7856 萩原工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	883	890	863	880	5,200	440
2010-12-29	880	888	870	871	7,700	435.50
2010-12-28	877	890	877	880	5,100	440
2010-12-27	909	909	885	892	14,000	446
2010-12-24	900	904	890	903	10,600	451.50
2010-12-22	900	903	890	903	5,000	451.50
2010-12-21	909	910	890	900	9,500	450
2010-12-20	902	905	900	901	3,600	450.50
2010-12-17	926	926	900	905	7,200	452.50
2010-12-16	923	926	920	926	2,500	463
2010-12-15	930	930	909	909	1,700	454.50
2010-12-14	935	935	892	917	8,700	458.50
2010-12-13	900	915	893	912	4,300	456
2010-12-10	890	915	890	914	5,800	457
2010-12-09	905	910	898	900	9,300	450
2010-12-08	904	940	899	905	21,500	452.50
2010-12-07	892	908	886	899	22,700	449.50
2010-12-06	860	882	860	877	5,300	438.50
2010-12-03	850	858	850	858	800	429
2010-12-02	856	856	845	845	8,000	422.50
2010-12-01	855	866	841	847	5,700	423.50
2010-11-30	867	870	865	870	4,000	435
2010-11-29	885	885	870	880	2,200	440
2010-11-26	866	885	849	885	1,700	442.50
2010-11-25	865	875	860	875	3,600	437.50
2010-11-24	850	860	846	860	300	430
2010-11-22	861	864	850	850	2,000	425
2010-11-19	852	860	852	860	1,800	430
2010-11-18	845	855	840	850	3,300	425
2010-11-17	840	840	830	830	1,200	415
2010-11-16	865	865	850	855	2,000	427.50
2010-11-15	865	865	850	850	2,200	425
2010-11-12	831	835	831	835	200	417.50
2010-11-11	826	836	826	835	2,100	417.50
2010-11-10	814	826	814	826	2,400	413
2010-11-09	800	800	800	800	1,000	400
2010-11-08	809	810	796	796	3,000	398
2010-11-05	782	805	782	805	7,000	402.50
2010-11-04	775	775	750	775	6,800	387.50
2010-11-02	798	798	750	760	13,800	380
2010-11-01	804	805	799	800	1,600	400
2010-10-29	830	830	800	816	1,900	408
2010-10-28	850	851	801	830	13,400	415
2010-10-27	855	860	854	860	5,000	430
2010-10-26	894	895	880	885	2,400	442.50
2010-10-25	908	908	900	900	2,300	450
2010-10-22	915	915	890	900	8,300	450
2010-10-21	915	915	890	900	6,600	450
2010-10-20	925	925	924	925	2,800	462.50
2010-10-19	945	945	930	930	1,400	465
2010-10-18	945	948	930	930	1,100	465
2010-10-15	950	950	930	945	8,600	472.50
2010-10-14	939	950	891	950	35,900	475
2010-10-13	950	953	950	953	600	476.50
2010-10-12	960	962	950	950	1,600	475
2010-10-08	970	970	960	960	500	480
2010-10-07	970	970	970	970	1,000	485
2010-10-06	969	969	950	954	2,400	477
2010-10-05	951	977	951	977	200	488.50
2010-10-04	962	978	951	951	4,100	475.50
2010-10-01	955	955	954	954	300	477
2010-09-30	950	960	950	950	700	475
2010-09-29	945	950	945	950	3,100	475
2010-09-28	973	975	950	975	1,800	487.50
2010-09-27	979	980	975	980	700	490
2010-09-22	968	979	968	979	300	489.50
2010-09-21	980	980	968	968	2,500	484
2010-09-17	976	976	976	976	200	488
2010-09-16	967	967	967	967	300	483.50
2010-09-15	981	981	964	979	3,100	489.50
2010-09-14	965	971	965	971	500	485.50
2010-09-13	955	955	955	955	100	477.50
2010-09-09	970	970	970	970	100	485
2010-09-08	979	979	964	970	400	485
2010-09-07	973	982	961	982	2,600	491
2010-09-06	965	988	952	988	1,000	494
2010-09-03	941	950	940	940	2,700	470
2010-09-02	965	965	940	940	3,300	470
2010-09-01	960	960	950	950	1,200	475
2010-08-31	960	960	960	960	100	480
2010-08-30	960	965	955	955	2,700	477.50
2010-08-27	960	960	951	951	1,800	475.50
2010-08-26	959	974	959	960	1,800	480
2010-08-25	989	989	989	989	200	494.50
2010-08-24	989	990	989	989	600	494.50
2010-08-23	945	975	945	975	400	487.50
2010-08-20	965	975	960	975	4,400	487.50
2010-08-19	968	970	967	967	1,100	483.50
2010-08-18	1,011	1,011	970	970	2,400	485
2010-08-17	970	1,000	965	1,000	4,800	500
2010-08-16	1,014	1,014	1,014	1,014	1,100	507
2010-08-13	1,003	1,003	1,003	1,003	700	501.50
2010-08-11	1,010	1,010	1,003	1,003	200	501.50
2010-08-10	1,020	1,020	1,020	1,020	200	510
2010-08-09	1,015	1,020	1,015	1,020	700	510
2010-08-06	1,010	1,010	1,010	1,010	800	505
2010-08-05	981	1,005	981	1,005	300	502.50
2010-08-04	980	980	980	980	600	490
2010-08-03	1,020	1,020	990	990	2,300	495
2010-08-02	995	1,009	970	970	3,100	485
2010-07-30	984	990	984	990	200	495
2010-07-29	988	1,000	985	1,000	900	500
2010-07-28	993	1,000	990	990	1,700	495
2010-07-27	1,000	1,029	993	993	500	496.50
2010-07-26	1,000	1,019	1,000	1,000	1,100	500
2010-07-23	1,001	1,001	1,000	1,000	1,000	500
2010-07-22	993	1,000	993	1,000	1,500	500
2010-07-21	1,049	1,049	989	993	1,300	496.50
2010-07-20	985	1,030	985	1,030	1,400	515
2010-07-16	1,030	1,045	1,030	1,045	200	522.50
2010-07-15	1,076	1,076	1,060	1,060	7,400	530
2010-07-14	1,020	1,045	1,015	1,045	3,200	522.50
2010-07-13	1,030	1,030	1,006	1,011	3,800	505.50
2010-07-12	968	990	968	990	800	495
2010-07-09	975	976	956	967	1,700	483.50
2010-07-08	970	975	970	975	800	487.50
2010-07-07	970	970	970	970	100	485
2010-07-06	970	970	965	970	2,100	485
2010-07-05	965	980	965	980	400	490
2010-07-02	980	980	980	980	1,300	490
2010-07-01	980	980	965	965	1,300	482.50
2010-06-30	990	995	980	980	2,000	490
2010-06-29	995	995	995	995	200	497.50
2010-06-28	1,010	1,010	996	997	2,900	498.50
2010-06-25	1,018	1,018	1,010	1,010	1,000	505
2010-06-24	1,039	1,039	1,039	1,039	100	519.50
2010-06-23	1,040	1,040	1,040	1,040	200	520
2010-06-22	1,045	1,045	1,043	1,043	1,000	521.50
2010-06-21	1,027	1,060	1,022	1,060	4,100	530
2010-06-18	1,080	1,080	1,080	1,080	1,500	540
2010-06-17	1,069	1,080	1,046	1,070	8,300	535
2010-06-16	1,055	1,070	1,045	1,070	6,300	535
2010-06-15	1,094	1,094	1,080	1,080	2,200	540
2010-06-14	1,085	1,095	1,085	1,095	4,700	547.50
2010-06-11	1,080	1,090	1,074	1,087	3,700	543.50
2010-06-10	1,066	1,090	1,066	1,082	6,300	541
2010-06-09	1,065	1,075	1,050	1,074	5,800	537
2010-06-08	1,065	1,070	1,059	1,059	6,400	529.50
2010-06-07	1,023	1,048	1,020	1,048	1,500	524
2010-06-04	1,046	1,046	1,020	1,020	1,300	510
2010-06-03	1,021	1,040	1,020	1,020	3,700	510
2010-06-02	1,020	1,021	1,010	1,020	5,200	510
2010-06-01	1,037	1,037	1,018	1,024	2,500	512
2010-05-31	1,010	1,028	1,010	1,028	700	514
2010-05-28	1,011	1,011	1,002	1,011	1,000	505.50
2010-05-27	997	1,010	997	1,010	200	505
2010-05-26	1,001	1,003	981	998	3,800	499
2010-05-25	1,033	1,080	995	1,050	21,700	525
2010-05-24	999	999	999	999	2,500	499.50
2010-05-21	940	940	926	938	1,600	469
2010-05-20	940	978	940	978	400	489
2010-05-19	985	985	945	955	1,900	477.50
2010-05-18	1,027	1,027	977	1,000	3,100	500
2010-05-17	1,030	1,030	1,000	1,010	1,700	505
2010-05-14	1,005	1,015	1,005	1,015	200	507.50
2010-05-12	1,025	1,025	980	980	500	490
2010-05-11	1,010	1,010	1,000	1,000	2,000	500
2010-05-10	936	999	936	984	900	492
2010-05-07	993	993	945	945	2,800	472.50
2010-05-06	1,003	1,003	988	1,000	1,700	500
2010-04-30	1,004	1,033	1,003	1,033	2,000	516.50
2010-04-28	1,010	1,070	980	1,034	8,600	517
2010-04-27	1,100	1,100	1,000	1,060	14,800	530
2010-04-26	1,050	1,130	1,050	1,110	8,400	555
2010-04-23	1,000	1,050	1,000	1,050	9,700	525
2010-04-22	985	1,005	973	1,005	5,300	502.50
2010-04-21	986	1,000	985	985	2,600	492.50
2010-04-20	1,020	1,020	971	971	2,600	485.50
2010-04-19	1,000	1,008	1,000	1,008	10,500	504
2010-04-16	973	1,017	973	1,008	6,300	504
2010-04-15	918	990	918	988	13,100	494
2010-04-14	908	955	908	930	16,200	465
2010-04-13	900	903	897	897	1,100	448.50
2010-04-12	908	908	900	900	4,300	450
2010-04-09	900	900	899	899	700	449.50
2010-04-08	890	900	890	895	1,800	447.50
2010-04-07	894	901	890	890	4,100	445
2010-04-06	905	905	875	879	5,600	439.50
2010-04-05	900	904	900	904	800	452
2010-04-02	909	909	895	897	3,100	448.50
2010-04-01	902	904	893	894	8,700	447
2010-03-31	905	909	900	909	2,200	454.50
2010-03-30	901	913	900	905	6,800	452.50
2010-03-29	908	910	900	903	5,100	451.50
2010-03-26	899	899	886	893	1,400	446.50
2010-03-25	900	912	885	899	7,100	449.50
2010-03-24	890	900	885	900	3,200	450
2010-03-23	895	914	895	897	9,400	448.50
2010-03-19	883	910	883	900	2,600	450
2010-03-18	879	900	865	882	5,300	441
2010-03-17	840	865	834	864	5,700	432
2010-03-16	850	850	837	839	3,800	419.50
2010-03-15	830	846	830	845	9,900	422.50
2010-03-12	833	833	823	830	9,500	415
2010-03-11	825	828	825	828	5,100	414
2010-03-10	823	829	822	824	7,600	412
2010-03-09	835	835	817	829	24,100	414.50
2010-03-08	817	820	812	820	7,800	410
2010-03-05	810	815	807	807	5,100	403.50
2010-03-04	811	811	807	809	2,900	404.50
2010-03-03	812	812	809	809	5,000	404.50
2010-03-02	828	828	811	811	3,000	405.50
2010-03-01	828	828	816	817	1,500	408.50
2010-02-26	813	813	813	813	500	406.50
2010-02-25	812	816	811	816	2,900	408
2010-02-24	812	813	812	812	3,000	406
2010-02-23	815	815	811	812	3,200	406
2010-02-22	811	817	811	815	1,900	407.50
2010-02-19	811	811	810	810	1,000	405
2010-02-18	811	811	810	810	4,000	405
2010-02-17	815	815	795	803	4,500	401.50
2010-02-16	816	816	816	816	500	408
2010-02-15	817	817	806	815	11,500	407.50
2010-02-12	820	823	815	819	7,500	409.50
2010-02-10	818	820	815	820	6,400	410
2010-02-09	817	817	817	817	500	408.50
2010-02-08	817	817	810	810	2,600	405
2010-02-05	817	818	817	817	1,100	408.50
2010-02-04	820	820	815	818	3,900	409
2010-02-03	820	820	820	820	200	410
2010-02-02	820	820	815	815	3,400	407.50
2010-02-01	818	820	818	820	900	410
2010-01-29	830	830	818	818	4,100	409
2010-01-28	830	835	830	834	4,700	417
2010-01-27	827	827	826	826	500	413
2010-01-26	835	835	835	835	600	417.50
2010-01-22	840	840	840	840	100	420
2010-01-21	825	826	825	826	200	413
2010-01-20	834	834	834	834	100	417
2010-01-19	840	840	840	840	700	420
2010-01-15	845	845	840	841	1,700	420.50
2010-01-14	843	844	843	844	200	422
2010-01-13	840	844	840	844	500	422
2010-01-12	845	845	845	845	100	422.50
2010-01-08	840	840	840	840	1,100	420
2010-01-07	840	840	815	815	4,000	407.50
2010-01-06	845	845	845	845	100	422.50
2010-01-05	850	850	850	850	700	425
2010-01-04	817	825	817	825	700	412.50

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