7856 萩原工業(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 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2004-12-22 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2004-12-17 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 2004-12-15 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2004-12-14 | 477 | 477 | 477 | 477 | 1,000 | 238.50 |
| 2004-12-02 | 466 | 466 | 466 | 466 | 2,000 | 233 |
| 2004-12-01 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2004-11-30 | 475 | 475 | 465 | 465 | 2,000 | 232.50 |
| 2004-11-02 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2004-10-28 | 480 | 485 | 480 | 485 | 2,000 | 242.50 |
| 2004-10-26 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2004-10-14 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2004-09-21 | 483 | 483 | 483 | 483 | 3,000 | 241.50 |
| 2004-09-09 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2004-09-07 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2004-07-21 | 517 | 517 | 517 | 517 | 1,000 | 258.50 |
| 2004-07-20 | 517 | 517 | 516 | 516 | 3,000 | 258 |
| 2004-07-07 | 527 | 527 | 527 | 527 | 4,000 | 263.50 |
| 2004-07-02 | 517 | 517 | 517 | 517 | 1,000 | 258.50 |
| 2004-06-24 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2004-06-18 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2004-06-17 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2004-06-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2004-05-24 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2004-05-07 | 510 | 515 | 510 | 515 | 4,000 | 257.50 |
| 2004-04-28 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2004-04-23 | 500 | 509 | 500 | 509 | 2,000 | 254.50 |
| 2004-04-21 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2004-04-20 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2004-04-19 | 500 | 505 | 500 | 505 | 3,000 | 252.50 |
| 2004-04-16 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2004-04-13 | 496 | 496 | 490 | 490 | 3,000 | 245 |
| 2004-04-07 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2004-04-06 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2004-04-05 | 502 | 503 | 502 | 503 | 2,000 | 251.50 |
| 2004-04-01 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2004-03-31 | 489 | 501 | 480 | 501 | 4,000 | 250.50 |
| 2004-03-30 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2004-03-26 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2004-03-25 | 498 | 500 | 498 | 500 | 3,000 | 250 |
| 2004-03-24 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2004-03-18 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2004-03-15 | 504 | 504 | 503 | 503 | 2,000 | 251.50 |
| 2004-03-10 | 492 | 492 | 492 | 492 | 2,000 | 246 |
| 2004-03-09 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2004-03-08 | 500 | 500 | 495 | 495 | 3,000 | 247.50 |
| 2004-03-04 | 485 | 485 | 485 | 485 | 8,000 | 242.50 |
| 2004-03-02 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2004-02-23 | 489 | 489 | 489 | 489 | 1,000 | 244.50 |
| 2004-02-12 | 493 | 493 | 493 | 493 | 1,000 | 246.50 |
| 2004-02-04 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2004-01-26 | 488 | 488 | 488 | 488 | 2,000 | 244 |
| 2004-01-23 | 476 | 485 | 476 | 485 | 4,000 | 242.50 |
| 2004-01-21 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2004-01-20 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2004-01-16 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2004-01-14 | 468 | 468 | 468 | 468 | 8,000 | 234 |
| 2004-01-13 | 467 | 470 | 464 | 468 | 13,000 | 234 |
| 2004-01-09 | 469 | 469 | 465 | 465 | 9,000 | 232.50 |
| 2004-01-08 | 470 | 470 | 469 | 470 | 5,000 | 235 |
分割・併合履歴 ： [2017-10-27]1株→2株
