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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,695 | 2,695 | 2,650 | 2,695 | 700 |
| 2005/12/29 | 2,650 | 2,700 | 2,650 | 2,700 | 1,800 |
| 2005/12/28 | 2,750 | 2,750 | 2,630 | 2,690 | 11,400 |
| 2005/12/27 | 2,580 | 2,650 | 2,570 | 2,630 | 7,000 |
| 2005/12/26 | 2,510 | 2,530 | 2,500 | 2,530 | 4,100 |
| 2005/12/22 | 2,490 | 2,505 | 2,455 | 2,505 | 6,000 |
| 2005/12/21 | 2,500 | 2,540 | 2,450 | 2,460 | 13,800 |
| 2005/12/20 | 2,300 | 2,500 | 2,300 | 2,500 | 16,400 |
| 2005/12/19 | 2,180 | 2,290 | 2,180 | 2,290 | 13,300 |
| 2005/12/16 | 2,200 | 2,200 | 2,140 | 2,140 | 2,100 |
| 2005/12/15 | 2,230 | 2,230 | 2,200 | 2,220 | 3,500 |
| 2005/12/14 | 2,205 | 2,240 | 2,130 | 2,240 | 5,700 |
| 2005/12/13 | 2,240 | 2,240 | 2,200 | 2,225 | 6,400 |
| 2005/12/12 | 2,200 | 2,220 | 2,200 | 2,220 | 9,300 |
| 2005/12/09 | 2,190 | 2,200 | 2,190 | 2,200 | 7,300 |
| 2005/12/08 | 2,170 | 2,190 | 2,160 | 2,190 | 5,000 |
| 2005/12/07 | 2,150 | 2,180 | 2,150 | 2,170 | 2,500 |
| 2005/12/06 | 2,150 | 2,150 | 2,100 | 2,140 | 2,600 |
| 2005/12/05 | 2,150 | 2,160 | 2,100 | 2,150 | 4,600 |
| 2005/12/02 | 2,150 | 2,150 | 2,100 | 2,140 | 5,400 |
| 2005/12/01 | 2,160 | 2,160 | 2,140 | 2,140 | 2,000 |
| 2005/11/30 | 2,160 | 2,160 | 2,130 | 2,130 | 1,900 |
| 2005/11/29 | 2,195 | 2,195 | 2,160 | 2,160 | 4,200 |
| 2005/11/28 | 2,195 | 2,200 | 2,010 | 2,100 | 5,200 |
| 2005/11/25 | 2,110 | 2,110 | 2,060 | 2,100 | 3,000 |
| 2005/11/24 | 2,120 | 2,130 | 2,100 | 2,110 | 2,900 |
| 2005/11/22 | 2,050 | 2,100 | 2,050 | 2,100 | 4,000 |
| 2005/11/21 | 2,140 | 2,150 | 2,070 | 2,100 | 1,500 |
| 2005/11/18 | 2,055 | 2,100 | 2,055 | 2,100 | 4,700 |
| 2005/11/17 | 2,040 | 2,040 | 2,020 | 2,040 | 1,600 |
| 2005/11/16 | 2,140 | 2,140 | 2,040 | 2,040 | 2,600 |
| 2005/11/15 | 2,030 | 2,150 | 2,030 | 2,140 | 1,100 |
| 2005/11/14 | 2,150 | 2,180 | 2,140 | 2,140 | 8,300 |
| 2005/11/11 | 2,015 | 2,150 | 2,015 | 2,150 | 4,900 |
| 2005/11/10 | 2,050 | 2,050 | 2,030 | 2,035 | 2,700 |
| 2005/11/09 | 2,070 | 2,070 | 2,050 | 2,065 | 4,400 |
| 2005/11/08 | 2,040 | 2,080 | 2,040 | 2,070 | 7,000 |
| 2005/11/07 | 1,970 | 2,030 | 1,950 | 2,030 | 4,900 |
| 2005/11/04 | 1,945 | 1,970 | 1,945 | 1,970 | 3,800 |
| 2005/11/02 | 1,939 | 1,940 | 1,910 | 1,910 | 3,800 |
| 2005/11/01 | 1,850 | 1,900 | 1,840 | 1,900 | 6,800 |
| 2005/10/31 | 1,851 | 1,869 | 1,848 | 1,848 | 6,300 |
| 2005/10/28 | 1,865 | 1,865 | 1,851 | 1,855 | 1,300 |
| 2005/10/27 | 1,815 | 1,870 | 1,815 | 1,863 | 6,900 |
| 2005/10/26 | 1,804 | 1,845 | 1,804 | 1,845 | 5,600 |
| 2005/10/25 | 1,870 | 1,890 | 1,776 | 1,802 | 15,400 |
| 2005/10/24 | 1,704 | 1,704 | 1,660 | 1,660 | 5,600 |
| 2005/10/21 | 1,672 | 1,672 | 1,672 | 1,672 | 300 |
| 2005/10/20 | 1,680 | 1,690 | 1,660 | 1,670 | 4,700 |
| 2005/10/19 | 1,730 | 1,730 | 1,710 | 1,710 | 1,800 |
| 2005/10/18 | 1,740 | 1,740 | 1,735 | 1,740 | 1,000 |
| 2005/10/17 | 1,740 | 1,740 | 1,725 | 1,740 | 2,500 |
| 2005/10/14 | 1,720 | 1,745 | 1,720 | 1,745 | 600 |
| 2005/10/13 | 1,701 | 1,740 | 1,700 | 1,740 | 4,100 |
| 2005/10/12 | 1,729 | 1,729 | 1,700 | 1,700 | 3,100 |
| 2005/10/11 | 1,675 | 1,710 | 1,675 | 1,690 | 2,400 |
| 2005/10/07 | 1,661 | 1,670 | 1,661 | 1,670 | 400 |
| 2005/10/06 | 1,655 | 1,680 | 1,650 | 1,660 | 6,000 |
| 2005/10/05 | 1,650 | 1,665 | 1,650 | 1,650 | 2,000 |
| 2005/10/04 | 1,625 | 1,650 | 1,625 | 1,650 | 1,300 |
| 2005/10/03 | 1,659 | 1,659 | 1,646 | 1,646 | 2,800 |
| 2005/09/30 | 1,640 | 1,660 | 1,640 | 1,660 | 900 |
| 2005/09/29 | 1,650 | 1,651 | 1,650 | 1,650 | 1,800 |
| 2005/09/28 | 1,649 | 1,651 | 1,649 | 1,650 | 2,000 |
| 2005/09/27 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2005/09/26 | 1,670 | 1,670 | 1,640 | 1,640 | 4,000 |
| 2005/09/22 | 1,640 | 1,680 | 1,630 | 1,670 | 7,700 |
| 2005/09/21 | 1,640 | 1,641 | 1,640 | 1,640 | 3,200 |
| 2005/09/20 | 1,650 | 1,650 | 1,640 | 1,641 | 4,400 |
| 2005/09/16 | 1,625 | 1,650 | 1,625 | 1,650 | 2,400 |
| 2005/09/15 | 1,610 | 1,625 | 1,610 | 1,625 | 4,200 |
| 2005/09/14 | 1,585 | 1,620 | 1,566 | 1,620 | 8,900 |
| 2005/09/13 | 1,573 | 1,585 | 1,573 | 1,585 | 2,800 |
| 2005/09/12 | 1,552 | 1,575 | 1,552 | 1,575 | 1,800 |
| 2005/09/09 | 1,580 | 1,580 | 1,530 | 1,540 | 4,800 |
| 2005/09/08 | 1,590 | 1,590 | 1,580 | 1,580 | 300 |
| 2005/09/07 | 1,550 | 1,620 | 1,550 | 1,610 | 19,200 |
| 2005/09/06 | 1,550 | 1,550 | 1,540 | 1,540 | 1,500 |
| 2005/09/05 | 1,570 | 1,572 | 1,530 | 1,530 | 6,300 |
| 2005/09/02 | 1,580 | 1,580 | 1,570 | 1,570 | 1,600 |
| 2005/09/01 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 |
| 2005/08/31 | 1,579 | 1,580 | 1,579 | 1,580 | 1,500 |
| 2005/08/30 | 1,600 | 1,600 | 1,580 | 1,580 | 2,400 |
| 2005/08/29 | 1,590 | 1,600 | 1,590 | 1,600 | 2,500 |
| 2005/08/26 | 1,596 | 1,596 | 1,580 | 1,590 | 3,300 |
| 2005/08/25 | 1,579 | 1,580 | 1,579 | 1,580 | 3,000 |
| 2005/08/24 | 1,589 | 1,590 | 1,553 | 1,580 | 2,700 |
| 2005/08/23 | 1,590 | 1,590 | 1,560 | 1,590 | 2,600 |
| 2005/08/22 | 1,600 | 1,600 | 1,550 | 1,590 | 3,200 |
| 2005/08/19 | 1,620 | 1,620 | 1,590 | 1,590 | 3,200 |
| 2005/08/18 | 1,590 | 1,620 | 1,590 | 1,620 | 2,900 |
| 2005/08/17 | 1,585 | 1,594 | 1,585 | 1,594 | 2,500 |
| 2005/08/15 | 1,570 | 1,585 | 1,570 | 1,585 | 1,700 |
| 2005/08/12 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2005/08/11 | 1,570 | 1,595 | 1,550 | 1,595 | 2,900 |
| 2005/08/10 | 1,561 | 1,580 | 1,550 | 1,561 | 3,800 |
| 2005/08/09 | 1,511 | 1,511 | 1,511 | 1,511 | 200 |
| 2005/08/08 | 1,550 | 1,550 | 1,480 | 1,480 | 2,600 |
| 2005/08/05 | 1,550 | 1,551 | 1,550 | 1,551 | 700 |
| 2005/08/04 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2005/08/03 | 1,580 | 1,589 | 1,580 | 1,589 | 2,200 |
| 2005/08/02 | 1,583 | 1,590 | 1,580 | 1,580 | 1,400 |
| 2005/08/01 | 1,582 | 1,582 | 1,581 | 1,581 | 1,600 |
| 2005/07/29 | 1,553 | 1,561 | 1,553 | 1,560 | 1,600 |
| 2005/07/28 | 1,552 | 1,553 | 1,552 | 1,553 | 300 |
| 2005/07/27 | 1,550 | 1,560 | 1,550 | 1,560 | 4,200 |
| 2005/07/26 | 1,589 | 1,590 | 1,550 | 1,550 | 3,100 |
| 2005/07/25 | 1,590 | 1,590 | 1,590 | 1,590 | 900 |
| 2005/07/22 | 1,598 | 1,598 | 1,590 | 1,590 | 2,500 |
| 2005/07/21 | 1,585 | 1,595 | 1,580 | 1,595 | 1,700 |
| 2005/07/20 | 1,563 | 1,590 | 1,563 | 1,590 | 2,700 |
| 2005/07/19 | 1,589 | 1,599 | 1,560 | 1,561 | 1,300 |
| 2005/07/15 | 1,560 | 1,588 | 1,560 | 1,588 | 3,200 |
| 2005/07/14 | 1,571 | 1,588 | 1,570 | 1,588 | 1,100 |
| 2005/07/13 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2005/07/12 | 1,560 | 1,563 | 1,560 | 1,560 | 1,100 |
| 2005/07/11 | 1,560 | 1,560 | 1,560 | 1,560 | 400 |
| 2005/07/08 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2005/07/07 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2005/07/06 | 1,550 | 1,565 | 1,550 | 1,565 | 500 |
| 2005/07/05 | 1,550 | 1,550 | 1,531 | 1,550 | 1,800 |
| 2005/07/04 | 1,571 | 1,571 | 1,570 | 1,570 | 3,000 |
| 2005/07/01 | 1,571 | 1,571 | 1,570 | 1,570 | 400 |
| 2005/06/30 | 1,600 | 1,600 | 1,570 | 1,570 | 7,700 |
| 2005/06/29 | 1,560 | 1,600 | 1,560 | 1,600 | 5,100 |
| 2005/06/28 | 1,550 | 1,562 | 1,550 | 1,550 | 4,000 |
| 2005/06/27 | 1,518 | 1,560 | 1,518 | 1,550 | 9,500 |
| 2005/06/24 | 1,547 | 1,550 | 1,547 | 1,550 | 2,500 |
| 2005/06/23 | 1,530 | 1,550 | 1,530 | 1,550 | 8,400 |
| 2005/06/22 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2005/06/21 | 1,530 | 1,540 | 1,530 | 1,540 | 3,500 |
| 2005/06/20 | 1,540 | 1,540 | 1,530 | 1,530 | 2,600 |
| 2005/06/17 | 1,530 | 1,530 | 1,530 | 1,530 | 5,200 |
| 2005/06/16 | 1,520 | 1,525 | 1,520 | 1,520 | 1,600 |
| 2005/06/15 | 1,539 | 1,539 | 1,510 | 1,520 | 3,300 |
| 2005/06/14 | 1,550 | 1,560 | 1,530 | 1,530 | 3,300 |
| 2005/06/13 | 1,530 | 1,560 | 1,530 | 1,550 | 14,500 |
| 2005/06/10 | 1,509 | 1,525 | 1,503 | 1,525 | 3,000 |
| 2005/06/09 | 1,475 | 1,505 | 1,475 | 1,500 | 10,200 |
| 2005/06/08 | 1,460 | 1,470 | 1,445 | 1,470 | 3,100 |
| 2005/06/07 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2005/06/06 | 1,460 | 1,460 | 1,442 | 1,442 | 1,000 |
| 2005/06/03 | 1,455 | 1,455 | 1,452 | 1,455 | 1,400 |
| 2005/06/02 | 1,460 | 1,460 | 1,453 | 1,453 | 200 |
| 2005/06/01 | 1,469 | 1,470 | 1,468 | 1,470 | 600 |
| 2005/05/31 | 1,460 | 1,460 | 1,460 | 1,460 | 700 |
| 2005/05/30 | 1,460 | 1,460 | 1,460 | 1,460 | 700 |
| 2005/05/27 | 1,436 | 1,445 | 1,436 | 1,445 | 800 |
| 2005/05/26 | 1,480 | 1,480 | 1,480 | 1,480 | 900 |
| 2005/05/25 | 1,485 | 1,485 | 1,480 | 1,480 | 700 |
| 2005/05/24 | 1,470 | 1,495 | 1,470 | 1,487 | 1,400 |
| 2005/05/23 | 1,470 | 1,471 | 1,405 | 1,470 | 4,300 |
| 2005/05/20 | 1,530 | 1,530 | 1,460 | 1,500 | 3,000 |
| 2005/05/19 | 1,543 | 1,545 | 1,521 | 1,530 | 2,500 |
| 2005/05/18 | 1,530 | 1,530 | 1,520 | 1,520 | 2,200 |
| 2005/05/17 | 1,520 | 1,520 | 1,510 | 1,520 | 5,700 |
| 2005/05/16 | 1,540 | 1,580 | 1,525 | 1,531 | 13,900 |
| 2005/05/13 | 1,505 | 1,534 | 1,500 | 1,510 | 15,400 |
| 2005/05/12 | 1,470 | 1,510 | 1,470 | 1,491 | 10,100 |
| 2005/05/11 | 1,430 | 1,430 | 1,430 | 1,430 | 4,100 |
| 2005/05/10 | 1,405 | 1,438 | 1,405 | 1,435 | 1,200 |
| 2005/05/09 | 1,370 | 1,405 | 1,360 | 1,405 | 2,600 |
| 2005/05/06 | 1,360 | 1,362 | 1,360 | 1,362 | 2,900 |
| 2005/05/02 | 1,331 | 1,360 | 1,331 | 1,360 | 200 |
| 2005/04/28 | 1,360 | 1,360 | 1,360 | 1,360 | 700 |
| 2005/04/27 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 2005/04/26 | 1,359 | 1,379 | 1,359 | 1,379 | 1,600 |
| 2005/04/25 | 1,341 | 1,359 | 1,340 | 1,359 | 600 |
| 2005/04/22 | 1,321 | 1,341 | 1,321 | 1,341 | 400 |
| 2005/04/21 | 1,340 | 1,340 | 1,330 | 1,340 | 2,300 |
| 2005/04/20 | 1,339 | 1,345 | 1,339 | 1,340 | 1,000 |
| 2005/04/19 | 1,348 | 1,360 | 1,348 | 1,360 | 1,000 |
| 2005/04/18 | 1,369 | 1,369 | 1,310 | 1,348 | 1,900 |
| 2005/04/15 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2005/04/14 | 1,350 | 1,370 | 1,350 | 1,370 | 3,300 |
| 2005/04/13 | 1,360 | 1,363 | 1,360 | 1,361 | 800 |
| 2005/04/11 | 1,380 | 1,381 | 1,380 | 1,380 | 1,000 |
| 2005/04/08 | 1,400 | 1,400 | 1,395 | 1,400 | 2,100 |
| 2005/04/06 | 1,400 | 1,400 | 1,375 | 1,390 | 1,400 |
| 2005/04/05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2005/04/04 | 1,400 | 1,420 | 1,400 | 1,400 | 4,800 |
| 2005/04/01 | 1,420 | 1,420 | 1,371 | 1,400 | 6,200 |
| 2005/03/31 | 1,400 | 1,420 | 1,400 | 1,420 | 4,600 |
| 2005/03/30 | 1,400 | 1,400 | 1,390 | 1,390 | 20,300 |
| 2005/03/29 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 2005/03/28 | 1,400 | 1,400 | 1,390 | 1,390 | 900 |
| 2005/03/25 | 1,390 | 1,400 | 1,390 | 1,400 | 2,300 |
| 2005/03/24 | 1,361 | 1,400 | 1,360 | 1,390 | 17,500 |
| 2005/03/23 | 1,421 | 1,422 | 1,418 | 1,421 | 26,000 |
| 2005/03/22 | 1,430 | 1,430 | 1,415 | 1,421 | 19,300 |
| 2005/03/18 | 1,421 | 1,430 | 1,419 | 1,430 | 17,400 |
| 2005/03/17 | 1,420 | 1,420 | 1,415 | 1,418 | 9,100 |
| 2005/03/16 | 1,419 | 1,420 | 1,410 | 1,420 | 8,800 |
| 2005/03/15 | 1,420 | 1,430 | 1,420 | 1,420 | 5,500 |
| 2005/03/14 | 1,400 | 1,421 | 1,400 | 1,420 | 12,200 |
| 2005/03/11 | 1,390 | 1,390 | 1,353 | 1,382 | 1,800 |
| 2005/03/10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,900 |
| 2005/03/09 | 1,400 | 1,430 | 1,400 | 1,430 | 3,200 |
| 2005/03/08 | 1,400 | 1,401 | 1,400 | 1,400 | 2,100 |
| 2005/03/07 | 1,400 | 1,400 | 1,395 | 1,395 | 1,400 |
| 2005/03/04 | 1,400 | 1,400 | 1,390 | 1,395 | 800 |
| 2005/03/03 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2005/03/02 | 1,400 | 1,400 | 1,381 | 1,390 | 1,500 |
| 2005/03/01 | 1,430 | 1,430 | 1,406 | 1,406 | 2,700 |
| 2005/02/28 | 1,400 | 1,420 | 1,390 | 1,420 | 3,600 |
| 2005/02/25 | 1,400 | 1,400 | 1,295 | 1,348 | 5,100 |
| 2005/02/24 | 1,400 | 1,401 | 1,400 | 1,401 | 9,000 |
| 2005/02/23 | 1,400 | 1,401 | 1,395 | 1,400 | 11,500 |
| 2005/02/22 | 1,420 | 1,420 | 1,360 | 1,400 | 14,400 |
| 2005/02/21 | 1,401 | 1,450 | 1,401 | 1,436 | 4,700 |
| 2005/02/18 | 1,410 | 1,410 | 1,395 | 1,395 | 9,100 |
| 2005/02/17 | 1,400 | 1,410 | 1,395 | 1,410 | 2,800 |
| 2005/02/16 | 1,380 | 1,402 | 1,380 | 1,390 | 4,500 |
| 2005/02/15 | 1,371 | 1,385 | 1,371 | 1,380 | 1,700 |
| 2005/02/14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2005/02/10 | 1,360 | 1,370 | 1,350 | 1,370 | 2,800 |
| 2005/02/09 | 1,410 | 1,410 | 1,390 | 1,390 | 5,000 |
| 2005/02/08 | 1,350 | 1,410 | 1,350 | 1,370 | 19,300 |
| 2005/02/07 | 1,335 | 1,335 | 1,330 | 1,330 | 5,000 |
| 2005/02/04 | 1,335 | 1,335 | 1,335 | 1,335 | 300 |
| 2005/02/03 | 1,320 | 1,350 | 1,320 | 1,350 | 4,100 |
| 2005/02/02 | 1,320 | 1,328 | 1,320 | 1,328 | 2,400 |
| 2005/02/01 | 1,319 | 1,320 | 1,319 | 1,320 | 1,300 |
| 2005/01/31 | 1,325 | 1,325 | 1,300 | 1,310 | 5,100 |
| 2005/01/28 | 1,335 | 1,335 | 1,335 | 1,335 | 600 |
| 2005/01/27 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2005/01/26 | 1,345 | 1,350 | 1,345 | 1,350 | 3,600 |
| 2005/01/25 | 1,350 | 1,350 | 1,345 | 1,345 | 4,600 |
| 2005/01/24 | 1,350 | 1,360 | 1,348 | 1,360 | 4,600 |
| 2005/01/21 | 1,390 | 1,390 | 1,361 | 1,361 | 8,100 |
| 2005/01/20 | 1,400 | 1,400 | 1,378 | 1,378 | 5,800 |
| 2005/01/19 | 1,396 | 1,405 | 1,396 | 1,400 | 5,300 |
| 2005/01/18 | 1,430 | 1,430 | 1,385 | 1,385 | 8,800 |
| 2005/01/17 | 1,415 | 1,425 | 1,415 | 1,420 | 6,100 |
| 2005/01/14 | 1,375 | 1,420 | 1,375 | 1,420 | 18,600 |
| 2005/01/13 | 1,350 | 1,380 | 1,350 | 1,375 | 8,400 |
| 2005/01/12 | 1,333 | 1,350 | 1,330 | 1,350 | 14,300 |
| 2005/01/11 | 1,250 | 1,300 | 1,250 | 1,300 | 11,400 |
| 2005/01/07 | 1,220 | 1,230 | 1,220 | 1,230 | 3,500 |
| 2005/01/06 | 1,229 | 1,229 | 1,196 | 1,220 | 2,700 |
| 2005/01/05 | 1,160 | 1,230 | 1,160 | 1,230 | 3,300 |
| 2005/01/04 | 1,160 | 1,160 | 1,160 | 1,160 | 700 |