7856 萩原工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 498 | 523 | 498 | 523 | 2,000 | 261.50 |
| 2002-12-20 | 495 | 498 | 495 | 498 | 2,000 | 249 |
| 2002-12-18 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-12-03 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-12-02 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2002-11-27 | 480 | 500 | 480 | 500 | 2,000 | 250 |
| 2002-11-21 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-11-06 | 500 | 530 | 500 | 530 | 4,000 | 265 |
| 2002-11-05 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
| 2002-10-31 | 480 | 500 | 480 | 500 | 2,000 | 250 |
| 2002-10-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-10-21 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-10-16 | 500 | 540 | 480 | 540 | 4,000 | 270 |
| 2002-10-15 | 490 | 500 | 490 | 500 | 4,000 | 250 |
| 2002-10-10 | 490 | 500 | 490 | 500 | 2,000 | 250 |
| 2002-10-07 | 507 | 507 | 500 | 500 | 25,000 | 250 |
| 2002-10-03 | 527 | 527 | 507 | 507 | 2,000 | 253.50 |
| 2002-09-24 | 510 | 530 | 510 | 530 | 3,000 | 265 |
| 2002-09-19 | 520 | 539 | 520 | 539 | 3,000 | 269.50 |
| 2002-09-18 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-09-17 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2002-09-12 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 2002-08-22 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-08-21 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2002-08-20 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-08-19 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-08-15 | 549 | 549 | 549 | 549 | 2,000 | 274.50 |
| 2002-08-14 | 549 | 549 | 540 | 540 | 2,000 | 270 |
| 2002-08-13 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-08-05 | 502 | 550 | 502 | 550 | 2,000 | 275 |
| 2002-07-26 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-07-25 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2002-07-23 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-07-22 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-07-19 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-07-16 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-07-15 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-06-26 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-06-10 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-05-10 | 550 | 580 | 550 | 580 | 6,000 | 290 |
| 2002-04-23 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2002-04-18 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2002-04-01 | 550 | 590 | 550 | 590 | 2,000 | 295 |
| 2002-03-15 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2002-03-11 | 506 | 574 | 506 | 560 | 9,000 | 280 |
| 2002-03-07 | 575 | 575 | 575 | 575 | 3,000 | 287.50 |
| 2002-03-06 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2002-02-28 | 580 | 580 | 580 | 580 | 6,000 | 290 |
| 2002-01-31 | 570 | 570 | 570 | 570 | 1,000 | 285 |
分割・併合履歴 ： [2017-10-27]1株→2株
