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 |
---|---|---|---|---|---|
2003/12/30 | 628 | 628 | 628 | 628 | 1,000 |
2003/12/29 | 625 | 629 | 610 | 610 | 8,000 |
2003/12/26 | 621 | 630 | 620 | 628 | 8,000 |
2003/12/25 | 621 | 625 | 621 | 625 | 2,000 |
2003/12/24 | 630 | 640 | 621 | 625 | 13,000 |
2003/12/22 | 610 | 635 | 598 | 620 | 14,000 |
2003/12/19 | 598 | 600 | 598 | 598 | 3,000 |
2003/12/18 | 580 | 589 | 580 | 589 | 2,000 |
2003/12/16 | 593 | 593 | 593 | 593 | 1,000 |
2003/12/15 | 585 | 585 | 580 | 585 | 4,000 |
2003/12/11 | 580 | 580 | 560 | 560 | 5,000 |
2003/12/10 | 546 | 573 | 545 | 570 | 24,000 |
2003/12/09 | 560 | 560 | 540 | 545 | 10,000 |
2003/12/08 | 540 | 560 | 540 | 551 | 5,000 |
2003/12/05 | 565 | 570 | 560 | 560 | 8,000 |
2003/12/04 | 575 | 575 | 570 | 570 | 2,000 |
2003/12/03 | 570 | 570 | 570 | 570 | 1,000 |
2003/12/02 | 560 | 560 | 560 | 560 | 1,000 |
2003/12/01 | 550 | 560 | 550 | 560 | 4,000 |
2003/11/28 | 579 | 580 | 570 | 570 | 6,000 |
2003/11/27 | 580 | 580 | 580 | 580 | 1,000 |
2003/11/26 | 571 | 579 | 571 | 579 | 2,000 |
2003/11/21 | 570 | 570 | 570 | 570 | 2,000 |
2003/11/20 | 570 | 570 | 570 | 570 | 1,000 |
2003/11/19 | 560 | 560 | 560 | 560 | 2,000 |
2003/11/18 | 600 | 600 | 580 | 580 | 4,000 |
2003/11/17 | 610 | 610 | 590 | 600 | 5,000 |
2003/11/14 | 620 | 620 | 610 | 610 | 3,000 |
2003/11/13 | 600 | 640 | 600 | 630 | 16,000 |
2003/11/11 | 610 | 610 | 600 | 610 | 4,000 |
2003/11/07 | 620 | 630 | 620 | 630 | 2,000 |
2003/11/06 | 620 | 630 | 620 | 620 | 5,000 |
2003/11/05 | 650 | 650 | 640 | 640 | 2,000 |
2003/11/04 | 630 | 640 | 630 | 640 | 4,000 |
2003/10/31 | 620 | 630 | 620 | 620 | 6,000 |
2003/10/30 | 630 | 640 | 620 | 630 | 4,000 |
2003/10/29 | 610 | 620 | 610 | 620 | 3,000 |
2003/10/28 | 592 | 592 | 590 | 590 | 2,000 |
2003/10/27 | 590 | 600 | 590 | 590 | 3,000 |
2003/10/24 | 610 | 620 | 590 | 610 | 6,000 |
2003/10/23 | 630 | 630 | 605 | 610 | 11,000 |
2003/10/22 | 630 | 660 | 630 | 640 | 5,000 |
2003/10/21 | 660 | 670 | 660 | 670 | 6,000 |
2003/10/20 | 690 | 705 | 650 | 670 | 19,000 |
2003/10/17 | 635 | 710 | 635 | 690 | 111,000 |
2003/10/16 | 621 | 640 | 610 | 610 | 35,000 |
2003/10/15 | 501 | 520 | 501 | 520 | 4,000 |
2003/10/14 | 501 | 501 | 501 | 501 | 1,000 |
2003/10/10 | 501 | 501 | 501 | 501 | 2,000 |
2003/10/09 | 501 | 520 | 501 | 501 | 3,000 |
2003/10/07 | 500 | 510 | 500 | 510 | 3,000 |
2003/10/06 | 505 | 510 | 500 | 510 | 4,000 |
2003/10/03 | 510 | 510 | 505 | 510 | 3,000 |
2003/10/02 | 500 | 515 | 500 | 510 | 7,000 |
2003/09/29 | 500 | 520 | 500 | 520 | 2,000 |
2003/09/26 | 537 | 537 | 520 | 520 | 5,000 |
2003/09/19 | 525 | 530 | 520 | 530 | 6,000 |
2003/09/18 | 520 | 525 | 520 | 525 | 6,000 |
2003/09/17 | 500 | 520 | 500 | 520 | 4,000 |
2003/09/16 | 500 | 520 | 500 | 520 | 2,000 |
2003/09/12 | 530 | 530 | 520 | 520 | 2,000 |
2003/09/09 | 540 | 540 | 521 | 521 | 5,000 |
2003/09/04 | 540 | 540 | 530 | 530 | 2,000 |
2003/09/01 | 540 | 540 | 530 | 530 | 2,000 |
2003/08/29 | 540 | 540 | 530 | 530 | 4,000 |
2003/08/26 | 546 | 546 | 540 | 546 | 3,000 |
2003/08/25 | 520 | 520 | 520 | 520 | 1,000 |
2003/08/22 | 515 | 520 | 515 | 520 | 4,000 |
2003/08/21 | 520 | 520 | 517 | 517 | 4,000 |
2003/08/19 | 525 | 525 | 520 | 520 | 5,000 |
2003/08/15 | 525 | 525 | 520 | 520 | 2,000 |
2003/08/14 | 515 | 520 | 515 | 520 | 2,000 |
2003/08/12 | 515 | 520 | 515 | 520 | 2,000 |
2003/08/06 | 520 | 520 | 520 | 520 | 1,000 |
2003/08/05 | 531 | 532 | 524 | 524 | 3,000 |
2003/08/01 | 530 | 530 | 530 | 530 | 2,000 |
2003/07/31 | 530 | 530 | 530 | 530 | 1,000 |
2003/07/29 | 530 | 532 | 530 | 532 | 2,000 |
2003/07/25 | 530 | 540 | 525 | 530 | 4,000 |
2003/07/24 | 512 | 520 | 512 | 520 | 2,000 |
2003/07/22 | 520 | 527 | 520 | 520 | 3,000 |
2003/07/17 | 520 | 525 | 520 | 525 | 5,000 |
2003/07/16 | 525 | 526 | 525 | 526 | 2,000 |
2003/07/15 | 525 | 525 | 525 | 525 | 13,000 |
2003/07/14 | 525 | 525 | 525 | 525 | 5,000 |
2003/07/11 | 540 | 540 | 540 | 540 | 1,000 |
2003/07/10 | 525 | 525 | 525 | 525 | 16,000 |
2003/07/08 | 530 | 550 | 525 | 525 | 8,000 |
2003/07/07 | 525 | 530 | 525 | 530 | 4,000 |
2003/07/04 | 525 | 525 | 525 | 525 | 1,000 |
2003/07/03 | 525 | 535 | 525 | 525 | 10,000 |
2003/07/02 | 525 | 530 | 525 | 530 | 4,000 |
2003/07/01 | 520 | 535 | 520 | 525 | 34,000 |
2003/06/30 | 525 | 525 | 525 | 525 | 2,000 |
2003/06/27 | 499 | 520 | 499 | 520 | 18,000 |
2003/06/26 | 481 | 500 | 481 | 500 | 10,000 |
2003/06/25 | 465 | 483 | 460 | 483 | 11,000 |
2003/06/24 | 450 | 460 | 450 | 460 | 2,000 |
2003/06/23 | 450 | 450 | 450 | 450 | 9,000 |
2003/06/20 | 445 | 449 | 445 | 448 | 5,000 |
2003/06/19 | 440 | 449 | 440 | 445 | 18,000 |
2003/06/18 | 430 | 440 | 430 | 440 | 5,000 |
2003/06/17 | 419 | 430 | 419 | 430 | 11,000 |
2003/06/13 | 425 | 425 | 420 | 420 | 6,000 |
2003/06/12 | 420 | 425 | 418 | 425 | 6,000 |
2003/06/11 | 420 | 420 | 417 | 417 | 2,000 |
2003/06/10 | 415 | 420 | 415 | 420 | 7,000 |
2003/06/09 | 413 | 415 | 413 | 415 | 4,000 |
2003/06/06 | 410 | 420 | 410 | 412 | 11,000 |
2003/06/05 | 411 | 420 | 410 | 410 | 7,000 |
2003/06/03 | 410 | 410 | 409 | 409 | 3,000 |
2003/06/02 | 408 | 412 | 408 | 412 | 2,000 |
2003/05/29 | 409 | 411 | 409 | 411 | 6,000 |
2003/05/28 | 400 | 405 | 400 | 405 | 9,000 |
2003/05/27 | 405 | 410 | 405 | 405 | 6,000 |
2003/05/26 | 401 | 430 | 401 | 420 | 14,000 |
2003/05/23 | 405 | 410 | 405 | 405 | 7,000 |
2003/05/21 | 400 | 410 | 400 | 410 | 2,000 |
2003/05/20 | 405 | 410 | 405 | 410 | 8,000 |
2003/05/19 | 415 | 415 | 410 | 410 | 6,000 |
2003/05/16 | 430 | 430 | 420 | 420 | 11,000 |
2003/05/15 | 445 | 446 | 420 | 425 | 10,000 |
2003/05/14 | 410 | 455 | 410 | 450 | 24,000 |
2003/05/13 | 410 | 410 | 401 | 403 | 6,000 |
2003/05/12 | 400 | 403 | 400 | 401 | 9,000 |
2003/05/09 | 410 | 410 | 400 | 403 | 10,000 |
2003/05/07 | 405 | 405 | 400 | 401 | 6,000 |
2003/05/06 | 405 | 410 | 400 | 401 | 13,000 |
2003/05/02 | 405 | 405 | 400 | 400 | 5,000 |
2003/05/01 | 405 | 405 | 400 | 400 | 8,000 |
2003/04/30 | 405 | 405 | 405 | 405 | 1,000 |
2003/04/28 | 400 | 400 | 400 | 400 | 19,000 |
2003/04/25 | 400 | 405 | 400 | 400 | 17,000 |
2003/04/24 | 405 | 405 | 400 | 400 | 6,000 |
2003/04/22 | 410 | 410 | 410 | 410 | 1,000 |
2003/04/21 | 400 | 400 | 400 | 400 | 1,000 |
2003/04/18 | 397 | 397 | 397 | 397 | 4,000 |
2003/04/16 | 395 | 410 | 390 | 410 | 3,000 |
2003/04/15 | 400 | 400 | 381 | 395 | 6,000 |
2003/04/11 | 390 | 390 | 390 | 390 | 3,000 |
2003/04/10 | 407 | 407 | 380 | 390 | 25,000 |
2003/04/08 | 410 | 410 | 410 | 410 | 3,000 |
2003/04/07 | 410 | 410 | 410 | 410 | 4,000 |
2003/03/31 | 385 | 385 | 385 | 385 | 2,000 |
2003/03/28 | 400 | 400 | 400 | 400 | 1,000 |
2003/03/27 | 380 | 400 | 380 | 395 | 4,000 |
2003/03/26 | 409 | 420 | 409 | 420 | 4,000 |
2003/03/24 | 400 | 400 | 400 | 400 | 4,000 |
2003/03/19 | 395 | 400 | 395 | 400 | 4,000 |
2003/03/18 | 400 | 400 | 400 | 400 | 5,000 |
2003/03/14 | 400 | 410 | 400 | 400 | 2,000 |
2003/03/12 | 400 | 400 | 400 | 400 | 6,000 |
2003/03/11 | 410 | 410 | 400 | 400 | 4,000 |
2003/03/10 | 430 | 430 | 430 | 430 | 2,000 |
2003/03/07 | 435 | 440 | 435 | 435 | 5,000 |
2003/03/06 | 435 | 440 | 435 | 440 | 3,000 |
2003/03/05 | 435 | 440 | 435 | 440 | 2,000 |
2003/03/04 | 435 | 445 | 435 | 435 | 2,000 |
2003/02/28 | 445 | 450 | 445 | 445 | 5,000 |
2003/02/27 | 445 | 450 | 445 | 450 | 2,000 |
2003/02/26 | 440 | 460 | 440 | 450 | 10,000 |
2003/02/25 | 440 | 440 | 440 | 440 | 1,000 |
2003/02/21 | 445 | 450 | 445 | 450 | 3,000 |
2003/02/20 | 455 | 455 | 445 | 450 | 6,000 |
2003/02/19 | 445 | 445 | 445 | 445 | 1,000 |
2003/02/18 | 455 | 455 | 450 | 455 | 4,000 |
2003/02/17 | 450 | 470 | 450 | 455 | 5,000 |
2003/02/14 | 450 | 470 | 450 | 470 | 9,000 |
2003/02/07 | 470 | 470 | 470 | 470 | 1,000 |
2003/02/06 | 450 | 450 | 450 | 450 | 4,000 |
2003/02/05 | 450 | 450 | 450 | 450 | 1,000 |
2003/02/03 | 440 | 440 | 440 | 440 | 1,000 |
2003/01/31 | 450 | 450 | 440 | 440 | 3,000 |
2003/01/24 | 440 | 450 | 427 | 450 | 7,000 |
2003/01/21 | 440 | 440 | 440 | 440 | 1,000 |
2003/01/20 | 435 | 440 | 435 | 440 | 2,000 |
2003/01/14 | 420 | 420 | 420 | 420 | 2,000 |
2003/01/10 | 430 | 430 | 420 | 420 | 4,000 |
2003/01/07 | 440 | 445 | 440 | 440 | 2,000 |