7856 萩原工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,448	1,450	1,433	1,449	66,200	724.50
2013-12-27	1,409	1,430	1,408	1,430	61,100	715
2013-12-26	1,370	1,398	1,370	1,398	51,700	699
2013-12-25	1,350	1,364	1,350	1,361	65,800	680.50
2013-12-24	1,351	1,357	1,347	1,357	72,700	678.50
2013-12-20	1,334	1,338	1,330	1,330	28,800	665
2013-12-19	1,340	1,340	1,331	1,334	21,000	667
2013-12-18	1,341	1,342	1,329	1,336	20,800	668
2013-12-17	1,350	1,351	1,332	1,333	28,900	666.50
2013-12-16	1,335	1,349	1,333	1,349	39,600	674.50
2013-12-13	1,328	1,334	1,326	1,328	23,300	664
2013-12-12	1,335	1,339	1,327	1,330	38,900	665
2013-12-11	1,336	1,340	1,332	1,340	28,200	670
2013-12-10	1,332	1,346	1,324	1,345	46,800	672.50
2013-12-09	1,320	1,345	1,320	1,342	27,900	671
2013-12-06	1,320	1,327	1,314	1,318	18,700	659
2013-12-05	1,327	1,328	1,323	1,323	19,700	661.50
2013-12-04	1,335	1,335	1,326	1,327	37,100	663.50
2013-12-03	1,335	1,337	1,334	1,335	21,200	667.50
2013-12-02	1,335	1,340	1,332	1,334	16,600	667
2013-11-29	1,344	1,345	1,333	1,335	24,000	667.50
2013-11-28	1,352	1,352	1,342	1,346	15,100	673
2013-11-27	1,336	1,354	1,336	1,353	25,800	676.50
2013-11-26	1,327	1,348	1,326	1,348	44,700	674
2013-11-25	1,331	1,334	1,326	1,328	35,200	664
2013-11-22	1,326	1,335	1,325	1,330	26,600	665
2013-11-21	1,335	1,337	1,319	1,325	45,400	662.50
2013-11-20	1,341	1,342	1,336	1,337	34,100	668.50
2013-11-19	1,352	1,352	1,339	1,341	21,500	670.50
2013-11-18	1,350	1,350	1,340	1,343	23,700	671.50
2013-11-15	1,340	1,348	1,335	1,342	29,500	671
2013-11-14	1,325	1,338	1,315	1,338	21,400	669
2013-11-13	1,318	1,325	1,312	1,325	22,000	662.50
2013-11-12	1,315	1,318	1,311	1,315	23,400	657.50
2013-11-11	1,319	1,319	1,313	1,314	25,500	657
2013-11-08	1,320	1,320	1,313	1,319	19,200	659.50
2013-11-07	1,325	1,335	1,321	1,322	19,900	661
2013-11-06	1,325	1,327	1,316	1,325	17,000	662.50
2013-11-05	1,336	1,336	1,315	1,317	21,900	658.50
2013-11-01	1,333	1,335	1,301	1,316	48,300	658
2013-10-31	1,348	1,350	1,333	1,339	30,200	669.50
2013-10-30	1,347	1,359	1,346	1,348	37,900	674
2013-10-29	1,372	1,375	1,356	1,356	54,000	678
2013-10-28	1,386	1,395	1,383	1,388	134,100	694
2013-10-25	1,398	1,399	1,381	1,386	55,900	693
2013-10-24	1,388	1,395	1,385	1,393	43,700	696.50
2013-10-23	1,398	1,399	1,385	1,388	64,400	694
2013-10-22	1,400	1,410	1,393	1,399	80,200	699.50
2013-10-21	1,390	1,405	1,384	1,399	101,000	699.50
2013-10-18	1,340	1,384	1,327	1,384	482,500	692
2013-10-17	1,331	1,347	1,331	1,338	77,500	669
2013-10-16	1,328	1,334	1,320	1,330	42,700	665
2013-10-15	1,339	1,348	1,333	1,339	53,900	669.50
2013-10-11	1,324	1,330	1,316	1,330	53,600	665
2013-10-10	1,298	1,319	1,298	1,312	143,500	656
2013-10-09	1,294	1,349	1,284	1,295	154,000	647.50
2013-10-08	1,300	1,318	1,300	1,305	39,000	652.50
2013-10-07	1,345	1,355	1,322	1,322	32,400	661
2013-10-04	1,360	1,370	1,350	1,352	36,900	676
2013-10-03	1,370	1,395	1,360	1,362	64,300	681
2013-10-02	1,376	1,377	1,364	1,368	39,700	684
2013-10-01	1,360	1,380	1,360	1,368	44,700	684
2013-09-30	1,400	1,406	1,353	1,358	152,100	679
2013-09-27	1,460	1,470	1,457	1,469	7,000	734.50
2013-09-26	1,448	1,454	1,448	1,453	7,300	726.50
2013-09-25	1,471	1,471	1,451	1,454	9,900	727
2013-09-24	1,450	1,465	1,450	1,464	9,100	732
2013-09-20	1,449	1,449	1,442	1,447	17,400	723.50
2013-09-19	1,453	1,453	1,448	1,449	17,900	724.50
2013-09-18	1,455	1,455	1,446	1,450	25,900	725
2013-09-17	1,464	1,465	1,455	1,455	31,000	727.50
2013-09-13	1,475	1,485	1,455	1,464	25,200	732
2013-09-12	1,502	1,502	1,475	1,475	26,200	737.50
2013-09-11	1,523	1,550	1,509	1,509	22,300	754.50
2013-09-10	1,540	1,540	1,500	1,510	32,600	755
2013-09-09	1,525	1,570	1,525	1,570	12,400	785
2013-09-06	1,497	1,500	1,485	1,500	4,400	750
2013-09-05	1,499	1,515	1,485	1,493	5,200	746.50
2013-09-04	1,481	1,498	1,481	1,498	4,300	749
2013-09-03	1,488	1,488	1,487	1,488	4,100	744
2013-09-02	1,460	1,472	1,457	1,470	3,400	735
2013-08-30	1,470	1,478	1,470	1,475	2,000	737.50
2013-08-29	1,499	1,499	1,468	1,468	5,300	734
2013-08-28	1,501	1,507	1,462	1,503	11,600	751.50
2013-08-27	1,501	1,520	1,500	1,506	5,400	753
2013-08-26	1,511	1,516	1,502	1,503	6,300	751.50
2013-08-23	1,522	1,522	1,509	1,509	3,500	754.50
2013-08-22	1,510	1,530	1,507	1,520	18,900	760
2013-08-21	1,515	1,524	1,512	1,512	4,800	756
2013-08-20	1,524	1,533	1,515	1,517	2,300	758.50
2013-08-19	1,525	1,525	1,515	1,520	2,500	760
2013-08-16	1,520	1,525	1,515	1,525	1,100	762.50
2013-08-15	1,530	1,540	1,516	1,520	3,800	760
2013-08-14	1,519	1,528	1,515	1,527	2,400	763.50
2013-08-13	1,514	1,520	1,508	1,518	3,000	759
2013-08-12	1,507	1,531	1,506	1,513	2,800	756.50
2013-08-09	1,520	1,547	1,520	1,547	300	773.50
2013-08-08	1,545	1,569	1,510	1,539	4,500	769.50
2013-08-07	1,536	1,545	1,535	1,545	600	772.50
2013-08-06	1,541	1,558	1,541	1,545	800	772.50
2013-08-05	1,545	1,567	1,540	1,540	2,400	770
2013-08-02	1,524	1,546	1,524	1,546	2,000	773
2013-08-01	1,517	1,528	1,500	1,524	5,500	762
2013-07-31	1,530	1,568	1,503	1,540	7,600	770
2013-07-30	1,528	1,538	1,523	1,538	1,200	769
2013-07-29	1,550	1,550	1,517	1,517	2,200	758.50
2013-07-26	1,580	1,580	1,560	1,571	9,400	785.50
2013-07-25	1,579	1,586	1,570	1,580	3,100	790
2013-07-24	1,547	1,580	1,546	1,563	2,900	781.50
2013-07-23	1,582	1,596	1,492	1,579	11,700	789.50
2013-07-22	1,585	1,599	1,577	1,599	5,000	799.50
2013-07-19	1,583	1,587	1,573	1,573	4,400	786.50
2013-07-18	1,585	1,598	1,585	1,590	9,300	795
2013-07-17	1,596	1,597	1,583	1,583	4,800	791.50
2013-07-16	1,600	1,600	1,582	1,596	14,200	798
2013-07-12	1,550	1,577	1,550	1,570	14,100	785
2013-07-11	1,535	1,543	1,530	1,543	4,700	771.50
2013-07-10	1,528	1,543	1,528	1,535	3,100	767.50
2013-07-09	1,532	1,538	1,521	1,522	5,700	761
2013-07-08	1,535	1,535	1,520	1,525	6,300	762.50
2013-07-05	1,500	1,520	1,500	1,516	10,000	758
2013-07-04	1,492	1,510	1,492	1,506	2,800	753
2013-07-03	1,508	1,508	1,483	1,498	7,900	749
2013-07-02	1,474	1,481	1,454	1,478	8,200	739
2013-07-01	1,420	1,436	1,416	1,436	2,400	718
2013-06-28	1,414	1,426	1,383	1,421	6,700	710.50
2013-06-27	1,397	1,406	1,382	1,404	5,300	702
2013-06-26	1,401	1,415	1,400	1,404	8,200	702
2013-06-25	1,438	1,438	1,410	1,419	5,200	709.50
2013-06-24	1,458	1,461	1,425	1,451	6,100	725.50
2013-06-21	1,455	1,456	1,402	1,438	8,700	719
2013-06-20	1,462	1,469	1,462	1,469	200	734.50
2013-06-19	1,469	1,496	1,456	1,474	9,100	737
2013-06-18	1,473	1,473	1,451	1,455	7,200	727.50
2013-06-17	1,470	1,470	1,450	1,451	13,800	725.50
2013-06-14	1,477	1,485	1,463	1,474	6,400	737
2013-06-13	1,490	1,490	1,472	1,489	1,800	744.50
2013-06-12	1,491	1,495	1,476	1,490	6,800	745
2013-06-11	1,496	1,559	1,485	1,495	23,400	747.50
2013-06-10	1,440	1,489	1,440	1,450	5,200	725
2013-06-07	1,400	1,400	1,328	1,370	18,600	685
2013-06-06	1,480	1,480	1,440	1,445	5,900	722.50
2013-06-05	1,500	1,514	1,482	1,485	7,200	742.50
2013-06-04	1,491	1,500	1,458	1,500	18,100	750
2013-06-03	1,571	1,571	1,504	1,511	19,700	755.50
2013-05-31	1,585	1,593	1,554	1,570	5,200	785
2013-05-30	1,598	1,598	1,572	1,573	8,500	786.50
2013-05-29	1,635	1,639	1,599	1,604	16,300	802
2013-05-28	1,586	1,630	1,586	1,595	10,600	797.50
2013-05-27	1,634	1,634	1,586	1,586	13,000	793
2013-05-24	1,700	1,705	1,622	1,645	21,700	822.50
2013-05-23	1,770	1,770	1,661	1,713	18,100	856.50
2013-05-22	1,770	1,775	1,763	1,763	3,300	881.50
2013-05-21	1,765	1,785	1,765	1,770	6,400	885
2013-05-20	1,784	1,805	1,784	1,805	9,300	902.50
2013-05-17	1,723	1,746	1,722	1,745	12,400	872.50
2013-05-16	1,799	1,799	1,720	1,726	11,800	863
2013-05-15	1,805	1,820	1,710	1,788	14,600	894
2013-05-14	1,796	1,815	1,795	1,815	3,400	907.50
2013-05-13	1,840	1,840	1,780	1,796	10,200	898
2013-05-10	1,833	1,840	1,820	1,835	6,900	917.50
2013-05-09	1,822	1,839	1,820	1,837	13,100	918.50
2013-05-08	1,810	1,835	1,803	1,820	17,400	910
2013-05-07	1,800	1,826	1,798	1,810	13,800	905
2013-05-02	1,779	1,797	1,770	1,791	3,700	895.50
2013-05-01	1,781	1,790	1,770	1,789	7,000	894.50
2013-04-30	1,781	1,783	1,772	1,781	8,000	890.50
2013-04-26	1,795	1,795	1,788	1,791	6,300	895.50
2013-04-25	1,793	1,802	1,791	1,798	23,200	899
2013-04-24	1,786	1,800	1,785	1,790	52,200	895
2013-04-23	1,798	1,800	1,788	1,800	15,400	900
2013-04-22	1,810	1,820	1,794	1,798	20,800	899
2013-04-19	1,803	1,810	1,796	1,798	10,100	899
2013-04-18	1,817	1,817	1,793	1,794	13,300	897
2013-04-17	1,806	1,820	1,800	1,800	30,600	900
2013-04-16	1,750	1,798	1,750	1,797	18,900	898.50
2013-04-15	1,792	1,805	1,776	1,786	22,800	893
2013-04-12	1,769	1,771	1,761	1,771	8,100	885.50
2013-04-11	1,753	1,770	1,745	1,770	6,200	885
2013-04-10	1,743	1,800	1,742	1,744	13,100	872
2013-04-09	1,754	1,761	1,742	1,743	11,700	871.50
2013-04-08	1,781	1,781	1,748	1,754	10,000	877
2013-04-05	1,800	1,805	1,735	1,768	25,900	884
2013-04-04	1,743	1,765	1,704	1,752	12,300	876
2013-04-03	1,707	1,740	1,707	1,738	10,900	869
2013-04-02	1,715	1,715	1,687	1,697	11,800	848.50
2013-04-01	1,790	1,792	1,717	1,721	11,600	860.50
2013-03-29	1,813	1,813	1,782	1,798	10,900	899
2013-03-28	1,802	1,830	1,795	1,800	13,200	900
2013-03-27	1,810	1,839	1,797	1,803	6,500	901.50
2013-03-26	1,850	1,850	1,782	1,797	12,300	898.50
2013-03-25	1,880	1,900	1,849	1,852	15,300	926
2013-03-22	1,750	1,858	1,749	1,845	18,000	922.50
2013-03-21	1,714	1,840	1,690	1,780	29,500	890
2013-03-19	1,645	1,720	1,645	1,690	33,000	845
2013-03-18	1,620	1,646	1,616	1,644	18,400	822
2013-03-15	1,620	1,620	1,612	1,620	11,000	810
2013-03-14	1,590	1,620	1,590	1,620	11,000	810
2013-03-13	1,557	1,580	1,553	1,578	3,900	789
2013-03-12	1,629	1,630	1,546	1,565	26,000	782.50
2013-03-11	1,599	1,650	1,599	1,609	32,100	804.50
2013-03-08	1,564	1,580	1,555	1,575	16,300	787.50
2013-03-07	1,549	1,567	1,541	1,554	13,700	777
2013-03-06	1,527	1,540	1,527	1,537	9,600	768.50
2013-03-05	1,500	1,547	1,500	1,532	9,400	766
2013-03-04	1,490	1,528	1,490	1,496	20,700	748
2013-03-01	1,493	1,498	1,486	1,487	5,000	743.50
2013-02-28	1,499	1,499	1,480	1,484	8,000	742
2013-02-27	1,500	1,500	1,490	1,499	8,100	749.50
2013-02-26	1,500	1,504	1,498	1,503	6,600	751.50
2013-02-25	1,500	1,507	1,480	1,507	10,400	753.50
2013-02-22	1,485	1,485	1,471	1,483	4,700	741.50
2013-02-21	1,470	1,480	1,468	1,478	5,500	739
2013-02-20	1,470	1,476	1,461	1,468	13,000	734
2013-02-19	1,501	1,508	1,472	1,480	12,100	740
2013-02-18	1,510	1,514	1,501	1,510	7,400	755
2013-02-15	1,573	1,573	1,505	1,516	10,100	758
2013-02-14	1,545	1,545	1,510	1,534	10,100	767
2013-02-13	1,560	1,560	1,537	1,540	7,100	770
2013-02-12	1,564	1,570	1,555	1,568	7,600	784
2013-02-08	1,579	1,579	1,525	1,540	16,300	770
2013-02-07	1,499	1,580	1,493	1,579	28,600	789.50
2013-02-06	1,440	1,480	1,439	1,480	22,600	740
2013-02-05	1,405	1,426	1,401	1,424	12,700	712
2013-02-04	1,400	1,405	1,396	1,405	7,400	702.50
2013-02-01	1,395	1,399	1,394	1,396	3,100	698
2013-01-31	1,390	1,398	1,390	1,398	1,100	699
2013-01-30	1,392	1,400	1,382	1,399	7,400	699.50
2013-01-29	1,410	1,410	1,393	1,393	12,500	696.50
2013-01-28	1,385	1,423	1,385	1,399	21,000	699.50
2013-01-25	1,380	1,390	1,380	1,384	5,800	692
2013-01-24	1,379	1,385	1,379	1,385	2,500	692.50
2013-01-23	1,380	1,381	1,380	1,381	3,300	690.50
2013-01-22	1,382	1,382	1,379	1,380	8,300	690
2013-01-21	1,385	1,387	1,380	1,382	6,500	691
2013-01-18	1,380	1,385	1,376	1,385	8,600	692.50
2013-01-17	1,393	1,393	1,366	1,368	3,500	684
2013-01-16	1,372	1,397	1,372	1,377	13,300	688.50
2013-01-15	1,364	1,369	1,362	1,368	9,600	684
2013-01-11	1,357	1,365	1,356	1,360	5,000	680
2013-01-10	1,348	1,361	1,348	1,353	10,200	676.50
2013-01-09	1,336	1,350	1,335	1,348	15,200	674
2013-01-08	1,329	1,355	1,329	1,344	7,600	672
2013-01-07	1,338	1,360	1,336	1,339	22,100	669.50
2013-01-04	1,307	1,322	1,305	1,322	14,300	661

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