7856 萩原工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	820	835	820	825	1,000	412.50
2009-12-28	821	821	821	821	100	410.50
2009-12-25	822	822	822	822	100	411
2009-12-21	819	828	819	828	400	414
2009-12-18	830	830	829	829	10,900	414.50
2009-12-17	818	820	816	817	3,300	408.50
2009-12-16	838	838	817	817	1,300	408.50
2009-12-15	845	845	845	845	1,300	422.50
2009-12-14	849	849	838	838	2,900	419
2009-12-11	815	827	810	816	4,500	408
2009-12-10	814	815	813	813	300	406.50
2009-12-09	823	830	792	812	4,000	406
2009-12-08	824	830	814	823	4,100	411.50
2009-12-07	764	764	764	764	100	382
2009-12-04	758	758	758	758	200	379
2009-12-03	758	758	758	758	100	379
2009-12-02	780	780	780	780	800	390
2009-12-01	760	760	760	760	100	380
2009-11-27	759	760	759	760	3,100	380
2009-11-26	760	760	760	760	1,000	380
2009-11-24	760	760	760	760	12,500	380
2009-11-20	730	760	730	760	4,300	380
2009-11-19	729	750	729	750	3,400	375
2009-11-18	759	759	759	759	800	379.50
2009-11-17	760	760	760	760	1,000	380
2009-11-16	760	760	759	759	12,500	379.50
2009-11-13	770	770	770	770	600	385
2009-11-12	770	770	770	770	200	385
2009-11-11	775	775	770	770	400	385
2009-11-10	758	766	758	766	300	383
2009-11-09	751	757	751	757	500	378.50
2009-11-06	750	750	750	750	100	375
2009-11-05	750	750	750	750	600	375
2009-11-04	760	760	760	760	800	380
2009-11-02	750	755	750	750	1,900	375
2009-10-30	790	790	780	780	200	390
2009-10-29	785	785	785	785	100	392.50
2009-10-27	799	800	795	799	1,700	399.50
2009-10-26	801	815	801	813	1,000	406.50
2009-10-23	805	805	805	805	600	402.50
2009-10-22	800	805	800	805	2,100	402.50
2009-10-21	807	810	807	810	200	405
2009-10-20	819	819	817	817	1,400	408.50
2009-10-19	810	811	810	810	600	405
2009-10-16	815	815	815	815	200	407.50
2009-10-15	815	815	810	810	1,800	405
2009-10-14	815	820	815	818	1,100	409
2009-10-13	810	815	810	815	700	407.50
2009-10-09	800	810	800	810	300	405
2009-10-08	800	810	800	800	2,500	400
2009-10-07	810	810	800	800	1,100	400
2009-10-06	812	812	812	812	100	406
2009-10-05	818	827	812	812	1,500	406
2009-10-02	820	820	820	820	900	410
2009-10-01	811	811	810	810	500	405
2009-09-30	810	810	810	810	100	405
2009-09-28	820	820	810	810	1,300	405
2009-09-25	820	820	820	820	500	410
2009-09-24	809	820	809	820	200	410
2009-09-18	839	839	809	809	1,800	404.50
2009-09-17	810	810	810	810	700	405
2009-09-16	810	810	810	810	100	405
2009-09-15	820	820	820	820	1,300	410
2009-09-14	820	820	815	815	1,200	407.50
2009-09-11	829	829	815	829	26,700	414.50
2009-09-10	808	820	805	810	3,600	405
2009-09-09	803	814	802	804	27,200	402
2009-09-08	801	804	801	801	3,000	400.50
2009-09-07	815	815	810	810	35,700	405
2009-09-04	815	821	802	821	4,000	410.50
2009-09-03	810	815	810	815	1,600	407.50
2009-09-02	830	833	830	830	3,600	415
2009-09-01	829	835	823	835	128,200	417.50
2009-08-31	831	831	830	830	1,000	415
2009-08-28	829	832	829	829	6,800	414.50
2009-08-27	829	831	829	829	4,700	414.50
2009-08-26	827	832	827	829	4,200	414.50
2009-08-25	830	833	827	827	3,400	413.50
2009-08-24	830	835	830	830	2,700	415
2009-08-21	832	832	827	827	3,900	413.50
2009-08-20	831	837	831	832	1,300	416
2009-08-19	831	835	831	832	1,400	416
2009-08-18	869	869	835	835	1,500	417.50
2009-08-17	847	847	831	831	4,400	415.50
2009-08-14	854	860	846	853	2,700	426.50
2009-08-13	858	864	858	860	1,400	430
2009-08-12	860	865	858	865	1,200	432.50
2009-08-11	855	895	855	861	2,600	430.50
2009-08-10	833	855	833	855	3,000	427.50
2009-08-07	835	835	830	832	1,800	416
2009-08-06	831	836	830	836	1,600	418
2009-08-05	831	831	830	830	1,000	415
2009-08-04	833	833	825	830	2,600	415
2009-08-03	825	828	820	823	3,200	411.50
2009-07-31	825	825	825	825	100	412.50
2009-07-30	824	831	823	823	1,500	411.50
2009-07-28	821	821	820	820	1,100	410
2009-07-27	822	822	822	822	100	411
2009-07-22	825	830	820	827	1,300	413.50
2009-07-21	840	845	821	835	2,700	417.50
2009-07-17	820	820	820	820	1,500	410
2009-07-16	850	850	830	830	1,800	415
2009-07-15	875	875	850	850	8,100	425
2009-07-14	850	865	850	865	8,100	432.50
2009-07-13	841	841	831	832	1,300	416
2009-07-10	841	841	825	831	800	415.50
2009-07-09	850	850	830	831	7,000	415.50
2009-07-08	850	852	850	850	3,800	425
2009-07-07	851	851	835	850	5,200	425
2009-07-06	850	850	850	850	7,000	425
2009-07-03	850	850	830	840	4,400	420
2009-07-02	860	870	845	870	10,100	435
2009-07-01	878	878	878	878	100	439
2009-06-30	885	885	885	885	100	442.50
2009-06-22	901	901	895	895	400	447.50
2009-06-19	900	900	900	900	3,800	450
2009-06-18	890	900	890	900	6,000	450
2009-06-17	869	870	869	870	2,800	435
2009-06-16	850	850	849	850	1,900	425
2009-06-15	870	870	860	860	2,700	430
2009-06-12	833	850	833	840	3,800	420
2009-06-11	803	830	803	830	7,600	415
2009-06-10	796	800	780	800	18,700	400
2009-06-09	780	780	780	780	100	390
2009-06-08	796	796	780	780	400	390
2009-06-05	769	788	769	788	200	394
2009-06-04	749	749	749	749	1,300	374.50
2009-06-03	799	799	799	799	200	399.50
2009-06-02	800	800	799	799	1,800	399.50
2009-06-01	790	795	788	795	1,400	397.50
2009-05-29	790	790	782	790	1,800	395
2009-05-28	760	760	760	760	1,600	380
2009-05-27	800	800	790	800	2,700	400
2009-05-26	800	800	781	790	5,000	395
2009-05-25	750	800	750	799	4,900	399.50
2009-05-22	740	745	740	745	600	372.50
2009-05-21	728	740	728	740	1,300	370
2009-05-20	728	728	714	728	1,800	364
2009-05-19	720	730	716	728	4,100	364
2009-05-18	694	732	694	720	5,500	360
2009-05-15	685	695	685	694	5,300	347
2009-05-14	667	680	667	680	2,400	340
2009-05-13	664	665	662	665	2,500	332.50
2009-05-12	667	667	663	664	3,000	332
2009-05-11	651	651	650	651	2,900	325.50
2009-05-08	641	645	641	645	3,400	322.50
2009-05-07	640	662	640	651	11,100	325.50
2009-05-01	631	640	630	640	19,200	320
2009-04-30	642	651	634	634	6,900	317
2009-04-28	653	654	640	642	9,400	321
2009-04-27	635	644	635	644	6,100	322
2009-04-24	622	625	615	625	3,900	312.50
2009-04-23	630	634	625	634	3,600	317
2009-04-22	649	659	630	630	6,400	315
2009-04-21	648	649	630	649	7,700	324.50
2009-04-20	660	660	642	658	4,200	329
2009-04-17	643	655	640	655	5,600	327.50
2009-04-16	650	650	642	642	4,500	321
2009-04-15	649	650	645	646	5,200	323
2009-04-14	648	650	645	650	4,900	325
2009-04-13	650	650	645	650	7,100	325
2009-04-10	649	655	645	655	3,800	327.50
2009-04-09	646	650	643	648	4,900	324
2009-04-08	645	650	642	650	3,200	325
2009-04-07	650	655	645	655	3,400	327.50
2009-04-06	665	665	656	660	8,100	330
2009-04-03	665	665	653	665	5,800	332.50
2009-04-02	667	670	665	670	4,800	335
2009-04-01	670	670	665	670	3,900	335
2009-03-31	670	670	668	670	1,900	335
2009-03-30	670	673	670	673	1,200	336.50
2009-03-27	673	677	670	670	2,500	335
2009-03-26	673	673	673	673	100	336.50
2009-03-19	664	669	664	669	1,100	334.50
2009-03-18	704	704	704	704	2,000	352
2009-03-17	654	664	650	664	2,200	332
2009-03-16	641	652	640	652	3,300	326
2009-03-13	675	687	645	687	2,500	343.50
2009-03-12	680	680	675	675	2,000	337.50
2009-03-11	708	712	698	698	2,800	349
2009-03-10	708	720	708	708	500	354
2009-03-03	810	810	780	780	1,200	390
2009-03-02	800	800	800	800	100	400
2009-02-27	800	800	800	800	400	400
2009-02-26	800	800	800	800	100	400
2009-02-25	800	800	800	800	500	400
2009-02-24	800	800	800	800	100	400
2009-02-20	800	800	800	800	600	400
2009-02-19	820	820	820	820	100	410
2009-02-18	899	899	899	899	800	449.50
2009-02-16	906	906	895	895	11,000	447.50
2009-02-13	855	855	845	850	3,600	425
2009-02-12	850	850	850	850	300	425
2009-02-10	852	852	850	850	400	425
2009-02-09	851	851	851	851	400	425.50
2009-02-06	858	860	855	855	2,100	427.50
2009-02-05	851	851	851	851	100	425.50
2009-02-04	838	857	838	857	400	428.50
2009-02-03	897	897	897	897	700	448.50
2009-02-02	877	877	877	877	200	438.50
2009-01-30	826	826	826	826	100	413
2009-01-21	810	827	808	826	2,800	413
2009-01-20	878	878	878	878	800	439
2009-01-19	808	818	800	808	1,300	404
2009-01-16	850	850	850	850	500	425
2009-01-15	859	859	810	817	2,700	408.50
2009-01-14	850	860	850	860	1,700	430
2009-01-13	830	830	830	830	100	415
2009-01-09	851	851	850	850	400	425
2009-01-08	840	840	820	820	400	410
2009-01-06	894	894	890	890	900	445

分割・併合履歴： [2017-10-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30