7856 萩原工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-26 | 1,232 | 1,232 | 1,230 | 1,231 | 4,000 | 615.50 |
| 2005-12-22 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 615 |
| 2005-12-21 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 610 |
| 2005-12-20 | 1,258 | 1,258 | 1,220 | 1,220 | 5,000 | 610 |
| 2005-12-19 | 1,420 | 1,420 | 1,242 | 1,257 | 21,000 | 628.50 |
| 2005-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2005-12-15 | 1,419 | 1,422 | 1,407 | 1,407 | 3,000 | 703.50 |
| 2005-12-14 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 730 |
| 2005-12-12 | 1,461 | 1,470 | 1,439 | 1,439 | 5,000 | 719.50 |
| 2005-12-08 | 1,370 | 1,370 | 1,330 | 1,330 | 3,000 | 665 |
| 2005-12-07 | 1,370 | 1,395 | 1,370 | 1,395 | 3,000 | 697.50 |
| 2005-12-06 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 675 |
| 2005-12-05 | 1,461 | 1,482 | 1,454 | 1,458 | 7,000 | 729 |
| 2005-12-02 | 1,561 | 1,561 | 1,435 | 1,450 | 14,000 | 725 |
| 2005-12-01 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 680.50 |
| 2005-11-30 | 1,194 | 1,194 | 1,190 | 1,190 | 4,000 | 595 |
| 2005-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 2005-11-24 | 1,061 | 1,147 | 1,061 | 1,145 | 9,000 | 572.50 |
| 2005-11-22 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 510.50 |
| 2005-11-21 | 980 | 990 | 980 | 980 | 3,000 | 490 |
| 2005-11-16 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2005-11-10 | 956 | 956 | 956 | 956 | 1,000 | 478 |
| 2005-11-07 | 964 | 964 | 964 | 964 | 1,000 | 482 |
| 2005-11-02 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2005-10-31 | 945 | 945 | 945 | 945 | 2,000 | 472.50 |
| 2005-10-27 | 947 | 947 | 947 | 947 | 1,000 | 473.50 |
| 2005-10-26 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2005-10-25 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 2005-10-20 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 2005-10-19 | 971 | 971 | 969 | 969 | 6,000 | 484.50 |
| 2005-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-10-17 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 515 |
| 2005-10-14 | 981 | 981 | 981 | 981 | 2,000 | 490.50 |
| 2005-10-13 | 941 | 950 | 941 | 950 | 2,000 | 475 |
| 2005-10-12 | 940 | 941 | 940 | 941 | 2,000 | 470.50 |
| 2005-10-07 | 949 | 949 | 940 | 940 | 5,000 | 470 |
| 2005-10-06 | 935 | 945 | 935 | 945 | 5,000 | 472.50 |
| 2005-10-05 | 917 | 925 | 915 | 925 | 5,000 | 462.50 |
| 2005-10-04 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 2005-10-03 | 930 | 930 | 920 | 920 | 3,000 | 460 |
| 2005-09-30 | 923 | 923 | 923 | 923 | 2,000 | 461.50 |
| 2005-09-29 | 893 | 893 | 893 | 893 | 2,000 | 446.50 |
| 2005-09-27 | 920 | 920 | 912 | 912 | 4,000 | 456 |
| 2005-09-26 | 935 | 945 | 935 | 945 | 2,000 | 472.50 |
| 2005-09-22 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 2005-09-21 | 955 | 955 | 945 | 945 | 2,000 | 472.50 |
| 2005-09-20 | 950 | 955 | 950 | 955 | 6,000 | 477.50 |
| 2005-09-16 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-09-15 | 915 | 938 | 915 | 938 | 2,000 | 469 |
| 2005-09-14 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2005-09-13 | 940 | 940 | 910 | 915 | 13,000 | 457.50 |
| 2005-09-09 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2005-09-06 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2005-09-01 | 772 | 789 | 772 | 789 | 3,000 | 394.50 |
| 2005-08-30 | 787 | 787 | 780 | 780 | 3,000 | 390 |
| 2005-08-29 | 767 | 777 | 767 | 775 | 4,000 | 387.50 |
| 2005-08-25 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2005-08-23 | 774 | 774 | 774 | 774 | 1,000 | 387 |
| 2005-08-22 | 761 | 770 | 761 | 770 | 3,000 | 385 |
| 2005-08-19 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 2005-08-15 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 2005-07-14 | 710 | 710 | 709 | 709 | 2,000 | 354.50 |
| 2005-07-06 | 714 | 714 | 714 | 714 | 2,000 | 357 |
| 2005-06-30 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2005-06-24 | 739 | 750 | 739 | 750 | 3,000 | 375 |
| 2005-06-22 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 2005-06-21 | 735 | 745 | 735 | 745 | 3,000 | 372.50 |
| 2005-06-20 | 773 | 773 | 773 | 773 | 7,000 | 386.50 |
| 2005-06-16 | 670 | 670 | 661 | 665 | 4,000 | 332.50 |
| 2005-06-15 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 2005-06-09 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2005-06-08 | 699 | 699 | 680 | 680 | 5,000 | 340 |
| 2005-06-02 | 568 | 568 | 568 | 568 | 2,000 | 284 |
| 2005-05-31 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
| 2005-05-23 | 549 | 549 | 549 | 549 | 1,000 | 274.50 |
| 2005-04-22 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2005-04-18 | 587 | 587 | 587 | 587 | 1,000 | 293.50 |
| 2005-04-14 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2005-04-08 | 630 | 630 | 587 | 587 | 2,000 | 293.50 |
| 2005-03-22 | 629 | 629 | 629 | 629 | 2,000 | 314.50 |
| 2005-03-15 | 614 | 614 | 614 | 614 | 1,000 | 307 |
| 2005-03-07 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2005-03-03 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2005-03-02 | 524 | 524 | 524 | 524 | 1,000 | 262 |
| 2005-02-28 | 500 | 500 | 499 | 499 | 3,000 | 249.50 |
| 2005-02-21 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2005-02-18 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2005-01-25 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2005-01-18 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2005-01-17 | 503 | 503 | 502 | 502 | 4,000 | 251 |
| 2005-01-05 | 500 | 500 | 500 | 500 | 3,000 | 250 |
分割・併合履歴 ： [2017-10-27]1株→2株
