7856 萩原工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 675 |
| 2006-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2006-12-15 | 1,264 | 1,300 | 1,264 | 1,300 | 1,200 | 650 |
| 2006-12-14 | 1,216 | 1,230 | 1,216 | 1,230 | 300 | 615 |
| 2006-12-12 | 1,211 | 1,211 | 1,209 | 1,209 | 2,200 | 604.50 |
| 2006-11-20 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 532.50 |
| 2006-11-15 | 1,115 | 1,125 | 1,115 | 1,125 | 1,100 | 562.50 |
| 2006-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 550 |
| 2006-10-31 | 1,169 | 1,169 | 1,160 | 1,160 | 400 | 580 |
| 2006-10-30 | 1,148 | 1,149 | 1,148 | 1,149 | 200 | 574.50 |
| 2006-10-27 | 1,114 | 1,114 | 1,114 | 1,114 | 100 | 557 |
| 2006-10-25 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 581 |
| 2006-10-23 | 1,165 | 1,165 | 1,160 | 1,160 | 400 | 580 |
| 2006-10-20 | 1,159 | 1,178 | 1,159 | 1,178 | 400 | 589 |
| 2006-10-17 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 551 |
| 2006-10-16 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 | 560 |
| 2006-10-12 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2006-10-11 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2006-10-10 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2006-10-06 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 564.50 |
| 2006-10-05 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 564 |
| 2006-10-04 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
| 2006-10-03 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2006-10-02 | 1,125 | 1,150 | 1,125 | 1,150 | 400 | 575 |
| 2006-09-22 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2006-09-19 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 530 |
| 2006-09-15 | 1,089 | 1,089 | 1,089 | 1,089 | 1,100 | 544.50 |
| 2006-09-14 | 1,052 | 1,052 | 1,052 | 1,052 | 300 | 526 |
| 2006-09-08 | 1,060 | 1,060 | 1,055 | 1,060 | 300 | 530 |
| 2006-09-07 | 1,073 | 1,073 | 1,073 | 1,073 | 100 | 536.50 |
| 2006-08-25 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 535 |
| 2006-08-24 | 1,101 | 1,110 | 1,080 | 1,080 | 2,400 | 540 |
| 2006-08-23 | 1,090 | 1,099 | 1,090 | 1,099 | 1,000 | 549.50 |
| 2006-08-17 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 574.50 |
| 2006-08-16 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 584.50 |
| 2006-08-15 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 574.50 |
| 2006-08-03 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 564.50 |
| 2006-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2006-07-28 | 1,065 | 1,065 | 1,065 | 1,065 | 900 | 532.50 |
| 2006-07-27 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 539.50 |
| 2006-07-25 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 549.50 |
| 2006-07-24 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 570 |
| 2006-07-20 | 1,112 | 1,112 | 1,112 | 1,112 | 200 | 556 |
| 2006-07-18 | 1,179 | 1,179 | 1,179 | 1,179 | 1,100 | 589.50 |
| 2006-07-14 | 1,126 | 1,126 | 1,126 | 1,126 | 500 | 563 |
| 2006-07-12 | 1,199 | 1,199 | 1,199 | 1,199 | 1,600 | 599.50 |
| 2006-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2006-06-29 | 1,180 | 1,180 | 1,169 | 1,169 | 2,400 | 584.50 |
| 2006-06-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 2006-06-26 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 615 |
| 2006-06-19 | 1,251 | 1,251 | 1,251 | 1,251 | 1,200 | 625.50 |
| 2006-06-15 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 642.50 |
| 2006-06-14 | 1,245 | 1,265 | 1,245 | 1,265 | 400 | 632.50 |
| 2006-06-12 | 1,225 | 1,225 | 1,225 | 1,225 | 200 | 612.50 |
| 2006-06-09 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2006-06-08 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 595 |
| 2006-06-07 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 625 |
| 2006-06-05 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 622.50 |
| 2006-06-02 | 1,306 | 1,306 | 1,250 | 1,250 | 600 | 625 |
| 2006-05-31 | 1,309 | 1,315 | 1,309 | 1,311 | 700 | 655.50 |
| 2006-05-30 | 1,292 | 1,309 | 1,286 | 1,309 | 300 | 654.50 |
| 2006-05-15 | 1,340 | 1,340 | 1,270 | 1,270 | 2,000 | 635 |
| 2006-05-12 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 2006-05-11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2006-05-08 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 680 |
| 2006-05-01 | 1,424 | 1,424 | 1,338 | 1,360 | 1,400 | 680 |
| 2006-04-19 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 | 722 |
| 2006-04-18 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 715 |
| 2006-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 2006-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2006-04-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 2006-03-31 | 1,401 | 1,401 | 1,399 | 1,399 | 5,000 | 699.50 |
| 2006-03-28 | 1,319 | 1,359 | 1,319 | 1,359 | 2,000 | 679.50 |
| 2006-03-27 | 1,350 | 1,350 | 1,349 | 1,349 | 6,000 | 674.50 |
| 2006-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 2006-03-22 | 1,289 | 1,289 | 1,289 | 1,289 | 3,000 | 644.50 |
| 2006-03-16 | 1,232 | 1,250 | 1,232 | 1,250 | 6,000 | 625 |
| 2006-03-07 | 1,147 | 1,147 | 1,109 | 1,109 | 2,000 | 554.50 |
| 2006-02-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 2006-02-20 | 1,083 | 1,083 | 1,082 | 1,082 | 2,000 | 541 |
| 2006-02-17 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 542 |
| 2006-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2006-02-14 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 539.50 |
| 2006-02-10 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 | 568.50 |
| 2006-02-07 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 575.50 |
| 2006-02-06 | 1,171 | 1,171 | 1,160 | 1,160 | 2,000 | 580 |
| 2006-02-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 2006-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2006-01-27 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 562.50 |
| 2006-01-20 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 | 584 |
| 2006-01-19 | 1,042 | 1,153 | 1,042 | 1,153 | 3,000 | 576.50 |
| 2006-01-18 | 1,180 | 1,180 | 1,020 | 1,020 | 3,000 | 510 |
| 2006-01-17 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 | 602 |
| 2006-01-16 | 1,248 | 1,248 | 1,204 | 1,204 | 5,000 | 602 |
| 2006-01-12 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 625.50 |
| 2006-01-11 | 1,264 | 1,265 | 1,264 | 1,265 | 5,000 | 632.50 |
| 2006-01-10 | 1,256 | 1,265 | 1,254 | 1,265 | 3,000 | 632.50 |
| 2006-01-06 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 622.50 |
| 2006-01-05 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 595.50 |
| 2006-01-04 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 595 |
分割・併合履歴 ： [2017-10-27]1株→2株
