萩原工業(7856)の株価時系列情報
萩原工業(7856)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/27 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2006/12/25 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2006/12/15 | 1,264 | 1,300 | 1,264 | 1,300 | 1,200 |
| 2006/12/14 | 1,216 | 1,230 | 1,216 | 1,230 | 300 |
| 2006/12/12 | 1,211 | 1,211 | 1,209 | 1,209 | 2,200 |
| 2006/11/20 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2006/11/15 | 1,115 | 1,125 | 1,115 | 1,125 | 1,100 |
| 2006/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2006/10/31 | 1,169 | 1,169 | 1,160 | 1,160 | 400 |
| 2006/10/30 | 1,148 | 1,149 | 1,148 | 1,149 | 200 |
| 2006/10/27 | 1,114 | 1,114 | 1,114 | 1,114 | 100 |
| 2006/10/25 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2006/10/23 | 1,165 | 1,165 | 1,160 | 1,160 | 400 |
| 2006/10/20 | 1,159 | 1,178 | 1,159 | 1,178 | 400 |
| 2006/10/17 | 1,102 | 1,102 | 1,102 | 1,102 | 100 |
| 2006/10/16 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 |
| 2006/10/12 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/10/11 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/10/10 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/10/06 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2006/10/05 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
| 2006/10/04 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2006/10/03 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2006/10/02 | 1,125 | 1,150 | 1,125 | 1,150 | 400 |
| 2006/09/22 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2006/09/19 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2006/09/15 | 1,089 | 1,089 | 1,089 | 1,089 | 1,100 |
| 2006/09/14 | 1,052 | 1,052 | 1,052 | 1,052 | 300 |
| 2006/09/08 | 1,060 | 1,060 | 1,055 | 1,060 | 300 |
| 2006/09/07 | 1,073 | 1,073 | 1,073 | 1,073 | 100 |
| 2006/08/25 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2006/08/24 | 1,101 | 1,110 | 1,080 | 1,080 | 2,400 |
| 2006/08/23 | 1,090 | 1,099 | 1,090 | 1,099 | 1,000 |
| 2006/08/17 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2006/08/16 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2006/08/15 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2006/08/03 | 1,129 | 1,129 | 1,129 | 1,129 | 100 |
| 2006/08/02 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2006/07/28 | 1,065 | 1,065 | 1,065 | 1,065 | 900 |
| 2006/07/27 | 1,079 | 1,079 | 1,079 | 1,079 | 100 |
| 2006/07/25 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2006/07/24 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2006/07/20 | 1,112 | 1,112 | 1,112 | 1,112 | 200 |
| 2006/07/18 | 1,179 | 1,179 | 1,179 | 1,179 | 1,100 |
| 2006/07/14 | 1,126 | 1,126 | 1,126 | 1,126 | 500 |
| 2006/07/12 | 1,199 | 1,199 | 1,199 | 1,199 | 1,600 |
| 2006/06/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/06/29 | 1,180 | 1,180 | 1,169 | 1,169 | 2,400 |
| 2006/06/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/06/26 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2006/06/19 | 1,251 | 1,251 | 1,251 | 1,251 | 1,200 |
| 2006/06/15 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2006/06/14 | 1,245 | 1,265 | 1,245 | 1,265 | 400 |
| 2006/06/12 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
| 2006/06/09 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2006/06/08 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2006/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2006/06/05 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2006/06/02 | 1,306 | 1,306 | 1,250 | 1,250 | 600 |
| 2006/05/31 | 1,309 | 1,315 | 1,309 | 1,311 | 700 |
| 2006/05/30 | 1,292 | 1,309 | 1,286 | 1,309 | 300 |
| 2006/05/15 | 1,340 | 1,340 | 1,270 | 1,270 | 2,000 |
| 2006/05/12 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2006/05/11 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2006/05/08 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2006/05/01 | 1,424 | 1,424 | 1,338 | 1,360 | 1,400 |
| 2006/04/19 | 1,444 | 1,444 | 1,444 | 1,444 | 1,000 |
| 2006/04/18 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 |
| 2006/04/17 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2006/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/04/04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2006/03/31 | 1,401 | 1,401 | 1,399 | 1,399 | 5,000 |
| 2006/03/28 | 1,319 | 1,359 | 1,319 | 1,359 | 2,000 |
| 2006/03/27 | 1,350 | 1,350 | 1,349 | 1,349 | 6,000 |
| 2006/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2006/03/22 | 1,289 | 1,289 | 1,289 | 1,289 | 3,000 |
| 2006/03/16 | 1,232 | 1,250 | 1,232 | 1,250 | 6,000 |
| 2006/03/07 | 1,147 | 1,147 | 1,109 | 1,109 | 2,000 |
| 2006/02/21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/02/20 | 1,083 | 1,083 | 1,082 | 1,082 | 2,000 |
| 2006/02/17 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2006/02/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/02/14 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2006/02/10 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 |
| 2006/02/07 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2006/02/06 | 1,171 | 1,171 | 1,160 | 1,160 | 2,000 |
| 2006/02/02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/01/27 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2006/01/20 | 1,168 | 1,168 | 1,168 | 1,168 | 1,000 |
| 2006/01/19 | 1,042 | 1,153 | 1,042 | 1,153 | 3,000 |
| 2006/01/18 | 1,180 | 1,180 | 1,020 | 1,020 | 3,000 |
| 2006/01/17 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 |
| 2006/01/16 | 1,248 | 1,248 | 1,204 | 1,204 | 5,000 |
| 2006/01/12 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 |
| 2006/01/11 | 1,264 | 1,265 | 1,264 | 1,265 | 5,000 |
| 2006/01/10 | 1,256 | 1,265 | 1,254 | 1,265 | 3,000 |
| 2006/01/06 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2006/01/05 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2006/01/04 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |