7856 萩原工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,078 | 1,088 | 1,078 | 1,088 | 300 | 544 |
| 2007-12-27 | 1,101 | 1,104 | 1,061 | 1,099 | 3,000 | 549.50 |
| 2007-12-26 | 1,083 | 1,105 | 1,083 | 1,100 | 5,400 | 550 |
| 2007-12-25 | 1,091 | 1,096 | 1,080 | 1,082 | 3,700 | 541 |
| 2007-12-21 | 1,085 | 1,095 | 1,075 | 1,089 | 12,100 | 544.50 |
| 2007-12-20 | 1,100 | 1,100 | 1,080 | 1,085 | 33,900 | 542.50 |
| 2007-12-19 | 1,100 | 1,100 | 1,040 | 1,095 | 9,600 | 547.50 |
| 2007-12-18 | 1,080 | 1,090 | 1,080 | 1,084 | 4,700 | 542 |
| 2007-12-17 | 1,083 | 1,083 | 1,080 | 1,080 | 4,800 | 540 |
| 2007-12-14 | 1,121 | 1,121 | 1,060 | 1,083 | 10,400 | 541.50 |
| 2007-12-13 | 1,131 | 1,135 | 1,125 | 1,125 | 5,800 | 562.50 |
| 2007-12-12 | 1,160 | 1,160 | 1,125 | 1,125 | 12,300 | 562.50 |
| 2007-12-11 | 1,200 | 1,220 | 1,166 | 1,169 | 19,800 | 584.50 |
| 2007-12-10 | 1,150 | 1,198 | 1,147 | 1,190 | 10,900 | 595 |
| 2007-12-07 | 1,140 | 1,146 | 1,140 | 1,143 | 1,900 | 571.50 |
| 2007-12-06 | 1,142 | 1,149 | 1,141 | 1,149 | 1,700 | 574.50 |
| 2007-12-05 | 1,165 | 1,165 | 1,142 | 1,142 | 600 | 571 |
| 2007-12-04 | 1,150 | 1,150 | 1,140 | 1,145 | 1,100 | 572.50 |
| 2007-12-03 | 1,150 | 1,150 | 1,140 | 1,140 | 1,600 | 570 |
| 2007-11-30 | 1,155 | 1,155 | 1,140 | 1,140 | 300 | 570 |
| 2007-11-29 | 1,177 | 1,177 | 1,160 | 1,160 | 1,300 | 580 |
| 2007-11-27 | 1,150 | 1,160 | 1,150 | 1,160 | 200 | 580 |
| 2007-11-26 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 572.50 |
| 2007-11-22 | 1,148 | 1,148 | 1,147 | 1,147 | 1,000 | 573.50 |
| 2007-11-21 | 1,121 | 1,150 | 1,121 | 1,148 | 600 | 574 |
| 2007-11-20 | 1,199 | 1,199 | 1,199 | 1,199 | 700 | 599.50 |
| 2007-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2007-11-15 | 1,222 | 1,222 | 1,182 | 1,222 | 1,000 | 611 |
| 2007-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2007-11-13 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 610 |
| 2007-11-12 | 1,180 | 1,180 | 1,150 | 1,180 | 1,200 | 590 |
| 2007-11-09 | 1,150 | 1,180 | 1,150 | 1,180 | 1,200 | 590 |
| 2007-11-08 | 1,211 | 1,211 | 1,180 | 1,180 | 900 | 590 |
| 2007-11-07 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2007-11-06 | 1,240 | 1,240 | 1,239 | 1,240 | 2,500 | 620 |
| 2007-11-05 | 1,250 | 1,250 | 1,235 | 1,235 | 200 | 617.50 |
| 2007-11-02 | 1,265 | 1,265 | 1,250 | 1,250 | 600 | 625 |
| 2007-10-31 | 1,237 | 1,237 | 1,175 | 1,221 | 1,200 | 610.50 |
| 2007-10-30 | 1,225 | 1,226 | 1,216 | 1,216 | 2,200 | 608 |
| 2007-10-29 | 1,259 | 1,259 | 1,230 | 1,239 | 9,000 | 619.50 |
| 2007-10-26 | 1,262 | 1,299 | 1,262 | 1,299 | 400 | 649.50 |
| 2007-10-25 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 660 |
| 2007-10-24 | 1,320 | 1,320 | 1,319 | 1,320 | 800 | 660 |
| 2007-10-23 | 1,309 | 1,320 | 1,300 | 1,320 | 500 | 660 |
| 2007-10-22 | 1,285 | 1,305 | 1,285 | 1,305 | 1,200 | 652.50 |
| 2007-10-19 | 1,309 | 1,329 | 1,306 | 1,306 | 300 | 653 |
| 2007-10-18 | 1,330 | 1,330 | 1,330 | 1,330 | 600 | 665 |
| 2007-10-16 | 1,300 | 1,330 | 1,300 | 1,330 | 1,200 | 665 |
| 2007-10-15 | 1,340 | 1,358 | 1,340 | 1,358 | 1,800 | 679 |
| 2007-10-12 | 1,310 | 1,330 | 1,310 | 1,330 | 1,100 | 665 |
| 2007-10-11 | 1,320 | 1,340 | 1,320 | 1,340 | 3,100 | 670 |
| 2007-10-09 | 1,312 | 1,340 | 1,311 | 1,340 | 900 | 670 |
| 2007-10-05 | 1,300 | 1,320 | 1,290 | 1,300 | 2,200 | 650 |
| 2007-10-04 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2007-10-03 | 1,290 | 1,300 | 1,280 | 1,300 | 500 | 650 |
| 2007-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 650 |
| 2007-10-01 | 1,300 | 1,301 | 1,300 | 1,300 | 1,000 | 650 |
| 2007-09-28 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 650 |
| 2007-09-27 | 1,310 | 1,310 | 1,300 | 1,300 | 1,100 | 650 |
| 2007-09-26 | 1,270 | 1,300 | 1,270 | 1,300 | 2,500 | 650 |
| 2007-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 800 | 635 |
| 2007-09-20 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 635 |
| 2007-09-19 | 1,260 | 1,280 | 1,258 | 1,280 | 6,800 | 640 |
| 2007-09-18 | 1,320 | 1,320 | 1,240 | 1,250 | 2,700 | 625 |
| 2007-09-14 | 1,310 | 1,320 | 1,310 | 1,320 | 400 | 660 |
| 2007-09-13 | 1,348 | 1,348 | 1,308 | 1,310 | 1,700 | 655 |
| 2007-09-12 | 1,351 | 1,360 | 1,349 | 1,350 | 5,400 | 675 |
| 2007-09-11 | 1,346 | 1,350 | 1,310 | 1,350 | 12,000 | 675 |
| 2007-09-10 | 1,320 | 1,349 | 1,320 | 1,349 | 2,400 | 674.50 |
| 2007-09-07 | 1,325 | 1,340 | 1,325 | 1,340 | 900 | 670 |
| 2007-09-05 | 1,340 | 1,340 | 1,320 | 1,320 | 600 | 660 |
| 2007-09-04 | 1,360 | 1,360 | 1,340 | 1,340 | 1,500 | 670 |
| 2007-08-31 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 670 |
| 2007-08-30 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 674.50 |
| 2007-08-29 | 1,320 | 1,350 | 1,320 | 1,350 | 1,000 | 675 |
| 2007-08-28 | 1,331 | 1,350 | 1,331 | 1,350 | 900 | 675 |
| 2007-08-24 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 685 |
| 2007-08-23 | 1,380 | 1,380 | 1,380 | 1,380 | 400 | 690 |
| 2007-08-21 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 696.50 |
| 2007-08-20 | 1,431 | 1,431 | 1,375 | 1,415 | 1,100 | 707.50 |
| 2007-08-17 | 1,360 | 1,360 | 1,291 | 1,291 | 1,400 | 645.50 |
| 2007-08-16 | 1,360 | 1,400 | 1,360 | 1,400 | 1,200 | 700 |
| 2007-08-15 | 1,478 | 1,478 | 1,370 | 1,420 | 2,200 | 710 |
| 2007-08-14 | 1,449 | 1,449 | 1,449 | 1,449 | 200 | 724.50 |
| 2007-08-10 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 739.50 |
| 2007-08-09 | 1,476 | 1,479 | 1,476 | 1,479 | 300 | 739.50 |
| 2007-08-08 | 1,480 | 1,480 | 1,462 | 1,462 | 1,300 | 731 |
| 2007-08-07 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 740 |
| 2007-08-06 | 1,460 | 1,485 | 1,460 | 1,485 | 3,000 | 742.50 |
| 2007-08-03 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 740.50 |
| 2007-08-02 | 1,495 | 1,495 | 1,490 | 1,490 | 1,200 | 745 |
| 2007-08-01 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 740.50 |
| 2007-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 750 |
| 2007-07-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2007-07-25 | 1,501 | 1,523 | 1,500 | 1,523 | 1,200 | 761.50 |
| 2007-07-24 | 1,530 | 1,530 | 1,520 | 1,530 | 4,800 | 765 |
| 2007-07-23 | 1,525 | 1,530 | 1,520 | 1,530 | 2,300 | 765 |
| 2007-07-20 | 1,500 | 1,525 | 1,500 | 1,525 | 1,300 | 762.50 |
| 2007-07-19 | 1,530 | 1,530 | 1,525 | 1,530 | 3,000 | 765 |
| 2007-07-18 | 1,560 | 1,570 | 1,530 | 1,530 | 1,000 | 765 |
| 2007-07-17 | 1,545 | 1,545 | 1,511 | 1,530 | 2,900 | 765 |
| 2007-07-13 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 765 |
| 2007-07-12 | 1,530 | 1,535 | 1,530 | 1,535 | 1,500 | 767.50 |
| 2007-07-11 | 1,510 | 1,525 | 1,500 | 1,525 | 6,300 | 762.50 |
| 2007-07-10 | 1,510 | 1,511 | 1,510 | 1,511 | 900 | 755.50 |
| 2007-07-09 | 1,510 | 1,510 | 1,510 | 1,510 | 1,400 | 755 |
| 2007-07-06 | 1,500 | 1,510 | 1,470 | 1,510 | 9,100 | 755 |
| 2007-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,300 | 750 |
| 2007-07-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2007-07-03 | 1,525 | 1,525 | 1,490 | 1,500 | 5,200 | 750 |
| 2007-07-02 | 1,500 | 1,500 | 1,480 | 1,500 | 10,400 | 750 |
| 2007-06-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,200 | 740 |
| 2007-06-28 | 1,500 | 1,500 | 1,480 | 1,480 | 300 | 740 |
| 2007-06-27 | 1,450 | 1,480 | 1,450 | 1,480 | 2,800 | 740 |
| 2007-06-26 | 1,446 | 1,450 | 1,422 | 1,450 | 4,900 | 725 |
| 2007-06-25 | 1,455 | 1,466 | 1,455 | 1,466 | 1,200 | 733 |
| 2007-06-22 | 1,469 | 1,480 | 1,440 | 1,480 | 4,800 | 740 |
| 2007-06-21 | 1,440 | 1,470 | 1,423 | 1,470 | 6,700 | 735 |
| 2007-06-20 | 1,450 | 1,450 | 1,440 | 1,450 | 9,700 | 725 |
| 2007-06-19 | 1,470 | 1,470 | 1,430 | 1,450 | 9,300 | 725 |
| 2007-06-18 | 1,410 | 1,460 | 1,410 | 1,450 | 5,900 | 725 |
| 2007-06-15 | 1,451 | 1,451 | 1,430 | 1,450 | 5,500 | 725 |
| 2007-06-14 | 1,381 | 1,450 | 1,380 | 1,450 | 9,600 | 725 |
| 2007-06-13 | 1,430 | 1,430 | 1,380 | 1,380 | 2,200 | 690 |
| 2007-06-12 | 1,348 | 1,450 | 1,325 | 1,430 | 19,200 | 715 |
| 2007-06-11 | 1,389 | 1,389 | 1,354 | 1,388 | 3,400 | 694 |
| 2007-06-08 | 1,340 | 1,350 | 1,320 | 1,350 | 5,400 | 675 |
| 2007-06-07 | 1,350 | 1,350 | 1,330 | 1,350 | 2,700 | 675 |
| 2007-06-06 | 1,342 | 1,350 | 1,330 | 1,350 | 4,800 | 675 |
| 2007-06-05 | 1,353 | 1,388 | 1,353 | 1,388 | 800 | 694 |
| 2007-06-04 | 1,344 | 1,344 | 1,318 | 1,333 | 1,500 | 666.50 |
| 2007-06-01 | 1,344 | 1,345 | 1,344 | 1,344 | 1,300 | 672 |
| 2007-05-31 | 1,345 | 1,345 | 1,300 | 1,300 | 2,000 | 650 |
| 2007-05-30 | 1,300 | 1,349 | 1,300 | 1,349 | 3,700 | 674.50 |
| 2007-05-29 | 1,280 | 1,292 | 1,270 | 1,290 | 2,100 | 645 |
| 2007-05-28 | 1,284 | 1,290 | 1,260 | 1,266 | 4,000 | 633 |
| 2007-05-25 | 1,300 | 1,300 | 1,260 | 1,260 | 2,500 | 630 |
| 2007-05-24 | 1,310 | 1,315 | 1,310 | 1,315 | 300 | 657.50 |
| 2007-05-23 | 1,310 | 1,310 | 1,308 | 1,310 | 2,500 | 655 |
| 2007-05-21 | 1,258 | 1,334 | 1,258 | 1,300 | 5,400 | 650 |
| 2007-05-17 | 1,370 | 1,370 | 1,360 | 1,370 | 1,200 | 685 |
| 2007-05-16 | 1,350 | 1,369 | 1,350 | 1,369 | 900 | 684.50 |
| 2007-05-15 | 1,398 | 1,398 | 1,398 | 1,398 | 800 | 699 |
| 2007-05-10 | 1,379 | 1,379 | 1,379 | 1,379 | 300 | 689.50 |
| 2007-05-01 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 682 |
| 2007-04-27 | 1,358 | 1,358 | 1,358 | 1,358 | 300 | 679 |
| 2007-04-24 | 1,378 | 1,378 | 1,378 | 1,378 | 100 | 689 |
| 2007-04-20 | 1,400 | 1,400 | 1,398 | 1,398 | 500 | 699 |
| 2007-04-17 | 1,510 | 1,510 | 1,496 | 1,496 | 600 | 748 |
| 2007-04-16 | 1,519 | 1,519 | 1,519 | 1,519 | 800 | 759.50 |
| 2007-04-13 | 1,494 | 1,494 | 1,494 | 1,494 | 200 | 747 |
| 2007-04-03 | 1,495 | 1,495 | 1,495 | 1,495 | 300 | 747.50 |
| 2007-03-29 | 1,472 | 1,472 | 1,471 | 1,471 | 300 | 735.50 |
| 2007-03-27 | 1,500 | 1,500 | 1,432 | 1,461 | 300 | 730.50 |
| 2007-03-26 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 765 |
| 2007-03-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2007-03-22 | 1,501 | 1,501 | 1,500 | 1,500 | 500 | 750 |
| 2007-03-20 | 1,525 | 1,525 | 1,520 | 1,520 | 300 | 760 |
| 2007-03-19 | 1,547 | 1,550 | 1,530 | 1,549 | 1,100 | 774.50 |
| 2007-03-16 | 1,543 | 1,543 | 1,510 | 1,510 | 400 | 755 |
| 2007-03-15 | 1,528 | 1,550 | 1,400 | 1,525 | 2,900 | 762.50 |
| 2007-03-14 | 1,517 | 1,517 | 1,500 | 1,500 | 1,300 | 750 |
| 2007-03-13 | 1,499 | 1,500 | 1,499 | 1,499 | 2,100 | 749.50 |
| 2007-03-01 | 1,409 | 1,409 | 1,409 | 1,409 | 100 | 704.50 |
| 2007-02-28 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 694.50 |
| 2007-02-27 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 719 |
| 2007-02-19 | 1,418 | 1,418 | 1,418 | 1,418 | 300 | 709 |
| 2007-02-16 | 1,400 | 1,418 | 1,400 | 1,418 | 2,200 | 709 |
| 2007-02-15 | 1,479 | 1,479 | 1,479 | 1,479 | 7,700 | 739.50 |
| 2007-01-29 | 1,369 | 1,420 | 1,369 | 1,420 | 3,800 | 710 |
| 2007-01-26 | 1,389 | 1,429 | 1,389 | 1,429 | 500 | 714.50 |
| 2007-01-23 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 694.50 |
| 2007-01-15 | 1,419 | 1,419 | 1,419 | 1,419 | 900 | 709.50 |
| 2007-01-12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 700 |
| 2007-01-10 | 1,359 | 1,359 | 1,349 | 1,349 | 2,100 | 674.50 |
分割・併合履歴 ： [2017-10-27]1株→2株
