萩原電気ホールディングス(7467)の株価時系列情報
萩原電気ホールディングス(7467)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1999/12/27 | 830 | 830 | 820 | 820 | 3,000 |
| 1999/12/24 | 850 | 851 | 830 | 830 | 12,000 |
| 1999/12/22 | 850 | 850 | 835 | 835 | 12,000 |
| 1999/12/21 | 850 | 850 | 849 | 850 | 6,000 |
| 1999/12/20 | 890 | 890 | 871 | 871 | 9,000 |
| 1999/12/17 | 980 | 980 | 890 | 890 | 4,000 |
| 1999/12/16 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 1999/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/12/13 | 1,280 | 1,280 | 1,200 | 1,200 | 3,000 |
| 1999/12/10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1999/12/09 | 930 | 1,000 | 930 | 1,000 | 7,000 |
| 1999/12/08 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/12/07 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 1999/12/03 | 1,100 | 1,140 | 1,100 | 1,130 | 8,000 |
| 1999/12/02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1999/12/01 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1999/11/26 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 |
| 1999/11/24 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1999/11/22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1999/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/11/16 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1999/11/15 | 1,210 | 1,290 | 1,120 | 1,280 | 10,000 |
| 1999/11/12 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 |
| 1999/11/11 | 1,380 | 1,380 | 1,320 | 1,320 | 9,000 |
| 1999/11/09 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1999/11/08 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1999/11/05 | 1,550 | 1,550 | 1,490 | 1,490 | 31,000 |
| 1999/11/04 | 1,430 | 1,550 | 1,430 | 1,550 | 21,000 |
| 1999/11/02 | 1,360 | 1,430 | 1,360 | 1,430 | 14,000 |
| 1999/11/01 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 |
| 1999/10/29 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 |
| 1999/10/28 | 1,360 | 1,370 | 1,360 | 1,360 | 11,000 |
| 1999/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1999/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1999/10/25 | 1,340 | 1,400 | 1,340 | 1,400 | 5,000 |
| 1999/10/22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1999/10/20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1999/10/19 | 1,300 | 1,380 | 1,300 | 1,380 | 5,000 |
| 1999/10/18 | 1,370 | 1,370 | 1,300 | 1,300 | 6,000 |
| 1999/10/15 | 1,410 | 1,410 | 1,390 | 1,390 | 9,000 |
| 1999/10/14 | 1,400 | 1,410 | 1,380 | 1,410 | 9,000 |
| 1999/10/13 | 1,470 | 1,470 | 1,410 | 1,410 | 2,000 |
| 1999/10/12 | 1,540 | 1,540 | 1,440 | 1,480 | 20,000 |
| 1999/10/08 | 1,640 | 1,640 | 1,500 | 1,580 | 42,000 |
| 1999/10/07 | 1,510 | 1,670 | 1,420 | 1,640 | 164,000 |
| 1999/10/06 | 1,350 | 1,530 | 1,330 | 1,470 | 111,000 |
| 1999/10/05 | 1,250 | 1,330 | 1,250 | 1,330 | 24,000 |
| 1999/10/04 | 1,150 | 1,150 | 1,120 | 1,130 | 5,000 |
| 1999/10/01 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
| 1999/09/30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1999/09/29 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1999/09/28 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1999/09/24 | 1,120 | 1,150 | 1,100 | 1,140 | 7,000 |
| 1999/09/22 | 1,200 | 1,200 | 1,110 | 1,110 | 7,000 |
| 1999/09/21 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1999/09/20 | 1,240 | 1,240 | 1,180 | 1,180 | 5,000 |
| 1999/09/17 | 1,260 | 1,260 | 1,210 | 1,240 | 6,000 |
| 1999/09/16 | 1,230 | 1,260 | 1,220 | 1,260 | 8,000 |
| 1999/09/14 | 1,290 | 1,290 | 1,250 | 1,270 | 17,000 |
| 1999/09/13 | 1,220 | 1,300 | 1,220 | 1,270 | 33,000 |
| 1999/09/10 | 1,250 | 1,250 | 1,200 | 1,220 | 26,000 |
| 1999/09/09 | 1,310 | 1,310 | 1,210 | 1,250 | 28,000 |
| 1999/09/08 | 1,330 | 1,330 | 1,280 | 1,300 | 22,000 |
| 1999/09/07 | 1,390 | 1,390 | 1,270 | 1,320 | 46,000 |
| 1999/09/06 | 1,270 | 1,360 | 1,210 | 1,350 | 66,000 |
| 1999/09/03 | 1,270 | 1,270 | 1,250 | 1,270 | 6,000 |
| 1999/09/02 | 1,270 | 1,270 | 1,240 | 1,240 | 5,000 |
| 1999/09/01 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1999/08/31 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1999/08/30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1999/08/26 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 1999/08/25 | 1,260 | 1,300 | 1,260 | 1,280 | 6,000 |
| 1999/08/24 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1999/08/23 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1999/08/19 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1999/08/18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1999/08/17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1999/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/08/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/08/03 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1999/08/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/07/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/07/28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1999/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1999/07/16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1999/07/15 | 1,480 | 1,480 | 1,430 | 1,430 | 5,000 |
| 1999/07/13 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 |
| 1999/07/12 | 1,500 | 1,500 | 1,430 | 1,470 | 19,000 |
| 1999/07/08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1999/07/07 | 1,400 | 1,550 | 1,380 | 1,550 | 20,000 |
| 1999/07/06 | 1,530 | 1,530 | 1,430 | 1,430 | 5,000 |
| 1999/07/05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1999/07/02 | 1,580 | 1,600 | 1,540 | 1,580 | 37,000 |
| 1999/07/01 | 1,470 | 1,590 | 1,430 | 1,580 | 41,000 |
| 1999/06/30 | 1,350 | 1,480 | 1,300 | 1,430 | 50,000 |
| 1999/06/29 | 1,350 | 1,350 | 1,320 | 1,340 | 7,000 |
| 1999/06/28 | 1,330 | 1,380 | 1,310 | 1,350 | 18,000 |
| 1999/06/25 | 1,400 | 1,400 | 1,300 | 1,330 | 19,000 |
| 1999/06/24 | 1,440 | 1,460 | 1,350 | 1,420 | 63,000 |
| 1999/06/23 | 1,200 | 1,300 | 1,200 | 1,300 | 36,000 |
| 1999/06/22 | 1,050 | 1,100 | 1,020 | 1,100 | 21,000 |
| 1999/06/21 | 960 | 1,000 | 960 | 1,000 | 30,000 |
| 1999/06/18 | 870 | 900 | 860 | 900 | 12,000 |
| 1999/06/17 | 870 | 880 | 850 | 850 | 7,000 |
| 1999/06/16 | 850 | 870 | 850 | 870 | 3,000 |
| 1999/06/15 | 860 | 860 | 830 | 830 | 12,000 |
| 1999/06/14 | 845 | 860 | 845 | 860 | 9,000 |
| 1999/06/11 | 831 | 845 | 830 | 845 | 5,000 |
| 1999/06/10 | 825 | 829 | 825 | 829 | 3,000 |
| 1999/06/07 | 811 | 830 | 811 | 830 | 6,000 |
| 1999/06/04 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/06/03 | 800 | 800 | 780 | 780 | 5,000 |
| 1999/06/01 | 785 | 785 | 785 | 785 | 1,000 |
| 1999/05/31 | 820 | 820 | 780 | 780 | 5,000 |
| 1999/05/27 | 830 | 830 | 820 | 830 | 3,000 |
| 1999/05/26 | 826 | 826 | 826 | 826 | 1,000 |
| 1999/05/25 | 821 | 825 | 821 | 825 | 2,000 |
| 1999/05/24 | 817 | 819 | 817 | 819 | 2,000 |
| 1999/05/21 | 845 | 845 | 810 | 810 | 8,000 |
| 1999/05/20 | 830 | 848 | 820 | 845 | 30,000 |
| 1999/05/19 | 800 | 800 | 800 | 800 | 3,000 |
| 1999/05/18 | 800 | 800 | 792 | 800 | 3,000 |
| 1999/05/17 | 802 | 808 | 800 | 800 | 5,000 |
| 1999/05/14 | 808 | 808 | 808 | 808 | 1,000 |
| 1999/05/13 | 820 | 820 | 820 | 820 | 1,000 |
| 1999/05/12 | 825 | 825 | 806 | 820 | 9,000 |
| 1999/05/10 | 850 | 850 | 850 | 850 | 4,000 |
| 1999/05/06 | 891 | 891 | 860 | 860 | 4,000 |
| 1999/04/30 | 910 | 910 | 890 | 891 | 16,000 |
| 1999/04/28 | 850 | 850 | 850 | 850 | 5,000 |
| 1999/04/26 | 700 | 700 | 700 | 700 | 5,000 |
| 1999/04/23 | 670 | 672 | 670 | 672 | 4,000 |
| 1999/04/20 | 680 | 680 | 680 | 680 | 1,000 |
| 1999/04/19 | 700 | 700 | 670 | 670 | 7,000 |
| 1999/04/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/04/15 | 683 | 683 | 683 | 683 | 6,000 |
| 1999/04/14 | 682 | 682 | 680 | 680 | 3,000 |
| 1999/04/13 | 680 | 680 | 680 | 680 | 1,000 |
| 1999/04/12 | 740 | 740 | 680 | 680 | 6,000 |
| 1999/04/09 | 740 | 740 | 740 | 740 | 2,000 |
| 1999/04/08 | 740 | 740 | 740 | 740 | 1,000 |
| 1999/04/06 | 780 | 780 | 740 | 740 | 7,000 |
| 1999/04/05 | 740 | 760 | 740 | 760 | 7,000 |
| 1999/04/02 | 720 | 740 | 710 | 740 | 9,000 |
| 1999/04/01 | 658 | 680 | 658 | 680 | 8,000 |
| 1999/03/31 | 646 | 646 | 646 | 646 | 1,000 |
| 1999/03/30 | 630 | 630 | 630 | 630 | 12,000 |
| 1999/03/29 | 630 | 630 | 630 | 630 | 6,000 |
| 1999/03/26 | 630 | 630 | 630 | 630 | 2,000 |
| 1999/03/25 | 600 | 600 | 590 | 590 | 2,000 |
| 1999/03/24 | 601 | 603 | 600 | 603 | 7,000 |
| 1999/03/23 | 605 | 605 | 600 | 600 | 8,000 |
| 1999/03/19 | 605 | 605 | 605 | 605 | 1,000 |
| 1999/03/18 | 600 | 600 | 600 | 600 | 4,000 |
| 1999/03/17 | 600 | 600 | 600 | 600 | 3,000 |
| 1999/03/16 | 600 | 600 | 600 | 600 | 2,000 |
| 1999/03/15 | 591 | 591 | 591 | 591 | 1,000 |
| 1999/03/12 | 590 | 590 | 590 | 590 | 1,000 |
| 1999/03/11 | 590 | 590 | 590 | 590 | 1,000 |
| 1999/03/10 | 630 | 630 | 620 | 620 | 4,000 |
| 1999/03/09 | 630 | 630 | 630 | 630 | 1,000 |
| 1999/03/08 | 632 | 632 | 632 | 632 | 3,000 |
| 1999/03/05 | 632 | 632 | 632 | 632 | 1,000 |
| 1999/03/04 | 633 | 633 | 633 | 633 | 3,000 |
| 1999/03/03 | 633 | 633 | 611 | 611 | 3,000 |
| 1999/03/02 | 633 | 633 | 633 | 633 | 1,000 |
| 1999/03/01 | 631 | 632 | 631 | 632 | 4,000 |
| 1999/02/26 | 630 | 630 | 630 | 630 | 5,000 |
| 1999/02/25 | 580 | 580 | 570 | 570 | 3,000 |
| 1999/02/24 | 580 | 580 | 576 | 576 | 2,000 |
| 1999/02/23 | 558 | 570 | 558 | 570 | 17,000 |
| 1999/02/22 | 556 | 556 | 556 | 556 | 5,000 |
| 1999/02/19 | 560 | 560 | 560 | 560 | 1,000 |
| 1999/02/18 | 570 | 570 | 570 | 570 | 2,000 |
| 1999/02/17 | 570 | 570 | 570 | 570 | 1,000 |
| 1999/02/16 | 551 | 570 | 551 | 570 | 20,000 |
| 1999/02/09 | 550 | 550 | 550 | 550 | 3,000 |
| 1999/02/08 | 550 | 550 | 550 | 550 | 3,000 |
| 1999/02/05 | 551 | 551 | 550 | 550 | 7,000 |
| 1999/02/02 | 570 | 570 | 570 | 570 | 1,000 |
| 1999/02/01 | 570 | 570 | 570 | 570 | 3,000 |
| 1999/01/26 | 569 | 569 | 569 | 569 | 3,000 |
| 1999/01/22 | 570 | 570 | 550 | 550 | 2,000 |
| 1999/01/21 | 570 | 570 | 570 | 570 | 1,000 |
| 1999/01/20 | 570 | 570 | 570 | 570 | 15,000 |
| 1999/01/18 | 576 | 576 | 570 | 570 | 10,000 |
| 1999/01/14 | 590 | 590 | 580 | 580 | 2,000 |
| 1999/01/12 | 604 | 606 | 600 | 600 | 5,000 |
| 1999/01/08 | 635 | 635 | 635 | 635 | 1,000 |
| 1999/01/06 | 600 | 600 | 600 | 600 | 2,000 |
| 1999/01/05 | 670 | 670 | 670 | 670 | 1,000 |