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 |
|---|---|---|---|---|---|
| 2008/12/30 | 620 | 620 | 620 | 620 | 600 |
| 2008/12/29 | 610 | 610 | 610 | 610 | 100 |
| 2008/12/26 | 610 | 611 | 600 | 600 | 8,100 |
| 2008/12/25 | 610 | 611 | 610 | 610 | 5,600 |
| 2008/12/24 | 649 | 649 | 609 | 610 | 6,200 |
| 2008/12/22 | 661 | 681 | 647 | 667 | 7,900 |
| 2008/12/19 | 681 | 685 | 666 | 681 | 6,200 |
| 2008/12/18 | 700 | 703 | 681 | 681 | 6,000 |
| 2008/12/17 | 711 | 711 | 710 | 710 | 5,600 |
| 2008/12/16 | 703 | 710 | 703 | 710 | 3,500 |
| 2008/12/15 | 700 | 700 | 690 | 700 | 10,000 |
| 2008/12/12 | 720 | 720 | 709 | 710 | 1,500 |
| 2008/12/11 | 733 | 733 | 730 | 730 | 800 |
| 2008/12/10 | 690 | 738 | 690 | 735 | 9,100 |
| 2008/12/09 | 708 | 708 | 683 | 684 | 3,600 |
| 2008/12/08 | 705 | 710 | 700 | 708 | 10,100 |
| 2008/12/05 | 677 | 706 | 677 | 705 | 12,700 |
| 2008/12/04 | 697 | 697 | 676 | 676 | 1,300 |
| 2008/12/03 | 699 | 701 | 699 | 699 | 3,200 |
| 2008/12/02 | 697 | 697 | 690 | 693 | 2,400 |
| 2008/12/01 | 699 | 700 | 699 | 699 | 1,200 |
| 2008/11/28 | 698 | 699 | 698 | 699 | 700 |
| 2008/11/27 | 690 | 698 | 690 | 698 | 2,000 |
| 2008/11/26 | 682 | 690 | 680 | 690 | 3,100 |
| 2008/11/25 | 684 | 685 | 682 | 682 | 1,400 |
| 2008/11/21 | 660 | 678 | 655 | 678 | 7,500 |
| 2008/11/20 | 688 | 689 | 680 | 680 | 4,900 |
| 2008/11/19 | 690 | 690 | 680 | 689 | 1,300 |
| 2008/11/18 | 688 | 690 | 688 | 690 | 3,000 |
| 2008/11/17 | 681 | 700 | 681 | 690 | 7,100 |
| 2008/11/14 | 708 | 708 | 691 | 691 | 6,300 |
| 2008/11/13 | 677 | 700 | 660 | 700 | 3,400 |
| 2008/11/12 | 711 | 711 | 670 | 680 | 9,800 |
| 2008/11/11 | 706 | 711 | 706 | 711 | 7,300 |
| 2008/11/10 | 660 | 720 | 660 | 702 | 22,400 |
| 2008/11/07 | 639 | 665 | 629 | 652 | 18,600 |
| 2008/11/06 | 551 | 650 | 551 | 640 | 15,900 |
| 2008/11/05 | 552 | 589 | 550 | 589 | 5,900 |
| 2008/11/04 | 565 | 565 | 548 | 550 | 5,300 |
| 2008/10/31 | 579 | 580 | 565 | 565 | 3,500 |
| 2008/10/30 | 560 | 580 | 550 | 580 | 5,000 |
| 2008/10/29 | 560 | 560 | 550 | 550 | 3,300 |
| 2008/10/28 | 520 | 529 | 513 | 529 | 1,600 |
| 2008/10/27 | 538 | 550 | 514 | 514 | 2,400 |
| 2008/10/24 | 565 | 565 | 534 | 540 | 3,200 |
| 2008/10/23 | 530 | 564 | 514 | 564 | 3,400 |
| 2008/10/22 | 573 | 574 | 564 | 574 | 2,800 |
| 2008/10/21 | 545 | 590 | 545 | 590 | 4,100 |
| 2008/10/20 | 521 | 540 | 511 | 540 | 3,800 |
| 2008/10/17 | 521 | 521 | 510 | 515 | 7,000 |
| 2008/10/16 | 500 | 510 | 490 | 510 | 22,100 |
| 2008/10/15 | 513 | 535 | 513 | 525 | 16,100 |
| 2008/10/14 | 565 | 565 | 501 | 563 | 17,100 |
| 2008/10/10 | 481 | 499 | 460 | 485 | 20,500 |
| 2008/10/09 | 467 | 492 | 461 | 476 | 22,000 |
| 2008/10/08 | 476 | 481 | 455 | 457 | 32,700 |
| 2008/10/07 | 501 | 529 | 501 | 511 | 12,900 |
| 2008/10/06 | 644 | 644 | 581 | 581 | 7,100 |
| 2008/10/03 | 666 | 669 | 650 | 669 | 7,300 |
| 2008/10/02 | 700 | 700 | 682 | 682 | 6,200 |
| 2008/10/01 | 723 | 723 | 701 | 701 | 4,000 |
| 2008/09/30 | 712 | 725 | 711 | 725 | 3,900 |
| 2008/09/29 | 752 | 762 | 742 | 762 | 3,000 |
| 2008/09/26 | 734 | 764 | 733 | 764 | 2,100 |
| 2008/09/25 | 733 | 733 | 732 | 733 | 1,200 |
| 2008/09/24 | 736 | 748 | 736 | 746 | 600 |
| 2008/09/22 | 726 | 748 | 726 | 748 | 1,300 |
| 2008/09/19 | 711 | 728 | 706 | 711 | 33,200 |
| 2008/09/18 | 735 | 735 | 710 | 711 | 13,700 |
| 2008/09/17 | 738 | 740 | 735 | 735 | 4,800 |
| 2008/09/16 | 725 | 750 | 725 | 737 | 2,900 |
| 2008/09/12 | 785 | 790 | 783 | 785 | 6,000 |
| 2008/09/11 | 817 | 817 | 776 | 784 | 11,900 |
| 2008/09/10 | 831 | 839 | 820 | 824 | 2,500 |
| 2008/09/09 | 845 | 845 | 845 | 845 | 500 |
| 2008/09/08 | 840 | 856 | 840 | 850 | 2,800 |
| 2008/09/05 | 881 | 881 | 827 | 830 | 9,800 |
| 2008/09/04 | 890 | 890 | 890 | 890 | 600 |
| 2008/09/03 | 883 | 899 | 883 | 890 | 1,600 |
| 2008/09/02 | 890 | 890 | 890 | 890 | 200 |
| 2008/09/01 | 900 | 900 | 900 | 900 | 600 |
| 2008/08/29 | 898 | 899 | 886 | 896 | 800 |
| 2008/08/28 | 884 | 884 | 884 | 884 | 100 |
| 2008/08/27 | 917 | 917 | 880 | 880 | 3,300 |
| 2008/08/26 | 926 | 956 | 926 | 927 | 1,400 |
| 2008/08/25 | 927 | 930 | 905 | 926 | 3,000 |
| 2008/08/22 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/08/21 | 937 | 937 | 937 | 937 | 400 |
| 2008/08/20 | 939 | 939 | 937 | 937 | 200 |
| 2008/08/19 | 938 | 944 | 897 | 939 | 3,300 |
| 2008/08/18 | 933 | 946 | 933 | 944 | 1,200 |
| 2008/08/15 | 922 | 942 | 910 | 932 | 1,000 |
| 2008/08/14 | 940 | 950 | 930 | 950 | 3,900 |
| 2008/08/13 | 965 | 967 | 950 | 950 | 4,900 |
| 2008/08/12 | 989 | 999 | 950 | 969 | 4,300 |
| 2008/08/11 | 1,000 | 1,005 | 999 | 999 | 3,400 |
| 2008/08/08 | 1,002 | 1,015 | 1,000 | 1,015 | 2,900 |
| 2008/08/07 | 980 | 1,034 | 980 | 1,030 | 3,100 |
| 2008/08/06 | 1,000 | 1,005 | 999 | 1,000 | 8,500 |
| 2008/08/05 | 1,000 | 1,000 | 990 | 1,000 | 1,700 |
| 2008/08/04 | 1,020 | 1,020 | 999 | 999 | 2,700 |
| 2008/08/01 | 1,037 | 1,040 | 1,020 | 1,020 | 2,000 |
| 2008/07/31 | 1,040 | 1,040 | 1,021 | 1,040 | 700 |
| 2008/07/30 | 1,037 | 1,040 | 1,034 | 1,040 | 1,000 |
| 2008/07/29 | 1,030 | 1,032 | 1,030 | 1,032 | 700 |
| 2008/07/28 | 1,050 | 1,060 | 1,050 | 1,060 | 600 |
| 2008/07/25 | 1,030 | 1,051 | 1,025 | 1,051 | 12,000 |
| 2008/07/24 | 1,051 | 1,084 | 1,051 | 1,083 | 10,700 |
| 2008/07/23 | 1,041 | 1,065 | 1,041 | 1,065 | 4,700 |
| 2008/07/22 | 1,065 | 1,065 | 1,030 | 1,063 | 3,200 |
| 2008/07/18 | 1,065 | 1,065 | 1,064 | 1,065 | 600 |
| 2008/07/17 | 1,060 | 1,100 | 1,060 | 1,070 | 5,900 |
| 2008/07/16 | 1,059 | 1,073 | 1,020 | 1,058 | 10,100 |
| 2008/07/15 | 1,060 | 1,081 | 1,060 | 1,081 | 500 |
| 2008/07/14 | 1,070 | 1,101 | 1,070 | 1,100 | 2,500 |
| 2008/07/11 | 1,060 | 1,089 | 1,050 | 1,080 | 3,300 |
| 2008/07/10 | 1,080 | 1,122 | 1,080 | 1,120 | 4,400 |
| 2008/07/09 | 1,129 | 1,138 | 1,100 | 1,100 | 3,400 |
| 2008/07/08 | 1,134 | 1,140 | 1,131 | 1,137 | 800 |
| 2008/07/07 | 1,150 | 1,150 | 1,136 | 1,140 | 1,500 |
| 2008/07/04 | 1,150 | 1,170 | 1,141 | 1,170 | 5,500 |
| 2008/07/03 | 1,128 | 1,200 | 1,128 | 1,170 | 5,200 |
| 2008/07/02 | 1,210 | 1,210 | 1,168 | 1,168 | 2,200 |
| 2008/07/01 | 1,172 | 1,213 | 1,163 | 1,213 | 2,700 |
| 2008/06/30 | 1,184 | 1,239 | 1,180 | 1,189 | 4,900 |
| 2008/06/27 | 1,161 | 1,196 | 1,161 | 1,180 | 3,800 |
| 2008/06/26 | 1,228 | 1,229 | 1,196 | 1,196 | 2,300 |
| 2008/06/25 | 1,195 | 1,228 | 1,193 | 1,228 | 6,100 |
| 2008/06/24 | 1,209 | 1,229 | 1,171 | 1,193 | 6,900 |
| 2008/06/23 | 1,220 | 1,240 | 1,182 | 1,240 | 2,900 |
| 2008/06/20 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2008/06/19 | 1,225 | 1,230 | 1,206 | 1,220 | 700 |
| 2008/06/18 | 1,206 | 1,206 | 1,206 | 1,206 | 800 |
| 2008/06/17 | 1,222 | 1,223 | 1,207 | 1,207 | 5,100 |
| 2008/06/16 | 1,217 | 1,250 | 1,205 | 1,250 | 4,000 |
| 2008/06/13 | 1,299 | 1,300 | 1,228 | 1,230 | 7,200 |
| 2008/06/12 | 1,261 | 1,275 | 1,261 | 1,265 | 400 |
| 2008/06/11 | 1,300 | 1,300 | 1,280 | 1,280 | 5,600 |
| 2008/06/10 | 1,293 | 1,330 | 1,281 | 1,310 | 2,000 |
| 2008/06/09 | 1,300 | 1,330 | 1,281 | 1,330 | 1,400 |
| 2008/06/06 | 1,300 | 1,340 | 1,281 | 1,340 | 6,900 |
| 2008/06/05 | 1,305 | 1,320 | 1,286 | 1,320 | 1,600 |
| 2008/06/04 | 1,280 | 1,320 | 1,280 | 1,320 | 7,000 |
| 2008/06/03 | 1,280 | 1,280 | 1,245 | 1,280 | 4,300 |
| 2008/06/02 | 1,280 | 1,285 | 1,275 | 1,285 | 5,300 |
| 2008/05/30 | 1,230 | 1,275 | 1,230 | 1,275 | 2,600 |
| 2008/05/29 | 1,269 | 1,269 | 1,225 | 1,228 | 4,900 |
| 2008/05/28 | 1,270 | 1,270 | 1,237 | 1,270 | 500 |
| 2008/05/27 | 1,242 | 1,275 | 1,242 | 1,275 | 3,800 |
| 2008/05/26 | 1,285 | 1,285 | 1,242 | 1,280 | 6,700 |
| 2008/05/23 | 1,275 | 1,280 | 1,270 | 1,280 | 12,700 |
| 2008/05/22 | 1,275 | 1,275 | 1,262 | 1,275 | 2,000 |
| 2008/05/21 | 1,278 | 1,278 | 1,270 | 1,277 | 4,100 |
| 2008/05/20 | 1,269 | 1,280 | 1,233 | 1,278 | 21,700 |
| 2008/05/19 | 1,155 | 1,229 | 1,151 | 1,210 | 18,700 |
| 2008/05/16 | 1,160 | 1,160 | 1,140 | 1,155 | 3,900 |
| 2008/05/15 | 1,138 | 1,160 | 1,130 | 1,160 | 5,700 |
| 2008/05/14 | 1,140 | 1,150 | 1,130 | 1,150 | 6,100 |
| 2008/05/13 | 1,153 | 1,160 | 1,090 | 1,140 | 7,400 |
| 2008/05/12 | 1,109 | 1,109 | 1,088 | 1,098 | 1,800 |
| 2008/05/08 | 1,153 | 1,153 | 1,153 | 1,153 | 200 |
| 2008/05/07 | 1,135 | 1,165 | 1,127 | 1,165 | 4,500 |
| 2008/05/02 | 1,107 | 1,127 | 1,105 | 1,127 | 4,000 |
| 2008/05/01 | 1,123 | 1,127 | 1,107 | 1,127 | 1,000 |
| 2008/04/30 | 1,125 | 1,140 | 1,112 | 1,139 | 1,700 |
| 2008/04/28 | 1,139 | 1,140 | 1,112 | 1,125 | 2,000 |
| 2008/04/25 | 1,107 | 1,139 | 1,101 | 1,139 | 5,000 |
| 2008/04/24 | 1,135 | 1,140 | 1,080 | 1,101 | 12,500 |
| 2008/04/23 | 1,090 | 1,135 | 1,090 | 1,135 | 10,000 |
| 2008/04/22 | 1,060 | 1,077 | 1,056 | 1,070 | 5,900 |
| 2008/04/21 | 1,001 | 1,021 | 1,001 | 1,020 | 8,200 |
| 2008/04/18 | 985 | 994 | 976 | 994 | 8,800 |
| 2008/04/17 | 971 | 998 | 968 | 975 | 6,900 |
| 2008/04/16 | 965 | 970 | 958 | 966 | 5,000 |
| 2008/04/15 | 964 | 965 | 958 | 958 | 4,100 |
| 2008/04/14 | 965 | 966 | 965 | 965 | 4,100 |
| 2008/04/11 | 963 | 970 | 961 | 965 | 2,900 |
| 2008/04/10 | 971 | 975 | 960 | 970 | 4,000 |
| 2008/04/09 | 992 | 992 | 981 | 981 | 1,100 |
| 2008/04/08 | 980 | 990 | 971 | 985 | 4,400 |
| 2008/04/07 | 974 | 985 | 974 | 974 | 1,700 |
| 2008/04/04 | 974 | 988 | 970 | 975 | 3,400 |
| 2008/04/03 | 978 | 980 | 974 | 974 | 1,600 |
| 2008/04/02 | 985 | 1,000 | 976 | 976 | 5,600 |
| 2008/04/01 | 980 | 980 | 971 | 976 | 5,400 |
| 2008/03/31 | 990 | 990 | 976 | 976 | 1,700 |
| 2008/03/28 | 1,000 | 1,000 | 990 | 990 | 6,400 |
| 2008/03/27 | 1,015 | 1,015 | 1,001 | 1,001 | 1,300 |
| 2008/03/26 | 1,030 | 1,030 | 1,015 | 1,015 | 1,700 |
| 2008/03/25 | 1,040 | 1,044 | 1,020 | 1,030 | 4,400 |
| 2008/03/24 | 1,000 | 1,025 | 1,000 | 1,020 | 3,800 |
| 2008/03/21 | 977 | 1,028 | 977 | 1,028 | 1,400 |
| 2008/03/19 | 995 | 995 | 969 | 969 | 3,900 |
| 2008/03/18 | 990 | 990 | 970 | 970 | 1,200 |
| 2008/03/17 | 1,000 | 1,000 | 961 | 991 | 3,600 |
| 2008/03/14 | 1,015 | 1,015 | 1,001 | 1,001 | 800 |
| 2008/03/13 | 1,010 | 1,020 | 1,010 | 1,019 | 4,400 |
| 2008/03/12 | 1,047 | 1,065 | 1,029 | 1,030 | 4,400 |
| 2008/03/11 | 1,010 | 1,029 | 1,010 | 1,029 | 3,500 |
| 2008/03/10 | 1,065 | 1,065 | 1,047 | 1,048 | 3,500 |
| 2008/03/07 | 1,114 | 1,114 | 1,060 | 1,080 | 6,500 |
| 2008/03/06 | 1,131 | 1,131 | 1,110 | 1,120 | 7,000 |
| 2008/03/05 | 1,150 | 1,150 | 1,145 | 1,145 | 600 |
| 2008/03/04 | 1,185 | 1,185 | 1,151 | 1,151 | 200 |
| 2008/03/03 | 1,155 | 1,162 | 1,145 | 1,160 | 2,100 |
| 2008/02/29 | 1,189 | 1,190 | 1,160 | 1,160 | 8,200 |
| 2008/02/28 | 1,185 | 1,190 | 1,175 | 1,190 | 1,100 |
| 2008/02/27 | 1,210 | 1,210 | 1,190 | 1,200 | 700 |
| 2008/02/26 | 1,180 | 1,225 | 1,175 | 1,215 | 8,000 |
| 2008/02/25 | 1,160 | 1,160 | 1,155 | 1,160 | 3,500 |
| 2008/02/22 | 1,140 | 1,154 | 1,135 | 1,135 | 1,900 |
| 2008/02/21 | 1,138 | 1,150 | 1,138 | 1,141 | 1,300 |
| 2008/02/20 | 1,144 | 1,155 | 1,137 | 1,137 | 1,500 |
| 2008/02/19 | 1,140 | 1,146 | 1,126 | 1,145 | 3,100 |
| 2008/02/18 | 1,131 | 1,160 | 1,131 | 1,160 | 6,800 |
| 2008/02/15 | 1,120 | 1,131 | 1,100 | 1,131 | 5,400 |
| 2008/02/14 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 2008/02/13 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2008/02/12 | 1,130 | 1,130 | 1,100 | 1,130 | 500 |
| 2008/02/08 | 1,110 | 1,140 | 1,100 | 1,140 | 2,300 |
| 2008/02/07 | 1,135 | 1,175 | 1,091 | 1,110 | 9,900 |
| 2008/02/06 | 1,140 | 1,140 | 1,099 | 1,120 | 5,100 |
| 2008/02/05 | 1,180 | 1,180 | 1,150 | 1,160 | 2,800 |
| 2008/02/04 | 1,170 | 1,231 | 1,170 | 1,190 | 9,600 |
| 2008/02/01 | 1,147 | 1,170 | 1,145 | 1,169 | 7,400 |
| 2008/01/31 | 1,075 | 1,150 | 1,075 | 1,150 | 4,600 |
| 2008/01/30 | 1,070 | 1,085 | 1,070 | 1,085 | 4,500 |
| 2008/01/29 | 1,043 | 1,058 | 1,043 | 1,058 | 400 |
| 2008/01/28 | 1,058 | 1,058 | 1,031 | 1,031 | 2,600 |
| 2008/01/25 | 1,045 | 1,076 | 1,045 | 1,050 | 10,200 |
| 2008/01/24 | 1,020 | 1,050 | 1,020 | 1,030 | 6,500 |
| 2008/01/23 | 1,010 | 1,020 | 1,000 | 1,010 | 9,100 |
| 2008/01/22 | 1,040 | 1,040 | 980 | 980 | 6,900 |
| 2008/01/21 | 1,100 | 1,100 | 1,060 | 1,060 | 7,200 |
| 2008/01/18 | 1,078 | 1,135 | 1,050 | 1,135 | 10,300 |
| 2008/01/17 | 1,080 | 1,122 | 1,080 | 1,081 | 6,900 |
| 2008/01/16 | 1,031 | 1,120 | 1,031 | 1,100 | 8,800 |
| 2008/01/15 | 1,200 | 1,202 | 1,190 | 1,191 | 7,700 |
| 2008/01/11 | 1,300 | 1,300 | 1,250 | 1,260 | 3,500 |
| 2008/01/10 | 1,270 | 1,280 | 1,270 | 1,270 | 4,300 |
| 2008/01/09 | 1,265 | 1,275 | 1,260 | 1,275 | 4,000 |
| 2008/01/08 | 1,280 | 1,300 | 1,280 | 1,285 | 7,100 |
| 2008/01/07 | 1,325 | 1,325 | 1,300 | 1,300 | 2,800 |
| 2008/01/04 | 1,355 | 1,355 | 1,325 | 1,335 | 600 |