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 |
---|---|---|---|---|---|
2001/12/27 | 585 | 585 | 585 | 585 | 4,000 |
2001/12/26 | 590 | 600 | 590 | 598 | 5,000 |
2001/12/18 | 540 | 565 | 540 | 560 | 6,000 |
2001/12/17 | 570 | 570 | 550 | 560 | 5,000 |
2001/12/14 | 590 | 590 | 580 | 580 | 9,000 |
2001/12/13 | 590 | 590 | 590 | 590 | 1,000 |
2001/12/11 | 606 | 606 | 585 | 585 | 4,000 |
2001/12/10 | 585 | 620 | 585 | 620 | 21,000 |
2001/12/07 | 580 | 580 | 580 | 580 | 2,000 |
2001/12/06 | 575 | 585 | 575 | 585 | 4,000 |
2001/12/04 | 580 | 580 | 580 | 580 | 1,000 |
2001/12/03 | 587 | 587 | 587 | 587 | 1,000 |
2001/11/30 | 587 | 597 | 587 | 587 | 2,000 |
2001/11/28 | 605 | 605 | 575 | 590 | 12,000 |
2001/11/22 | 550 | 565 | 550 | 550 | 3,000 |
2001/11/20 | 565 | 585 | 545 | 545 | 3,000 |
2001/11/16 | 550 | 565 | 550 | 550 | 2,000 |
2001/11/15 | 570 | 570 | 530 | 565 | 3,000 |
2001/11/14 | 550 | 550 | 520 | 550 | 8,000 |
2001/11/13 | 540 | 560 | 540 | 560 | 2,000 |
2001/11/09 | 560 | 560 | 550 | 550 | 2,000 |
2001/11/08 | 560 | 560 | 530 | 540 | 4,000 |
2001/11/06 | 530 | 530 | 530 | 530 | 1,000 |
2001/11/02 | 565 | 565 | 565 | 565 | 1,000 |
2001/11/01 | 575 | 575 | 535 | 535 | 9,000 |
2001/10/31 | 575 | 575 | 535 | 535 | 9,000 |
2001/10/26 | 600 | 600 | 560 | 565 | 8,000 |
2001/10/23 | 590 | 590 | 540 | 590 | 2,000 |
2001/10/18 | 560 | 560 | 560 | 560 | 2,000 |
2001/10/16 | 565 | 565 | 555 | 555 | 4,000 |
2001/10/11 | 550 | 550 | 530 | 530 | 2,000 |
2001/10/02 | 520 | 520 | 520 | 520 | 2,000 |
2001/09/26 | 530 | 535 | 510 | 510 | 6,000 |
2001/09/25 | 510 | 510 | 510 | 510 | 1,000 |
2001/09/21 | 511 | 520 | 510 | 520 | 6,000 |
2001/09/20 | 520 | 530 | 520 | 530 | 3,000 |
2001/09/19 | 520 | 520 | 520 | 520 | 4,000 |
2001/09/14 | 505 | 520 | 505 | 520 | 2,000 |
2001/09/13 | 520 | 520 | 520 | 520 | 2,000 |
2001/09/12 | 540 | 540 | 540 | 540 | 1,000 |
2001/09/11 | 550 | 570 | 550 | 570 | 4,000 |
2001/09/10 | 570 | 575 | 560 | 560 | 5,000 |
2001/09/07 | 575 | 575 | 575 | 575 | 1,000 |
2001/09/06 | 590 | 590 | 580 | 580 | 5,000 |
2001/09/04 | 575 | 590 | 575 | 590 | 5,000 |
2001/08/31 | 600 | 600 | 575 | 595 | 9,000 |
2001/08/30 | 600 | 600 | 600 | 600 | 1,000 |
2001/08/28 | 590 | 590 | 590 | 590 | 2,000 |
2001/08/27 | 590 | 590 | 580 | 585 | 7,000 |
2001/08/24 | 605 | 614 | 580 | 580 | 6,000 |
2001/08/23 | 575 | 590 | 575 | 585 | 10,000 |
2001/08/22 | 580 | 590 | 580 | 590 | 2,000 |
2001/08/20 | 590 | 590 | 580 | 590 | 8,000 |
2001/08/17 | 590 | 590 | 590 | 590 | 1,000 |
2001/08/16 | 590 | 600 | 590 | 590 | 3,000 |
2001/08/15 | 590 | 600 | 590 | 600 | 2,000 |
2001/08/13 | 615 | 615 | 590 | 590 | 2,000 |
2001/08/02 | 600 | 608 | 600 | 608 | 2,000 |
2001/07/26 | 605 | 605 | 600 | 600 | 5,000 |
2001/07/25 | 595 | 595 | 580 | 595 | 5,000 |
2001/07/24 | 600 | 600 | 585 | 590 | 5,000 |
2001/07/23 | 615 | 615 | 615 | 615 | 2,000 |
2001/07/19 | 640 | 640 | 620 | 620 | 5,000 |
2001/07/17 | 640 | 645 | 640 | 645 | 2,000 |
2001/07/16 | 660 | 670 | 655 | 670 | 4,000 |
2001/07/12 | 670 | 670 | 670 | 670 | 1,000 |
2001/07/11 | 670 | 675 | 670 | 675 | 3,000 |
2001/07/10 | 665 | 670 | 665 | 665 | 3,000 |
2001/07/09 | 690 | 690 | 670 | 689 | 4,000 |
2001/07/06 | 690 | 690 | 690 | 690 | 4,000 |
2001/07/05 | 685 | 690 | 685 | 690 | 3,000 |
2001/07/04 | 690 | 695 | 685 | 685 | 8,000 |
2001/07/03 | 690 | 690 | 690 | 690 | 5,000 |
2001/07/02 | 705 | 705 | 695 | 695 | 8,000 |
2001/06/29 | 700 | 715 | 700 | 705 | 13,000 |
2001/06/26 | 720 | 720 | 690 | 690 | 5,000 |
2001/06/25 | 695 | 720 | 690 | 695 | 11,000 |
2001/06/22 | 660 | 690 | 660 | 690 | 2,000 |
2001/06/21 | 680 | 690 | 680 | 690 | 3,000 |
2001/06/19 | 690 | 690 | 685 | 685 | 10,000 |
2001/06/18 | 690 | 695 | 690 | 690 | 9,000 |
2001/06/15 | 690 | 690 | 690 | 690 | 3,000 |
2001/06/14 | 690 | 690 | 675 | 690 | 17,000 |
2001/06/13 | 680 | 695 | 680 | 690 | 9,000 |
2001/06/12 | 680 | 690 | 675 | 690 | 16,000 |
2001/06/11 | 715 | 720 | 715 | 720 | 3,000 |
2001/06/08 | 725 | 730 | 716 | 716 | 26,000 |
2001/06/07 | 725 | 725 | 710 | 710 | 7,000 |
2001/06/06 | 700 | 710 | 680 | 710 | 42,000 |
2001/06/05 | 685 | 690 | 671 | 680 | 11,000 |
2001/06/04 | 665 | 680 | 665 | 675 | 25,000 |
2001/06/01 | 665 | 670 | 665 | 665 | 5,000 |
2001/05/31 | 660 | 675 | 660 | 670 | 35,000 |
2001/05/30 | 670 | 670 | 663 | 665 | 25,000 |
2001/05/29 | 675 | 675 | 670 | 670 | 3,000 |
2001/05/28 | 661 | 673 | 655 | 670 | 14,000 |
2001/05/25 | 650 | 670 | 650 | 661 | 67,000 |
2001/05/24 | 640 | 645 | 635 | 645 | 12,000 |
2001/05/23 | 640 | 645 | 632 | 645 | 12,000 |
2001/05/22 | 640 | 654 | 640 | 640 | 12,000 |
2001/05/21 | 650 | 660 | 630 | 640 | 24,000 |
2001/05/18 | 656 | 665 | 655 | 660 | 51,000 |
2001/05/17 | 610 | 700 | 610 | 665 | 200,000 |
2001/05/16 | 610 | 610 | 600 | 600 | 19,000 |
2001/05/14 | 604 | 604 | 600 | 603 | 5,000 |
2001/05/11 | 605 | 610 | 600 | 604 | 18,000 |
2001/05/10 | 615 | 615 | 605 | 605 | 7,000 |
2001/05/09 | 600 | 615 | 590 | 610 | 7,000 |
2001/05/08 | 580 | 580 | 570 | 570 | 2,000 |
2001/05/07 | 538 | 600 | 538 | 570 | 15,000 |
2001/04/27 | 550 | 550 | 535 | 535 | 2,000 |
2001/04/26 | 535 | 550 | 530 | 530 | 7,000 |
2001/04/25 | 530 | 530 | 530 | 530 | 2,000 |
2001/04/24 | 535 | 535 | 535 | 535 | 1,000 |
2001/04/23 | 550 | 560 | 540 | 545 | 9,000 |
2001/04/20 | 550 | 550 | 550 | 550 | 1,000 |
2001/04/19 | 550 | 550 | 540 | 540 | 2,000 |
2001/04/16 | 540 | 540 | 540 | 540 | 1,000 |
2001/04/05 | 510 | 510 | 510 | 510 | 1,000 |
2001/04/02 | 495 | 505 | 495 | 505 | 2,000 |
2001/03/30 | 510 | 510 | 480 | 490 | 13,000 |
2001/03/29 | 511 | 511 | 511 | 511 | 1,000 |
2001/03/26 | 530 | 530 | 530 | 530 | 4,000 |
2001/03/23 | 510 | 525 | 510 | 510 | 5,000 |
2001/03/22 | 490 | 510 | 490 | 500 | 7,000 |
2001/03/19 | 510 | 510 | 510 | 510 | 1,000 |
2001/03/16 | 510 | 510 | 510 | 510 | 1,000 |
2001/03/15 | 500 | 500 | 500 | 500 | 5,000 |
2001/03/13 | 505 | 505 | 505 | 505 | 2,000 |
2001/03/12 | 505 | 505 | 505 | 505 | 1,000 |
2001/03/09 | 520 | 520 | 520 | 520 | 1,000 |
2001/03/08 | 500 | 501 | 500 | 501 | 4,000 |
2001/03/07 | 520 | 520 | 506 | 506 | 3,000 |
2001/03/06 | 511 | 511 | 510 | 510 | 3,000 |
2001/03/05 | 530 | 530 | 511 | 511 | 2,000 |
2001/03/02 | 510 | 529 | 510 | 529 | 3,000 |
2001/03/01 | 500 | 529 | 500 | 529 | 3,000 |
2001/02/28 | 510 | 510 | 510 | 510 | 1,000 |
2001/02/26 | 537 | 537 | 530 | 530 | 3,000 |
2001/02/22 | 530 | 530 | 530 | 530 | 1,000 |
2001/02/21 | 530 | 530 | 530 | 530 | 1,000 |
2001/02/20 | 570 | 570 | 550 | 550 | 3,000 |
2001/02/19 | 550 | 560 | 550 | 560 | 3,000 |
2001/02/16 | 535 | 535 | 535 | 535 | 3,000 |
2001/02/15 | 539 | 539 | 539 | 539 | 2,000 |
2001/02/14 | 540 | 540 | 540 | 540 | 2,000 |
2001/02/09 | 520 | 520 | 520 | 520 | 2,000 |
2001/02/08 | 520 | 520 | 520 | 520 | 4,000 |
2001/02/07 | 512 | 520 | 510 | 520 | 11,000 |
2001/02/06 | 510 | 510 | 510 | 510 | 4,000 |
2001/02/05 | 549 | 549 | 549 | 549 | 1,000 |
2001/02/01 | 570 | 570 | 560 | 560 | 3,000 |
2001/01/31 | 570 | 570 | 570 | 570 | 1,000 |
2001/01/26 | 593 | 593 | 580 | 580 | 4,000 |
2001/01/24 | 545 | 550 | 545 | 550 | 2,000 |
2001/01/22 | 540 | 540 | 540 | 540 | 2,000 |
2001/01/19 | 540 | 540 | 540 | 540 | 1,000 |
2001/01/18 | 540 | 540 | 540 | 540 | 1,000 |
2001/01/15 | 500 | 500 | 500 | 500 | 1,000 |
2001/01/11 | 499 | 499 | 499 | 499 | 1,000 |
2001/01/09 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/05 | 550 | 550 | 550 | 550 | 1,000 |