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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,353 | 1,360 | 1,350 | 1,359 | 800 |
| 2007/12/27 | 1,360 | 1,362 | 1,357 | 1,357 | 800 |
| 2007/12/26 | 1,360 | 1,375 | 1,340 | 1,360 | 10,700 |
| 2007/12/25 | 1,345 | 1,360 | 1,343 | 1,360 | 11,600 |
| 2007/12/21 | 1,381 | 1,385 | 1,380 | 1,385 | 1,400 |
| 2007/12/20 | 1,419 | 1,419 | 1,380 | 1,381 | 2,600 |
| 2007/12/19 | 1,456 | 1,456 | 1,420 | 1,420 | 5,800 |
| 2007/12/18 | 1,467 | 1,468 | 1,450 | 1,455 | 1,900 |
| 2007/12/17 | 1,502 | 1,502 | 1,481 | 1,481 | 5,000 |
| 2007/12/14 | 1,550 | 1,550 | 1,502 | 1,502 | 900 |
| 2007/12/13 | 1,550 | 1,560 | 1,527 | 1,550 | 10,300 |
| 2007/12/12 | 1,490 | 1,520 | 1,490 | 1,520 | 5,400 |
| 2007/12/11 | 1,479 | 1,480 | 1,475 | 1,480 | 3,200 |
| 2007/12/10 | 1,450 | 1,474 | 1,450 | 1,474 | 10,600 |
| 2007/12/07 | 1,430 | 1,475 | 1,425 | 1,440 | 5,700 |
| 2007/12/06 | 1,412 | 1,430 | 1,412 | 1,420 | 3,300 |
| 2007/12/05 | 1,411 | 1,411 | 1,403 | 1,410 | 4,400 |
| 2007/12/04 | 1,403 | 1,410 | 1,400 | 1,402 | 800 |
| 2007/12/03 | 1,420 | 1,420 | 1,410 | 1,410 | 2,700 |
| 2007/11/30 | 1,405 | 1,410 | 1,400 | 1,402 | 6,100 |
| 2007/11/29 | 1,360 | 1,400 | 1,360 | 1,400 | 5,300 |
| 2007/11/28 | 1,332 | 1,360 | 1,330 | 1,360 | 5,100 |
| 2007/11/27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,100 |
| 2007/11/26 | 1,330 | 1,330 | 1,313 | 1,321 | 1,200 |
| 2007/11/22 | 1,309 | 1,330 | 1,300 | 1,330 | 15,400 |
| 2007/11/21 | 1,330 | 1,330 | 1,261 | 1,310 | 9,300 |
| 2007/11/20 | 1,326 | 1,328 | 1,290 | 1,310 | 15,900 |
| 2007/11/19 | 1,390 | 1,390 | 1,385 | 1,385 | 2,900 |
| 2007/11/16 | 1,386 | 1,400 | 1,380 | 1,385 | 2,500 |
| 2007/11/15 | 1,395 | 1,420 | 1,395 | 1,400 | 5,600 |
| 2007/11/14 | 1,435 | 1,435 | 1,383 | 1,405 | 4,100 |
| 2007/11/13 | 1,418 | 1,420 | 1,401 | 1,410 | 3,500 |
| 2007/11/12 | 1,420 | 1,420 | 1,416 | 1,416 | 900 |
| 2007/11/09 | 1,471 | 1,490 | 1,460 | 1,480 | 2,400 |
| 2007/11/08 | 1,480 | 1,500 | 1,455 | 1,500 | 3,200 |
| 2007/11/07 | 1,490 | 1,515 | 1,480 | 1,500 | 2,300 |
| 2007/11/06 | 1,500 | 1,500 | 1,498 | 1,500 | 2,000 |
| 2007/11/05 | 1,512 | 1,515 | 1,500 | 1,500 | 800 |
| 2007/11/02 | 1,510 | 1,514 | 1,498 | 1,510 | 2,400 |
| 2007/11/01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,100 |
| 2007/10/31 | 1,510 | 1,519 | 1,510 | 1,519 | 700 |
| 2007/10/30 | 1,493 | 1,510 | 1,493 | 1,510 | 1,100 |
| 2007/10/29 | 1,525 | 1,525 | 1,520 | 1,520 | 300 |
| 2007/10/26 | 1,510 | 1,520 | 1,510 | 1,520 | 1,900 |
| 2007/10/25 | 1,498 | 1,510 | 1,464 | 1,510 | 2,000 |
| 2007/10/24 | 1,497 | 1,500 | 1,455 | 1,500 | 1,400 |
| 2007/10/23 | 1,491 | 1,499 | 1,460 | 1,499 | 1,600 |
| 2007/10/22 | 1,456 | 1,490 | 1,456 | 1,490 | 2,400 |
| 2007/10/19 | 1,572 | 1,572 | 1,530 | 1,536 | 2,900 |
| 2007/10/18 | 1,599 | 1,599 | 1,574 | 1,574 | 1,400 |
| 2007/10/17 | 1,617 | 1,617 | 1,600 | 1,600 | 900 |
| 2007/10/16 | 1,643 | 1,643 | 1,610 | 1,634 | 4,100 |
| 2007/10/15 | 1,649 | 1,650 | 1,640 | 1,645 | 3,400 |
| 2007/10/12 | 1,627 | 1,635 | 1,625 | 1,635 | 3,300 |
| 2007/10/11 | 1,630 | 1,635 | 1,617 | 1,628 | 7,100 |
| 2007/10/10 | 1,601 | 1,620 | 1,600 | 1,620 | 700 |
| 2007/10/09 | 1,600 | 1,610 | 1,580 | 1,590 | 3,800 |
| 2007/10/05 | 1,550 | 1,590 | 1,550 | 1,590 | 6,900 |
| 2007/10/04 | 1,500 | 1,550 | 1,500 | 1,550 | 1,900 |
| 2007/10/03 | 1,515 | 1,530 | 1,515 | 1,530 | 3,200 |
| 2007/10/02 | 1,487 | 1,500 | 1,470 | 1,500 | 3,900 |
| 2007/10/01 | 1,550 | 1,550 | 1,440 | 1,458 | 4,500 |
| 2007/09/28 | 1,504 | 1,516 | 1,470 | 1,516 | 3,700 |
| 2007/09/27 | 1,450 | 1,498 | 1,450 | 1,498 | 2,400 |
| 2007/09/26 | 1,425 | 1,449 | 1,425 | 1,445 | 1,500 |
| 2007/09/25 | 1,425 | 1,425 | 1,424 | 1,425 | 1,400 |
| 2007/09/21 | 1,425 | 1,434 | 1,410 | 1,420 | 3,300 |
| 2007/09/20 | 1,451 | 1,451 | 1,410 | 1,434 | 2,900 |
| 2007/09/19 | 1,434 | 1,450 | 1,430 | 1,450 | 2,700 |
| 2007/09/18 | 1,441 | 1,450 | 1,410 | 1,430 | 1,900 |
| 2007/09/14 | 1,450 | 1,450 | 1,421 | 1,440 | 2,000 |
| 2007/09/13 | 1,431 | 1,431 | 1,420 | 1,420 | 1,100 |
| 2007/09/12 | 1,429 | 1,435 | 1,428 | 1,431 | 3,000 |
| 2007/09/11 | 1,452 | 1,452 | 1,420 | 1,430 | 4,300 |
| 2007/09/10 | 1,480 | 1,490 | 1,440 | 1,451 | 4,300 |
| 2007/09/07 | 1,548 | 1,548 | 1,510 | 1,510 | 2,900 |
| 2007/09/06 | 1,601 | 1,601 | 1,510 | 1,510 | 8,600 |
| 2007/09/05 | 1,586 | 1,590 | 1,581 | 1,590 | 2,100 |
| 2007/09/04 | 1,603 | 1,603 | 1,590 | 1,590 | 6,100 |
| 2007/09/03 | 1,633 | 1,640 | 1,601 | 1,602 | 5,700 |
| 2007/08/31 | 1,639 | 1,640 | 1,630 | 1,640 | 4,000 |
| 2007/08/30 | 1,639 | 1,640 | 1,620 | 1,630 | 4,400 |
| 2007/08/29 | 1,625 | 1,630 | 1,610 | 1,625 | 2,700 |
| 2007/08/28 | 1,640 | 1,640 | 1,630 | 1,640 | 3,600 |
| 2007/08/27 | 1,640 | 1,640 | 1,635 | 1,640 | 5,900 |
| 2007/08/24 | 1,640 | 1,640 | 1,619 | 1,640 | 5,100 |
| 2007/08/23 | 1,628 | 1,640 | 1,620 | 1,639 | 7,700 |
| 2007/08/22 | 1,629 | 1,629 | 1,615 | 1,629 | 1,700 |
| 2007/08/21 | 1,648 | 1,648 | 1,625 | 1,630 | 1,100 |
| 2007/08/20 | 1,650 | 1,650 | 1,590 | 1,649 | 3,600 |
| 2007/08/17 | 1,640 | 1,650 | 1,625 | 1,641 | 5,500 |
| 2007/08/16 | 1,650 | 1,655 | 1,626 | 1,630 | 5,500 |
| 2007/08/15 | 1,659 | 1,659 | 1,630 | 1,649 | 4,800 |
| 2007/08/14 | 1,673 | 1,673 | 1,630 | 1,660 | 3,700 |
| 2007/08/13 | 1,651 | 1,673 | 1,626 | 1,673 | 11,600 |
| 2007/08/10 | 1,726 | 1,727 | 1,685 | 1,690 | 3,800 |
| 2007/08/09 | 1,765 | 1,766 | 1,727 | 1,727 | 6,400 |
| 2007/08/08 | 1,803 | 1,804 | 1,766 | 1,766 | 2,900 |
| 2007/08/07 | 1,800 | 1,840 | 1,780 | 1,804 | 3,200 |
| 2007/08/06 | 1,800 | 1,805 | 1,778 | 1,797 | 4,100 |
| 2007/08/03 | 1,803 | 1,819 | 1,803 | 1,803 | 4,800 |
| 2007/08/02 | 1,840 | 1,840 | 1,803 | 1,830 | 5,100 |
| 2007/08/01 | 1,861 | 1,871 | 1,825 | 1,832 | 4,200 |
| 2007/07/31 | 1,848 | 1,860 | 1,842 | 1,860 | 3,700 |
| 2007/07/30 | 1,821 | 1,875 | 1,821 | 1,857 | 5,700 |
| 2007/07/27 | 1,855 | 1,858 | 1,840 | 1,850 | 3,400 |
| 2007/07/26 | 1,860 | 1,878 | 1,860 | 1,875 | 14,300 |
| 2007/07/25 | 1,865 | 1,865 | 1,822 | 1,845 | 4,500 |
| 2007/07/24 | 1,860 | 1,865 | 1,838 | 1,850 | 4,500 |
| 2007/07/23 | 1,848 | 1,858 | 1,835 | 1,845 | 2,400 |
| 2007/07/20 | 1,865 | 1,878 | 1,844 | 1,878 | 4,700 |
| 2007/07/19 | 1,864 | 1,864 | 1,833 | 1,858 | 5,000 |
| 2007/07/18 | 1,865 | 1,865 | 1,840 | 1,858 | 4,100 |
| 2007/07/17 | 1,860 | 1,860 | 1,840 | 1,859 | 9,200 |
| 2007/07/13 | 1,853 | 1,854 | 1,840 | 1,853 | 4,300 |
| 2007/07/12 | 1,850 | 1,850 | 1,836 | 1,840 | 10,900 |
| 2007/07/11 | 1,842 | 1,842 | 1,820 | 1,840 | 8,600 |
| 2007/07/10 | 1,846 | 1,846 | 1,830 | 1,845 | 7,800 |
| 2007/07/09 | 1,850 | 1,851 | 1,831 | 1,833 | 8,900 |
| 2007/07/06 | 1,864 | 1,864 | 1,833 | 1,845 | 2,000 |
| 2007/07/05 | 1,874 | 1,874 | 1,843 | 1,850 | 6,300 |
| 2007/07/04 | 1,865 | 1,870 | 1,860 | 1,860 | 5,400 |
| 2007/07/03 | 1,860 | 1,861 | 1,855 | 1,860 | 6,100 |
| 2007/07/02 | 1,868 | 1,868 | 1,851 | 1,860 | 3,500 |
| 2007/06/29 | 1,820 | 1,861 | 1,820 | 1,861 | 5,500 |
| 2007/06/28 | 1,818 | 1,825 | 1,818 | 1,818 | 2,400 |
| 2007/06/27 | 1,828 | 1,828 | 1,822 | 1,828 | 600 |
| 2007/06/26 | 1,830 | 1,830 | 1,825 | 1,829 | 2,300 |
| 2007/06/25 | 1,825 | 1,840 | 1,815 | 1,825 | 4,900 |
| 2007/06/22 | 1,843 | 1,843 | 1,820 | 1,825 | 4,500 |
| 2007/06/21 | 1,865 | 1,865 | 1,840 | 1,843 | 12,400 |
| 2007/06/20 | 1,896 | 1,896 | 1,855 | 1,878 | 4,600 |
| 2007/06/19 | 1,872 | 1,889 | 1,870 | 1,880 | 3,300 |
| 2007/06/18 | 1,870 | 1,890 | 1,867 | 1,870 | 9,600 |
| 2007/06/15 | 1,900 | 1,900 | 1,861 | 1,895 | 9,200 |
| 2007/06/14 | 1,872 | 1,901 | 1,852 | 1,901 | 5,700 |
| 2007/06/13 | 1,870 | 1,902 | 1,870 | 1,902 | 3,100 |
| 2007/06/12 | 1,909 | 1,909 | 1,880 | 1,909 | 4,900 |
| 2007/06/11 | 1,900 | 1,910 | 1,891 | 1,910 | 4,800 |
| 2007/06/08 | 1,893 | 1,893 | 1,880 | 1,891 | 1,200 |
| 2007/06/07 | 1,890 | 1,900 | 1,882 | 1,900 | 12,100 |
| 2007/06/06 | 1,870 | 1,890 | 1,870 | 1,890 | 4,600 |
| 2007/06/05 | 1,870 | 1,879 | 1,862 | 1,879 | 3,400 |
| 2007/06/04 | 1,860 | 1,889 | 1,860 | 1,871 | 4,200 |
| 2007/06/01 | 1,873 | 1,873 | 1,851 | 1,867 | 1,900 |
| 2007/05/31 | 1,858 | 1,874 | 1,855 | 1,867 | 5,300 |
| 2007/05/30 | 1,840 | 1,865 | 1,809 | 1,858 | 5,200 |
| 2007/05/29 | 1,790 | 1,809 | 1,790 | 1,809 | 2,000 |
| 2007/05/28 | 1,775 | 1,785 | 1,771 | 1,785 | 5,500 |
| 2007/05/25 | 1,775 | 1,775 | 1,760 | 1,775 | 2,800 |
| 2007/05/24 | 1,785 | 1,785 | 1,768 | 1,775 | 3,600 |
| 2007/05/23 | 1,781 | 1,785 | 1,780 | 1,780 | 6,700 |
| 2007/05/22 | 1,784 | 1,800 | 1,784 | 1,784 | 3,000 |
| 2007/05/21 | 1,785 | 1,785 | 1,784 | 1,784 | 600 |
| 2007/05/18 | 1,800 | 1,800 | 1,722 | 1,785 | 6,000 |
| 2007/05/17 | 1,800 | 1,801 | 1,795 | 1,797 | 7,200 |
| 2007/05/16 | 1,765 | 1,865 | 1,738 | 1,815 | 17,300 |
| 2007/05/15 | 1,770 | 1,770 | 1,765 | 1,765 | 1,900 |
| 2007/05/14 | 1,780 | 1,780 | 1,770 | 1,770 | 900 |
| 2007/05/11 | 1,780 | 1,780 | 1,780 | 1,780 | 500 |
| 2007/05/10 | 1,760 | 1,785 | 1,760 | 1,780 | 3,000 |
| 2007/05/09 | 1,761 | 1,765 | 1,760 | 1,760 | 3,600 |
| 2007/05/08 | 1,766 | 1,766 | 1,761 | 1,761 | 4,700 |
| 2007/05/07 | 1,790 | 1,790 | 1,775 | 1,776 | 4,700 |
| 2007/05/02 | 1,799 | 1,799 | 1,770 | 1,791 | 2,100 |
| 2007/05/01 | 1,800 | 1,800 | 1,781 | 1,790 | 2,100 |
| 2007/04/27 | 1,800 | 1,800 | 1,797 | 1,799 | 3,800 |
| 2007/04/26 | 1,810 | 1,811 | 1,800 | 1,800 | 7,500 |
| 2007/04/25 | 1,805 | 1,810 | 1,805 | 1,810 | 1,200 |
| 2007/04/24 | 1,802 | 1,850 | 1,802 | 1,850 | 4,600 |
| 2007/04/23 | 1,855 | 1,855 | 1,850 | 1,855 | 10,100 |
| 2007/04/20 | 1,860 | 1,860 | 1,850 | 1,855 | 11,000 |
| 2007/04/19 | 1,865 | 1,865 | 1,855 | 1,863 | 4,600 |
| 2007/04/18 | 1,885 | 1,885 | 1,854 | 1,864 | 2,600 |
| 2007/04/17 | 1,865 | 1,884 | 1,865 | 1,880 | 4,100 |
| 2007/04/16 | 1,885 | 1,885 | 1,852 | 1,862 | 4,800 |
| 2007/04/13 | 1,887 | 1,900 | 1,883 | 1,884 | 7,900 |
| 2007/04/12 | 1,889 | 1,889 | 1,872 | 1,885 | 2,400 |
| 2007/04/11 | 1,909 | 1,909 | 1,885 | 1,900 | 900 |
| 2007/04/10 | 1,860 | 1,900 | 1,850 | 1,900 | 3,400 |
| 2007/04/09 | 1,870 | 1,895 | 1,835 | 1,895 | 3,900 |
| 2007/04/06 | 1,890 | 1,900 | 1,880 | 1,880 | 500 |
| 2007/04/05 | 1,895 | 1,895 | 1,895 | 1,895 | 200 |
| 2007/04/04 | 1,889 | 1,900 | 1,889 | 1,900 | 3,100 |
| 2007/04/03 | 1,856 | 1,890 | 1,851 | 1,890 | 4,200 |
| 2007/04/02 | 1,861 | 1,880 | 1,853 | 1,853 | 4,300 |
| 2007/03/30 | 1,870 | 1,870 | 1,850 | 1,860 | 2,100 |
| 2007/03/29 | 1,852 | 1,852 | 1,840 | 1,850 | 4,000 |
| 2007/03/28 | 1,880 | 1,900 | 1,850 | 1,851 | 4,000 |
| 2007/03/27 | 1,881 | 1,890 | 1,850 | 1,880 | 2,300 |
| 2007/03/26 | 1,865 | 1,875 | 1,865 | 1,870 | 3,100 |
| 2007/03/23 | 1,867 | 1,872 | 1,862 | 1,865 | 3,200 |
| 2007/03/22 | 1,865 | 1,890 | 1,865 | 1,868 | 2,900 |
| 2007/03/20 | 1,872 | 1,872 | 1,864 | 1,865 | 4,300 |
| 2007/03/19 | 1,880 | 1,886 | 1,880 | 1,880 | 800 |
| 2007/03/16 | 1,900 | 1,900 | 1,865 | 1,880 | 6,400 |
| 2007/03/15 | 1,920 | 1,920 | 1,895 | 1,896 | 1,600 |
| 2007/03/14 | 1,920 | 1,920 | 1,900 | 1,900 | 2,700 |
| 2007/03/13 | 1,950 | 1,950 | 1,935 | 1,935 | 1,800 |
| 2007/03/12 | 1,937 | 1,950 | 1,937 | 1,937 | 1,600 |
| 2007/03/09 | 1,923 | 1,934 | 1,910 | 1,930 | 4,400 |
| 2007/03/08 | 1,927 | 1,927 | 1,911 | 1,911 | 700 |
| 2007/03/07 | 1,980 | 1,980 | 1,875 | 1,930 | 9,000 |
| 2007/03/06 | 1,826 | 1,904 | 1,826 | 1,904 | 7,100 |
| 2007/03/05 | 1,921 | 1,921 | 1,876 | 1,876 | 6,100 |
| 2007/03/02 | 1,969 | 1,970 | 1,940 | 1,945 | 2,600 |
| 2007/03/01 | 1,970 | 1,974 | 1,938 | 1,958 | 4,500 |
| 2007/02/28 | 1,910 | 1,950 | 1,870 | 1,950 | 18,400 |
| 2007/02/27 | 2,020 | 2,025 | 2,005 | 2,010 | 9,500 |
| 2007/02/26 | 2,005 | 2,050 | 2,005 | 2,020 | 10,100 |
| 2007/02/23 | 1,940 | 1,980 | 1,935 | 1,980 | 18,800 |
| 2007/02/22 | 1,945 | 1,946 | 1,926 | 1,940 | 7,700 |
| 2007/02/21 | 1,950 | 1,960 | 1,940 | 1,941 | 8,200 |
| 2007/02/20 | 1,930 | 1,945 | 1,920 | 1,945 | 8,500 |
| 2007/02/19 | 1,926 | 1,930 | 1,911 | 1,930 | 6,500 |
| 2007/02/16 | 1,963 | 1,963 | 1,900 | 1,930 | 28,200 |
| 2007/02/15 | 1,975 | 1,975 | 1,965 | 1,965 | 3,100 |
| 2007/02/14 | 1,968 | 1,970 | 1,964 | 1,964 | 2,000 |
| 2007/02/13 | 1,970 | 1,980 | 1,970 | 1,970 | 2,300 |
| 2007/02/09 | 1,957 | 1,990 | 1,950 | 1,990 | 16,800 |
| 2007/02/08 | 1,962 | 1,985 | 1,960 | 1,966 | 10,000 |
| 2007/02/07 | 2,010 | 2,015 | 1,980 | 2,000 | 11,300 |
| 2007/02/06 | 2,065 | 2,065 | 2,010 | 2,035 | 9,400 |
| 2007/02/05 | 2,090 | 2,100 | 2,065 | 2,065 | 7,000 |
| 2007/02/02 | 2,085 | 2,095 | 2,060 | 2,090 | 15,900 |
| 2007/02/01 | 2,080 | 2,085 | 2,070 | 2,075 | 16,800 |
| 2007/01/31 | 2,030 | 2,110 | 2,025 | 2,090 | 29,700 |
| 2007/01/30 | 2,030 | 2,035 | 2,020 | 2,030 | 8,600 |
| 2007/01/29 | 2,040 | 2,050 | 2,015 | 2,030 | 8,100 |
| 2007/01/26 | 2,020 | 2,030 | 2,020 | 2,030 | 5,100 |
| 2007/01/25 | 2,055 | 2,055 | 2,020 | 2,030 | 7,100 |
| 2007/01/24 | 2,055 | 2,060 | 2,010 | 2,040 | 15,800 |
| 2007/01/23 | 2,050 | 2,065 | 2,030 | 2,050 | 16,400 |
| 2007/01/22 | 2,090 | 2,095 | 2,070 | 2,070 | 15,300 |
| 2007/01/19 | 2,100 | 2,100 | 2,050 | 2,075 | 9,200 |
| 2007/01/18 | 2,050 | 2,100 | 2,025 | 2,090 | 20,700 |
| 2007/01/17 | 2,020 | 2,060 | 2,020 | 2,035 | 16,100 |
| 2007/01/16 | 2,020 | 2,040 | 2,010 | 2,035 | 9,100 |
| 2007/01/15 | 2,020 | 2,040 | 2,015 | 2,020 | 17,000 |
| 2007/01/12 | 2,045 | 2,070 | 2,030 | 2,035 | 10,900 |
| 2007/01/11 | 2,115 | 2,115 | 2,000 | 2,020 | 21,700 |
| 2007/01/10 | 2,180 | 2,180 | 2,085 | 2,115 | 22,600 |
| 2007/01/09 | 2,100 | 2,140 | 2,080 | 2,140 | 20,200 |
| 2007/01/05 | 2,110 | 2,110 | 2,015 | 2,060 | 23,000 |
| 2007/01/04 | 2,095 | 2,150 | 2,070 | 2,100 | 28,500 |