0991,0771,0978,1001,097
2013-02-151,0901,0911,0451,07713,6001,077
2013-02-141,1291,1291,1101,1155,2001,115
2013-02-131,1211,1381,1021,13412,3001,134
2013-02-121,1681,1681,1251,14627,4001,146
2013-02-081,1781,1801,1411,16814,8001,168
2013-02-071,1701,1981,1681,18713,7001,187
2013-02-061,1851,1981,1661,18019,3001,180
2013-02-051,1701,1851,1701,18514,7001,185
2013-02-041,1581,1991,1301,18139,2001,181
2013-02-011,0601,1201,0601,10935,0001,109
2013-01-311,0651,0651,0511,0518,4001,051
2013-01-301,0231,0721,0231,06017,7001,060
2013-01-291,0371,0401,0021,02016,1001,020
2013-01-281,0501,0511,0361,03715,2001,037
2013-01-251,0501,0601,0401,05011,4001,050
2013-01-241,0401,0481,0351,0482,8001,048
2013-01-231,0431,0501,0431,0436,2001,043
2013-01-221,0491,0571,0431,0438,5001,043
2013-01-211,0401,0581,0401,04913,5001,049
2013-01-181,0451,0551,0301,0419,4001,041
2013-01-171,0351,0441,0221,0258,9001,025
2013-01-161,0671,0671,0401,04513,8001,045
2013-01-151,0691,0701,0501,06015,0001,060
2013-01-111,0371,0461,0321,03510,3001,035
2013-01-101,0101,0251,0101,0225,0001,022
2013-01-091,0371,0371,0111,03023,7001,030
2013-01-081,0491,0491,0351,03514,5001,035
2013-01-071,0491,0601,0251,03545,7001,035
2013-01-049991,0009801,00023,9001,000

分割・併合履歴 ： [1996-03-26]1株→1.25株