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 |
---|---|---|---|---|---|
2002/12/27 | 480 | 495 | 451 | 451 | 7,000 |
2002/12/26 | 450 | 472 | 450 | 472 | 2,000 |
2002/12/25 | 440 | 440 | 440 | 440 | 1,000 |
2002/12/24 | 450 | 450 | 450 | 450 | 4,000 |
2002/12/20 | 450 | 450 | 450 | 450 | 183,000 |
2002/12/19 | 450 | 450 | 450 | 450 | 2,000 |
2002/12/18 | 475 | 475 | 465 | 470 | 7,000 |
2002/12/17 | 475 | 475 | 475 | 475 | 1,000 |
2002/12/12 | 480 | 504 | 480 | 500 | 18,000 |
2002/12/11 | 480 | 490 | 480 | 480 | 6,000 |
2002/12/10 | 440 | 450 | 440 | 450 | 4,000 |
2002/12/04 | 421 | 421 | 421 | 421 | 1,000 |
2002/12/03 | 420 | 430 | 420 | 430 | 3,000 |
2002/11/29 | 420 | 420 | 420 | 420 | 1,000 |
2002/11/28 | 400 | 410 | 400 | 400 | 3,000 |
2002/11/27 | 400 | 400 | 400 | 400 | 3,000 |
2002/11/26 | 400 | 420 | 400 | 420 | 6,000 |
2002/11/22 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/21 | 390 | 390 | 390 | 390 | 1,000 |
2002/11/20 | 391 | 399 | 391 | 391 | 305,000 |
2002/11/19 | 400 | 400 | 400 | 400 | 2,000 |
2002/11/18 | 401 | 409 | 401 | 401 | 2,000 |
2002/11/14 | 409 | 415 | 409 | 409 | 2,000 |
2002/11/11 | 420 | 420 | 420 | 420 | 1,000 |
2002/11/08 | 420 | 420 | 420 | 420 | 1,000 |
2002/11/07 | 420 | 424 | 420 | 420 | 5,000 |
2002/11/05 | 422 | 422 | 422 | 422 | 1,000 |
2002/10/30 | 420 | 420 | 420 | 420 | 1,000 |
2002/10/25 | 410 | 420 | 410 | 420 | 3,000 |
2002/10/22 | 420 | 420 | 410 | 410 | 3,000 |
2002/10/21 | 420 | 420 | 420 | 420 | 2,000 |
2002/10/11 | 410 | 410 | 410 | 410 | 1,000 |
2002/10/10 | 401 | 401 | 400 | 400 | 4,000 |
2002/10/09 | 440 | 440 | 440 | 440 | 3,000 |
2002/10/08 | 460 | 460 | 460 | 460 | 1,000 |
2002/10/07 | 470 | 475 | 460 | 460 | 3,000 |
2002/10/03 | 460 | 460 | 460 | 460 | 3,000 |
2002/10/01 | 450 | 450 | 450 | 450 | 1,000 |
2002/09/30 | 450 | 450 | 450 | 450 | 2,000 |
2002/09/27 | 450 | 450 | 450 | 450 | 2,000 |
2002/09/26 | 455 | 470 | 455 | 470 | 4,000 |
2002/09/24 | 476 | 485 | 470 | 470 | 8,000 |
2002/09/19 | 480 | 480 | 480 | 480 | 1,000 |
2002/09/18 | 475 | 480 | 475 | 480 | 2,000 |
2002/09/13 | 480 | 480 | 480 | 480 | 2,000 |
2002/09/12 | 475 | 480 | 475 | 480 | 2,000 |
2002/09/10 | 480 | 480 | 480 | 480 | 1,000 |
2002/09/09 | 505 | 505 | 500 | 500 | 2,000 |
2002/08/30 | 520 | 520 | 520 | 520 | 1,000 |
2002/08/29 | 520 | 520 | 520 | 520 | 2,000 |
2002/08/26 | 530 | 540 | 530 | 540 | 3,000 |
2002/08/23 | 520 | 520 | 520 | 520 | 1,000 |
2002/08/22 | 520 | 520 | 520 | 520 | 1,000 |
2002/08/21 | 535 | 535 | 535 | 535 | 1,000 |
2002/08/09 | 535 | 540 | 535 | 540 | 2,000 |
2002/08/06 | 540 | 540 | 540 | 540 | 2,000 |
2002/08/05 | 540 | 540 | 540 | 540 | 2,000 |
2002/08/02 | 550 | 552 | 550 | 550 | 4,000 |
2002/07/29 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/26 | 550 | 550 | 550 | 550 | 1,000 |
2002/07/24 | 540 | 540 | 540 | 540 | 2,000 |
2002/07/23 | 540 | 545 | 540 | 545 | 7,000 |
2002/07/19 | 545 | 545 | 545 | 545 | 3,000 |
2002/07/18 | 545 | 545 | 540 | 540 | 10,000 |
2002/07/17 | 545 | 545 | 545 | 545 | 1,000 |
2002/07/16 | 540 | 545 | 540 | 545 | 2,000 |
2002/07/12 | 570 | 570 | 570 | 570 | 2,000 |
2002/07/09 | 590 | 590 | 590 | 590 | 4,000 |
2002/07/08 | 590 | 595 | 590 | 595 | 2,000 |
2002/07/05 | 595 | 595 | 595 | 595 | 1,000 |
2002/06/28 | 580 | 600 | 580 | 600 | 10,000 |
2002/06/27 | 580 | 585 | 580 | 580 | 10,000 |
2002/06/26 | 580 | 585 | 580 | 585 | 2,000 |
2002/06/25 | 550 | 580 | 550 | 580 | 4,000 |
2002/06/24 | 550 | 550 | 550 | 550 | 4,000 |
2002/06/21 | 550 | 550 | 550 | 550 | 2,000 |
2002/06/20 | 560 | 560 | 560 | 560 | 2,000 |
2002/06/19 | 575 | 575 | 575 | 575 | 1,000 |
2002/06/18 | 585 | 585 | 585 | 585 | 1,000 |
2002/06/14 | 590 | 590 | 590 | 590 | 3,000 |
2002/06/12 | 600 | 600 | 600 | 600 | 8,000 |
2002/06/11 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/07 | 625 | 625 | 625 | 625 | 1,000 |
2002/06/06 | 620 | 620 | 620 | 620 | 2,000 |
2002/05/31 | 620 | 620 | 620 | 620 | 3,000 |
2002/05/27 | 635 | 635 | 635 | 635 | 1,000 |
2002/05/24 | 625 | 640 | 625 | 640 | 2,000 |
2002/05/22 | 620 | 620 | 620 | 620 | 1,000 |
2002/05/20 | 635 | 640 | 630 | 630 | 4,000 |
2002/05/15 | 645 | 645 | 645 | 645 | 1,000 |
2002/05/14 | 630 | 630 | 620 | 620 | 4,000 |
2002/05/08 | 615 | 615 | 600 | 610 | 7,000 |
2002/05/02 | 600 | 600 | 600 | 600 | 1,000 |
2002/04/26 | 570 | 610 | 570 | 610 | 9,000 |
2002/04/25 | 560 | 560 | 560 | 560 | 1,000 |
2002/04/24 | 560 | 560 | 560 | 560 | 1,000 |
2002/04/23 | 590 | 590 | 580 | 580 | 6,000 |
2002/04/22 | 570 | 580 | 570 | 580 | 3,000 |
2002/04/17 | 580 | 590 | 580 | 580 | 4,000 |
2002/04/16 | 590 | 590 | 590 | 590 | 1,000 |
2002/04/12 | 645 | 655 | 645 | 645 | 15,000 |
2002/04/11 | 655 | 655 | 650 | 650 | 2,000 |
2002/04/10 | 650 | 650 | 650 | 650 | 1,000 |
2002/04/04 | 655 | 655 | 655 | 655 | 1,000 |
2002/04/01 | 670 | 670 | 660 | 660 | 2,000 |
2002/03/28 | 655 | 660 | 655 | 660 | 2,000 |
2002/03/26 | 695 | 707 | 690 | 690 | 5,000 |
2002/03/22 | 660 | 660 | 660 | 660 | 4,000 |
2002/03/20 | 655 | 660 | 655 | 660 | 3,000 |
2002/03/19 | 660 | 660 | 650 | 650 | 3,000 |
2002/03/18 | 660 | 660 | 660 | 660 | 1,000 |
2002/03/15 | 650 | 650 | 650 | 650 | 1,000 |
2002/03/14 | 650 | 650 | 640 | 650 | 8,000 |
2002/03/11 | 620 | 640 | 620 | 640 | 2,000 |
2002/03/07 | 600 | 600 | 600 | 600 | 3,000 |
2002/03/06 | 595 | 595 | 590 | 590 | 7,000 |
2002/03/04 | 580 | 585 | 580 | 585 | 3,000 |
2002/02/28 | 580 | 580 | 580 | 580 | 5,000 |
2002/02/27 | 575 | 580 | 575 | 580 | 2,000 |
2002/02/26 | 585 | 585 | 565 | 585 | 12,000 |
2002/02/25 | 575 | 575 | 575 | 575 | 1,000 |
2002/02/22 | 576 | 580 | 576 | 576 | 2,000 |
2002/02/21 | 575 | 580 | 575 | 580 | 5,000 |
2002/02/20 | 575 | 575 | 575 | 575 | 2,000 |
2002/02/19 | 575 | 575 | 575 | 575 | 1,000 |
2002/02/18 | 570 | 570 | 570 | 570 | 1,000 |
2002/02/15 | 550 | 580 | 550 | 580 | 9,000 |
2002/02/05 | 560 | 560 | 560 | 560 | 1,000 |
2002/02/01 | 565 | 565 | 565 | 565 | 2,000 |
2002/01/25 | 585 | 590 | 585 | 585 | 12,000 |
2002/01/23 | 590 | 590 | 590 | 590 | 6,000 |
2002/01/22 | 590 | 590 | 590 | 590 | 1,000 |
2002/01/21 | 590 | 590 | 590 | 590 | 5,000 |
2002/01/17 | 590 | 600 | 590 | 600 | 10,000 |
2002/01/15 | 590 | 590 | 590 | 590 | 1,000 |
2002/01/11 | 590 | 590 | 590 | 590 | 8,000 |
2002/01/10 | 590 | 590 | 590 | 590 | 3,000 |
2002/01/09 | 590 | 590 | 590 | 590 | 2,000 |
2002/01/08 | 590 | 590 | 590 | 590 | 1,000 |
2002/01/07 | 590 | 590 | 585 | 590 | 18,000 |