7856 萩原工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 890 | 895 | 885 | 895 | 300 | 447.50 |
| 2008-12-22 | 880 | 880 | 850 | 850 | 600 | 425 |
| 2008-12-19 | 900 | 900 | 890 | 890 | 300 | 445 |
| 2008-12-18 | 900 | 900 | 900 | 900 | 900 | 450 |
| 2008-12-17 | 889 | 889 | 829 | 850 | 2,200 | 425 |
| 2008-12-15 | 899 | 899 | 889 | 889 | 1,800 | 444.50 |
| 2008-12-12 | 830 | 830 | 801 | 801 | 2,800 | 400.50 |
| 2008-12-09 | 817 | 817 | 805 | 805 | 3,500 | 402.50 |
| 2008-12-08 | 791 | 800 | 782 | 800 | 2,800 | 400 |
| 2008-12-05 | 779 | 779 | 779 | 779 | 100 | 389.50 |
| 2008-12-04 | 730 | 739 | 720 | 739 | 900 | 369.50 |
| 2008-12-03 | 738 | 738 | 718 | 730 | 3,800 | 365 |
| 2008-12-02 | 799 | 799 | 798 | 798 | 1,200 | 399 |
| 2008-12-01 | 799 | 799 | 786 | 799 | 1,100 | 399.50 |
| 2008-11-26 | 799 | 799 | 799 | 799 | 100 | 399.50 |
| 2008-11-25 | 800 | 800 | 799 | 799 | 200 | 399.50 |
| 2008-11-21 | 770 | 770 | 770 | 770 | 100 | 385 |
| 2008-11-20 | 780 | 790 | 770 | 770 | 2,100 | 385 |
| 2008-11-19 | 799 | 799 | 799 | 799 | 100 | 399.50 |
| 2008-11-18 | 800 | 800 | 800 | 800 | 1,200 | 400 |
| 2008-11-17 | 810 | 810 | 808 | 809 | 2,500 | 404.50 |
| 2008-11-14 | 790 | 800 | 790 | 800 | 500 | 400 |
| 2008-11-12 | 786 | 786 | 781 | 786 | 1,100 | 393 |
| 2008-11-11 | 800 | 800 | 785 | 785 | 300 | 392.50 |
| 2008-11-10 | 790 | 800 | 780 | 785 | 2,200 | 392.50 |
| 2008-11-07 | 790 | 790 | 790 | 790 | 100 | 395 |
| 2008-11-06 | 780 | 780 | 780 | 780 | 100 | 390 |
| 2008-11-05 | 810 | 810 | 801 | 801 | 1,300 | 400.50 |
| 2008-11-04 | 747 | 755 | 747 | 750 | 500 | 375 |
| 2008-10-31 | 739 | 743 | 739 | 739 | 4,700 | 369.50 |
| 2008-10-30 | 729 | 739 | 728 | 739 | 12,000 | 369.50 |
| 2008-10-29 | 740 | 740 | 730 | 730 | 1,700 | 365 |
| 2008-10-28 | 743 | 743 | 740 | 740 | 400 | 370 |
| 2008-10-27 | 759 | 759 | 755 | 755 | 400 | 377.50 |
| 2008-10-24 | 758 | 760 | 757 | 760 | 17,400 | 380 |
| 2008-10-23 | 770 | 770 | 760 | 760 | 800 | 380 |
| 2008-10-22 | 780 | 780 | 780 | 780 | 1,400 | 390 |
| 2008-10-21 | 800 | 810 | 800 | 800 | 4,600 | 400 |
| 2008-10-20 | 806 | 806 | 800 | 800 | 1,200 | 400 |
| 2008-10-16 | 819 | 819 | 760 | 809 | 2,700 | 404.50 |
| 2008-10-15 | 828 | 828 | 820 | 820 | 3,500 | 410 |
| 2008-10-14 | 830 | 830 | 820 | 830 | 2,600 | 415 |
| 2008-10-10 | 810 | 810 | 800 | 800 | 500 | 400 |
| 2008-10-09 | 834 | 845 | 820 | 820 | 2,100 | 410 |
| 2008-10-08 | 860 | 860 | 850 | 860 | 500 | 430 |
| 2008-10-07 | 850 | 920 | 839 | 890 | 3,600 | 445 |
| 2008-10-06 | 939 | 939 | 939 | 939 | 600 | 469.50 |
| 2008-10-03 | 960 | 960 | 920 | 940 | 9,500 | 470 |
| 2008-10-02 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 520 |
| 2008-10-01 | 980 | 1,000 | 980 | 990 | 600 | 495 |
| 2008-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2008-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 500 |
| 2008-09-19 | 1,010 | 1,010 | 990 | 990 | 300 | 495 |
| 2008-09-18 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 520 |
| 2008-09-17 | 1,049 | 1,049 | 1,049 | 1,049 | 300 | 524.50 |
| 2008-09-16 | 989 | 1,039 | 989 | 1,039 | 1,600 | 519.50 |
| 2008-09-12 | 1,039 | 1,040 | 1,039 | 1,039 | 1,300 | 519.50 |
| 2008-09-11 | 1,001 | 1,040 | 990 | 1,040 | 1,400 | 520 |
| 2008-09-09 | 1,050 | 1,070 | 991 | 1,061 | 1,800 | 530.50 |
| 2008-09-05 | 920 | 980 | 920 | 980 | 1,500 | 490 |
| 2008-09-04 | 971 | 990 | 970 | 980 | 500 | 490 |
| 2008-09-02 | 1,010 | 1,030 | 1,010 | 1,030 | 900 | 515 |
| 2008-09-01 | 980 | 980 | 970 | 970 | 500 | 485 |
| 2008-08-29 | 980 | 980 | 980 | 980 | 300 | 490 |
| 2008-08-27 | 992 | 992 | 991 | 991 | 500 | 495.50 |
| 2008-08-26 | 1,007 | 1,028 | 998 | 1,028 | 500 | 514 |
| 2008-08-22 | 1,047 | 1,047 | 1,047 | 1,047 | 100 | 523.50 |
| 2008-08-21 | 1,079 | 1,079 | 1,019 | 1,048 | 1,700 | 524 |
| 2008-08-20 | 1,020 | 1,060 | 1,020 | 1,060 | 300 | 530 |
| 2008-08-19 | 1,040 | 1,049 | 1,020 | 1,049 | 1,400 | 524.50 |
| 2008-08-18 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2008-08-15 | 1,070 | 1,080 | 1,020 | 1,080 | 8,300 | 540 |
| 2008-08-14 | 1,051 | 1,051 | 1,010 | 1,050 | 1,800 | 525 |
| 2008-08-13 | 1,099 | 1,099 | 1,060 | 1,060 | 2,000 | 530 |
| 2008-08-12 | 1,114 | 1,114 | 1,110 | 1,110 | 200 | 555 |
| 2008-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 560 |
| 2008-08-07 | 1,108 | 1,110 | 1,108 | 1,110 | 700 | 555 |
| 2008-08-06 | 1,104 | 1,115 | 1,075 | 1,094 | 900 | 547 |
| 2008-08-05 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 564.50 |
| 2008-08-04 | 1,139 | 1,139 | 1,130 | 1,130 | 800 | 565 |
| 2008-08-01 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 570 |
| 2008-07-31 | 1,110 | 1,140 | 1,100 | 1,140 | 1,100 | 570 |
| 2008-07-30 | 1,160 | 1,160 | 1,093 | 1,150 | 3,000 | 575 |
| 2008-07-29 | 1,150 | 1,150 | 1,130 | 1,150 | 1,400 | 575 |
| 2008-07-28 | 1,169 | 1,169 | 1,169 | 1,169 | 200 | 584.50 |
| 2008-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 700 | 570 |
| 2008-07-24 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 575 |
| 2008-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2008-07-22 | 1,175 | 1,175 | 1,101 | 1,111 | 3,100 | 555.50 |
| 2008-07-18 | 1,170 | 1,170 | 1,170 | 1,170 | 900 | 585 |
| 2008-07-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,400 | 565 |
| 2008-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,200 | 575 |
| 2008-07-15 | 1,150 | 1,154 | 1,135 | 1,154 | 5,100 | 577 |
| 2008-07-14 | 1,149 | 1,149 | 1,140 | 1,144 | 2,500 | 572 |
| 2008-07-11 | 1,100 | 1,111 | 1,090 | 1,111 | 3,300 | 555.50 |
| 2008-07-10 | 1,085 | 1,100 | 1,080 | 1,100 | 3,500 | 550 |
| 2008-07-09 | 1,104 | 1,120 | 1,100 | 1,105 | 9,300 | 552.50 |
| 2008-07-08 | 1,120 | 1,125 | 1,100 | 1,103 | 4,500 | 551.50 |
| 2008-07-07 | 1,070 | 1,100 | 1,060 | 1,100 | 3,900 | 550 |
| 2008-07-04 | 1,050 | 1,070 | 1,050 | 1,070 | 2,600 | 535 |
| 2008-07-03 | 1,013 | 1,013 | 1,010 | 1,010 | 5,900 | 505 |
| 2008-07-02 | 1,085 | 1,085 | 1,033 | 1,033 | 1,400 | 516.50 |
| 2008-07-01 | 1,031 | 1,033 | 1,031 | 1,033 | 400 | 516.50 |
| 2008-06-30 | 1,018 | 1,030 | 990 | 1,030 | 16,400 | 515 |
| 2008-06-27 | 1,015 | 1,020 | 1,014 | 1,018 | 3,900 | 509 |
| 2008-06-26 | 1,000 | 1,015 | 1,000 | 1,015 | 300 | 507.50 |
| 2008-06-25 | 991 | 1,000 | 990 | 990 | 5,000 | 495 |
| 2008-06-24 | 990 | 991 | 990 | 991 | 1,100 | 495.50 |
| 2008-06-23 | 1,001 | 1,010 | 1,001 | 1,005 | 5,400 | 502.50 |
| 2008-06-20 | 1,003 | 1,021 | 1,003 | 1,021 | 4,900 | 510.50 |
| 2008-06-19 | 1,021 | 1,022 | 1,020 | 1,021 | 5,200 | 510.50 |
| 2008-06-18 | 1,026 | 1,026 | 1,015 | 1,025 | 5,000 | 512.50 |
| 2008-06-17 | 972 | 988 | 972 | 986 | 4,800 | 493 |
| 2008-06-16 | 990 | 990 | 960 | 980 | 2,300 | 490 |
| 2008-06-13 | 973 | 973 | 952 | 960 | 1,200 | 480 |
| 2008-06-12 | 950 | 963 | 950 | 963 | 1,400 | 481.50 |
| 2008-06-11 | 970 | 980 | 960 | 980 | 2,500 | 490 |
| 2008-06-10 | 961 | 1,000 | 950 | 990 | 5,000 | 495 |
| 2008-06-09 | 911 | 911 | 911 | 911 | 1,200 | 455.50 |
| 2008-06-06 | 947 | 950 | 940 | 945 | 1,600 | 472.50 |
| 2008-06-05 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2008-06-04 | 925 | 925 | 920 | 920 | 900 | 460 |
| 2008-06-03 | 930 | 930 | 918 | 920 | 1,600 | 460 |
| 2008-06-02 | 918 | 920 | 918 | 920 | 700 | 460 |
| 2008-05-30 | 888 | 888 | 888 | 888 | 100 | 444 |
| 2008-05-28 | 881 | 881 | 880 | 880 | 200 | 440 |
| 2008-05-27 | 880 | 880 | 880 | 880 | 600 | 440 |
| 2008-05-26 | 870 | 880 | 866 | 880 | 2,700 | 440 |
| 2008-05-23 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2008-05-22 | 920 | 920 | 910 | 920 | 1,700 | 460 |
| 2008-05-21 | 910 | 912 | 910 | 910 | 1,400 | 455 |
| 2008-05-20 | 911 | 928 | 911 | 928 | 2,800 | 464 |
| 2008-05-19 | 960 | 960 | 911 | 912 | 9,700 | 456 |
| 2008-05-16 | 900 | 950 | 900 | 950 | 1,200 | 475 |
| 2008-05-15 | 913 | 913 | 909 | 910 | 2,500 | 455 |
| 2008-05-14 | 891 | 919 | 891 | 919 | 1,300 | 459.50 |
| 2008-05-13 | 882 | 890 | 882 | 890 | 500 | 445 |
| 2008-05-09 | 880 | 880 | 880 | 880 | 100 | 440 |
| 2008-05-08 | 851 | 860 | 850 | 860 | 500 | 430 |
| 2008-05-07 | 845 | 850 | 845 | 850 | 300 | 425 |
| 2008-05-02 | 855 | 855 | 845 | 845 | 1,000 | 422.50 |
| 2008-05-01 | 845 | 845 | 845 | 845 | 100 | 422.50 |
| 2008-04-30 | 835 | 845 | 835 | 845 | 1,200 | 422.50 |
| 2008-04-28 | 850 | 850 | 835 | 841 | 1,800 | 420.50 |
| 2008-04-25 | 815 | 840 | 790 | 830 | 6,900 | 415 |
| 2008-04-24 | 791 | 795 | 781 | 795 | 400 | 397.50 |
| 2008-04-23 | 795 | 795 | 795 | 795 | 900 | 397.50 |
| 2008-04-22 | 795 | 805 | 795 | 795 | 3,200 | 397.50 |
| 2008-04-21 | 795 | 805 | 795 | 805 | 1,200 | 402.50 |
| 2008-04-18 | 805 | 805 | 795 | 795 | 2,000 | 397.50 |
| 2008-04-17 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2008-04-16 | 794 | 794 | 794 | 794 | 200 | 397 |
| 2008-04-15 | 810 | 810 | 800 | 800 | 2,500 | 400 |
| 2008-04-14 | 785 | 800 | 785 | 800 | 3,900 | 400 |
| 2008-04-11 | 782 | 785 | 782 | 785 | 700 | 392.50 |
| 2008-04-10 | 785 | 785 | 782 | 782 | 200 | 391 |
| 2008-04-09 | 785 | 785 | 785 | 785 | 100 | 392.50 |
| 2008-04-08 | 790 | 790 | 787 | 790 | 2,000 | 395 |
| 2008-04-07 | 800 | 800 | 790 | 790 | 800 | 395 |
| 2008-04-04 | 800 | 800 | 790 | 790 | 2,300 | 395 |
| 2008-04-03 | 787 | 795 | 787 | 790 | 2,700 | 395 |
| 2008-04-02 | 790 | 790 | 790 | 790 | 3,400 | 395 |
| 2008-04-01 | 790 | 790 | 790 | 790 | 3,100 | 395 |
| 2008-03-31 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2008-03-28 | 787 | 790 | 787 | 790 | 1,800 | 395 |
| 2008-03-27 | 790 | 794 | 787 | 787 | 13,400 | 393.50 |
| 2008-03-26 | 830 | 830 | 790 | 790 | 19,600 | 395 |
| 2008-03-25 | 790 | 790 | 782 | 790 | 14,900 | 395 |
| 2008-03-24 | 755 | 775 | 755 | 775 | 3,500 | 387.50 |
| 2008-03-21 | 760 | 760 | 750 | 755 | 3,000 | 377.50 |
| 2008-03-19 | 730 | 790 | 730 | 756 | 6,300 | 378 |
| 2008-03-18 | 759 | 760 | 740 | 745 | 5,700 | 372.50 |
| 2008-03-17 | 784 | 784 | 760 | 770 | 3,600 | 385 |
| 2008-03-14 | 790 | 795 | 785 | 790 | 3,900 | 395 |
| 2008-03-13 | 837 | 837 | 791 | 800 | 2,800 | 400 |
| 2008-03-12 | 860 | 860 | 841 | 841 | 1,800 | 420.50 |
| 2008-03-11 | 845 | 860 | 845 | 860 | 1,000 | 430 |
| 2008-03-07 | 919 | 919 | 915 | 915 | 200 | 457.50 |
| 2008-03-06 | 925 | 925 | 905 | 909 | 900 | 454.50 |
| 2008-03-05 | 970 | 970 | 955 | 955 | 1,000 | 477.50 |
| 2008-03-04 | 979 | 979 | 979 | 979 | 600 | 489.50 |
| 2008-03-03 | 919 | 919 | 919 | 919 | 100 | 459.50 |
| 2008-02-29 | 930 | 955 | 930 | 955 | 1,200 | 477.50 |
| 2008-02-27 | 975 | 975 | 955 | 955 | 2,000 | 477.50 |
| 2008-02-26 | 955 | 955 | 947 | 955 | 1,100 | 477.50 |
| 2008-02-25 | 955 | 960 | 945 | 945 | 1,600 | 472.50 |
| 2008-02-19 | 951 | 955 | 951 | 955 | 1,600 | 477.50 |
| 2008-02-18 | 1,096 | 1,096 | 990 | 1,000 | 19,000 | 500 |
| 2008-02-15 | 996 | 996 | 996 | 996 | 1,500 | 498 |
| 2008-02-14 | 890 | 896 | 890 | 896 | 3,400 | 448 |
| 2008-02-13 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2008-02-12 | 920 | 920 | 896 | 896 | 1,000 | 448 |
| 2008-02-08 | 889 | 900 | 889 | 900 | 1,500 | 450 |
| 2008-02-07 | 870 | 880 | 870 | 880 | 1,800 | 440 |
| 2008-02-06 | 870 | 870 | 840 | 870 | 1,500 | 435 |
| 2008-02-05 | 890 | 892 | 860 | 891 | 4,000 | 445.50 |
| 2008-02-04 | 920 | 920 | 920 | 920 | 700 | 460 |
| 2008-02-01 | 910 | 910 | 910 | 910 | 3,200 | 455 |
| 2008-01-29 | 915 | 915 | 915 | 915 | 400 | 457.50 |
| 2008-01-28 | 910 | 910 | 910 | 910 | 500 | 455 |
| 2008-01-25 | 910 | 910 | 910 | 910 | 2,500 | 455 |
| 2008-01-24 | 900 | 914 | 900 | 910 | 5,100 | 455 |
| 2008-01-23 | 890 | 900 | 890 | 890 | 300 | 445 |
| 2008-01-22 | 898 | 898 | 881 | 881 | 1,800 | 440.50 |
| 2008-01-21 | 928 | 930 | 927 | 928 | 18,000 | 464 |
| 2008-01-18 | 935 | 935 | 920 | 928 | 10,400 | 464 |
| 2008-01-17 | 936 | 936 | 926 | 929 | 5,600 | 464.50 |
| 2008-01-16 | 953 | 953 | 935 | 936 | 3,300 | 468 |
| 2008-01-15 | 994 | 994 | 947 | 953 | 7,500 | 476.50 |
| 2008-01-11 | 985 | 986 | 960 | 964 | 3,300 | 482 |
| 2008-01-10 | 1,008 | 1,010 | 983 | 986 | 7,500 | 493 |
| 2008-01-09 | 1,021 | 1,021 | 1,017 | 1,017 | 800 | 508.50 |
| 2008-01-08 | 1,047 | 1,050 | 1,040 | 1,050 | 400 | 525 |
| 2008-01-07 | 1,080 | 1,080 | 1,001 | 1,067 | 5,800 | 533.50 |
| 2008-01-04 | 1,086 | 1,086 | 1,086 | 1,086 | 600 | 543 |
分割・併合履歴 ： [2017-10-27]1株→2株
