7856 萩原工業(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 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2003-12-26 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2003-12-25 | 479 | 488 | 475 | 488 | 13,000 | 244 |
| 2003-12-24 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2003-12-22 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2003-12-19 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2003-12-17 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2003-12-16 | 490 | 495 | 490 | 495 | 5,000 | 247.50 |
| 2003-12-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-12-11 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2003-12-10 | 500 | 500 | 499 | 499 | 3,000 | 249.50 |
| 2003-12-09 | 505 | 511 | 505 | 511 | 6,000 | 255.50 |
| 2003-12-08 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2003-12-05 | 520 | 520 | 511 | 511 | 5,000 | 255.50 |
| 2003-11-26 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2003-11-20 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2003-11-18 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2003-11-14 | 528 | 530 | 528 | 530 | 3,000 | 265 |
| 2003-11-13 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-11-12 | 511 | 511 | 511 | 511 | 2,000 | 255.50 |
| 2003-11-06 | 530 | 530 | 520 | 520 | 3,000 | 260 |
| 2003-11-05 | 520 | 525 | 520 | 525 | 2,000 | 262.50 |
| 2003-11-04 | 515 | 530 | 515 | 525 | 8,000 | 262.50 |
| 2003-10-28 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-10-27 | 511 | 511 | 510 | 510 | 3,000 | 255 |
| 2003-10-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-10-16 | 515 | 520 | 515 | 520 | 4,000 | 260 |
| 2003-10-10 | 504 | 504 | 504 | 504 | 5,000 | 252 |
| 2003-10-03 | 508 | 508 | 500 | 500 | 2,000 | 250 |
| 2003-10-01 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2003-09-30 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2003-09-25 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 2003-09-22 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2003-09-19 | 500 | 510 | 500 | 506 | 18,000 | 253 |
| 2003-09-18 | 505 | 507 | 505 | 507 | 2,000 | 253.50 |
| 2003-09-17 | 510 | 510 | 510 | 510 | 5,000 | 255 |
| 2003-09-09 | 481 | 481 | 481 | 481 | 2,000 | 240.50 |
| 2003-09-08 | 481 | 481 | 480 | 480 | 2,000 | 240 |
| 2003-09-01 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2003-08-20 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-07-29 | 475 | 490 | 475 | 490 | 3,000 | 245 |
| 2003-07-28 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-07-22 | 486 | 486 | 486 | 486 | 10,000 | 243 |
| 2003-07-18 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2003-07-15 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2003-07-11 | 490 | 490 | 482 | 482 | 2,000 | 241 |
| 2003-07-07 | 490 | 490 | 481 | 481 | 2,000 | 240.50 |
| 2003-07-04 | 491 | 491 | 490 | 490 | 2,000 | 245 |
| 2003-06-30 | 487 | 487 | 487 | 487 | 1,000 | 243.50 |
| 2003-06-11 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-03-24 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2003-03-06 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-02-18 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-02-17 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2003-02-14 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-02-12 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-02-04 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2003-02-03 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2003-01-31 | 520 | 540 | 520 | 540 | 2,000 | 270 |
| 2003-01-14 | 500 | 553 | 500 | 553 | 3,000 | 276.50 |
分割・併合履歴 ： [2017-10-27]1株→2株
