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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,980 | 2,050 | 1,975 | 1,985 | 98,600 |
| 2014/12/29 | 1,940 | 2,068 | 1,930 | 1,967 | 482,300 |
| 2014/12/26 | 1,899 | 1,988 | 1,896 | 1,918 | 153,600 |
| 2014/12/25 | 1,888 | 1,895 | 1,857 | 1,869 | 37,400 |
| 2014/12/24 | 1,840 | 1,906 | 1,840 | 1,897 | 97,900 |
| 2014/12/22 | 1,870 | 1,870 | 1,834 | 1,834 | 28,800 |
| 2014/12/19 | 1,831 | 1,875 | 1,815 | 1,873 | 42,100 |
| 2014/12/18 | 1,863 | 1,880 | 1,818 | 1,820 | 35,900 |
| 2014/12/17 | 1,763 | 1,840 | 1,763 | 1,830 | 77,700 |
| 2014/12/16 | 1,931 | 1,931 | 1,785 | 1,791 | 130,600 |
| 2014/12/15 | 1,861 | 1,948 | 1,820 | 1,938 | 155,600 |
| 2014/12/12 | 1,894 | 1,930 | 1,841 | 1,844 | 191,700 |
| 2014/12/11 | 1,818 | 1,879 | 1,800 | 1,877 | 85,500 |
| 2014/12/10 | 1,800 | 1,859 | 1,793 | 1,828 | 178,300 |
| 2014/12/09 | 1,761 | 1,793 | 1,761 | 1,785 | 30,400 |
| 2014/12/08 | 1,784 | 1,790 | 1,764 | 1,778 | 33,800 |
| 2014/12/05 | 1,780 | 1,780 | 1,768 | 1,773 | 46,000 |
| 2014/12/04 | 1,748 | 1,770 | 1,729 | 1,768 | 51,800 |
| 2014/12/03 | 1,800 | 1,802 | 1,744 | 1,768 | 103,700 |
| 2014/12/02 | 1,798 | 1,817 | 1,785 | 1,802 | 31,800 |
| 2014/12/01 | 1,839 | 1,865 | 1,798 | 1,821 | 97,100 |
| 2014/11/28 | 1,778 | 1,848 | 1,768 | 1,818 | 166,100 |
| 2014/11/27 | 1,735 | 1,790 | 1,730 | 1,790 | 177,400 |
| 2014/11/26 | 1,705 | 1,720 | 1,699 | 1,715 | 105,700 |
| 2014/11/25 | 1,686 | 1,697 | 1,650 | 1,695 | 91,000 |
| 2014/11/21 | 1,698 | 1,725 | 1,654 | 1,675 | 263,200 |
| 2014/11/20 | 1,565 | 1,585 | 1,564 | 1,578 | 18,200 |
| 2014/11/19 | 1,576 | 1,595 | 1,558 | 1,558 | 26,600 |
| 2014/11/18 | 1,561 | 1,590 | 1,561 | 1,580 | 15,500 |
| 2014/11/17 | 1,570 | 1,570 | 1,555 | 1,559 | 14,500 |
| 2014/11/14 | 1,560 | 1,579 | 1,553 | 1,570 | 24,200 |
| 2014/11/13 | 1,537 | 1,584 | 1,533 | 1,570 | 40,400 |
| 2014/11/12 | 1,599 | 1,599 | 1,548 | 1,550 | 67,400 |
| 2014/11/11 | 1,620 | 1,620 | 1,568 | 1,581 | 50,200 |
| 2014/11/10 | 1,615 | 1,620 | 1,603 | 1,607 | 24,100 |
| 2014/11/07 | 1,615 | 1,624 | 1,603 | 1,611 | 33,800 |
| 2014/11/06 | 1,619 | 1,627 | 1,570 | 1,597 | 55,600 |
| 2014/11/05 | 1,550 | 1,619 | 1,543 | 1,619 | 70,800 |
| 2014/11/04 | 1,591 | 1,595 | 1,529 | 1,552 | 45,600 |
| 2014/10/31 | 1,556 | 1,570 | 1,530 | 1,552 | 22,600 |
| 2014/10/30 | 1,552 | 1,590 | 1,531 | 1,556 | 23,900 |
| 2014/10/29 | 1,540 | 1,610 | 1,521 | 1,572 | 59,800 |
| 2014/10/28 | 1,500 | 1,561 | 1,498 | 1,548 | 45,400 |
| 2014/10/27 | 1,473 | 1,474 | 1,450 | 1,460 | 22,700 |
| 2014/10/24 | 1,472 | 1,487 | 1,442 | 1,447 | 26,600 |
| 2014/10/23 | 1,444 | 1,474 | 1,444 | 1,460 | 11,400 |
| 2014/10/22 | 1,443 | 1,464 | 1,439 | 1,460 | 22,200 |
| 2014/10/21 | 1,440 | 1,454 | 1,416 | 1,424 | 27,600 |
| 2014/10/20 | 1,425 | 1,475 | 1,425 | 1,448 | 20,100 |
| 2014/10/17 | 1,412 | 1,419 | 1,399 | 1,406 | 29,400 |
| 2014/10/16 | 1,414 | 1,428 | 1,393 | 1,406 | 38,100 |
| 2014/10/15 | 1,414 | 1,444 | 1,407 | 1,433 | 39,900 |
| 2014/10/14 | 1,417 | 1,459 | 1,411 | 1,444 | 36,100 |
| 2014/10/10 | 1,445 | 1,478 | 1,426 | 1,447 | 55,300 |
| 2014/10/09 | 1,521 | 1,534 | 1,451 | 1,468 | 40,700 |
| 2014/10/08 | 1,510 | 1,537 | 1,498 | 1,524 | 29,700 |
| 2014/10/07 | 1,531 | 1,550 | 1,524 | 1,528 | 22,900 |
| 2014/10/06 | 1,530 | 1,544 | 1,509 | 1,540 | 17,200 |
| 2014/10/03 | 1,471 | 1,524 | 1,471 | 1,520 | 115,600 |
| 2014/10/02 | 1,473 | 1,498 | 1,435 | 1,461 | 75,200 |
| 2014/10/01 | 1,521 | 1,540 | 1,520 | 1,522 | 31,600 |
| 2014/09/30 | 1,558 | 1,560 | 1,510 | 1,522 | 61,200 |
| 2014/09/29 | 1,585 | 1,594 | 1,580 | 1,582 | 25,700 |
| 2014/09/26 | 1,599 | 1,599 | 1,578 | 1,585 | 33,600 |
| 2014/09/25 | 1,600 | 1,610 | 1,570 | 1,606 | 56,600 |
| 2014/09/24 | 1,605 | 1,614 | 1,591 | 1,605 | 66,000 |
| 2014/09/22 | 1,600 | 1,638 | 1,595 | 1,628 | 70,700 |
| 2014/09/19 | 1,583 | 1,609 | 1,582 | 1,601 | 67,500 |
| 2014/09/18 | 1,605 | 1,613 | 1,565 | 1,583 | 50,900 |
| 2014/09/17 | 1,620 | 1,629 | 1,604 | 1,612 | 25,600 |
| 2014/09/16 | 1,580 | 1,642 | 1,570 | 1,626 | 60,400 |
| 2014/09/12 | 1,610 | 1,617 | 1,594 | 1,598 | 47,100 |
| 2014/09/11 | 1,640 | 1,650 | 1,611 | 1,630 | 45,400 |
| 2014/09/10 | 1,649 | 1,685 | 1,618 | 1,663 | 61,300 |
| 2014/09/09 | 1,675 | 1,680 | 1,631 | 1,665 | 74,400 |
| 2014/09/08 | 1,690 | 1,700 | 1,663 | 1,689 | 48,700 |
| 2014/09/05 | 1,660 | 1,700 | 1,646 | 1,680 | 66,200 |
| 2014/09/04 | 1,670 | 1,717 | 1,615 | 1,690 | 183,600 |
| 2014/09/03 | 1,590 | 1,685 | 1,586 | 1,672 | 217,800 |
| 2014/09/02 | 1,578 | 1,583 | 1,552 | 1,566 | 58,400 |
| 2014/09/01 | 1,530 | 1,579 | 1,525 | 1,578 | 50,000 |
| 2014/08/29 | 1,515 | 1,546 | 1,515 | 1,544 | 51,700 |
| 2014/08/28 | 1,505 | 1,580 | 1,470 | 1,535 | 169,200 |
| 2014/08/27 | 1,598 | 1,609 | 1,462 | 1,510 | 310,500 |
| 2014/08/26 | 1,462 | 1,596 | 1,450 | 1,580 | 531,500 |
| 2014/08/25 | 1,392 | 1,427 | 1,376 | 1,402 | 31,300 |
| 2014/08/22 | 1,377 | 1,400 | 1,377 | 1,380 | 50,000 |
| 2014/08/21 | 1,366 | 1,375 | 1,366 | 1,373 | 21,300 |
| 2014/08/20 | 1,364 | 1,370 | 1,360 | 1,368 | 16,000 |
| 2014/08/19 | 1,363 | 1,366 | 1,356 | 1,364 | 18,900 |
| 2014/08/18 | 1,350 | 1,366 | 1,347 | 1,359 | 23,500 |
| 2014/08/15 | 1,332 | 1,345 | 1,328 | 1,343 | 11,000 |
| 2014/08/14 | 1,330 | 1,343 | 1,330 | 1,340 | 12,600 |
| 2014/08/13 | 1,326 | 1,343 | 1,313 | 1,330 | 16,800 |
| 2014/08/12 | 1,310 | 1,327 | 1,309 | 1,325 | 8,200 |
| 2014/08/11 | 1,303 | 1,313 | 1,298 | 1,313 | 24,000 |
| 2014/08/08 | 1,310 | 1,318 | 1,290 | 1,298 | 43,400 |
| 2014/08/07 | 1,315 | 1,330 | 1,313 | 1,324 | 17,900 |
| 2014/08/06 | 1,330 | 1,338 | 1,311 | 1,315 | 15,400 |
| 2014/08/05 | 1,346 | 1,346 | 1,330 | 1,330 | 14,400 |
| 2014/08/04 | 1,340 | 1,350 | 1,335 | 1,339 | 13,200 |
| 2014/08/01 | 1,343 | 1,344 | 1,333 | 1,343 | 10,800 |
| 2014/07/31 | 1,352 | 1,352 | 1,345 | 1,345 | 8,800 |
| 2014/07/30 | 1,345 | 1,354 | 1,342 | 1,347 | 18,200 |
| 2014/07/29 | 1,345 | 1,350 | 1,334 | 1,341 | 25,700 |
| 2014/07/28 | 1,350 | 1,350 | 1,329 | 1,339 | 55,800 |
| 2014/07/25 | 1,343 | 1,360 | 1,335 | 1,356 | 19,400 |
| 2014/07/24 | 1,340 | 1,348 | 1,335 | 1,340 | 13,400 |
| 2014/07/23 | 1,340 | 1,346 | 1,337 | 1,340 | 8,300 |
| 2014/07/22 | 1,345 | 1,355 | 1,331 | 1,340 | 13,200 |
| 2014/07/18 | 1,338 | 1,347 | 1,330 | 1,332 | 17,600 |
| 2014/07/17 | 1,349 | 1,349 | 1,340 | 1,343 | 9,900 |
| 2014/07/16 | 1,346 | 1,351 | 1,340 | 1,345 | 23,000 |
| 2014/07/15 | 1,346 | 1,347 | 1,335 | 1,343 | 12,100 |
| 2014/07/14 | 1,337 | 1,356 | 1,329 | 1,345 | 11,500 |
| 2014/07/11 | 1,326 | 1,341 | 1,326 | 1,326 | 19,600 |
| 2014/07/10 | 1,354 | 1,369 | 1,337 | 1,337 | 22,300 |
| 2014/07/09 | 1,351 | 1,380 | 1,348 | 1,354 | 36,100 |
| 2014/07/08 | 1,358 | 1,370 | 1,338 | 1,360 | 36,700 |
| 2014/07/07 | 1,381 | 1,390 | 1,362 | 1,367 | 40,800 |
| 2014/07/04 | 1,340 | 1,387 | 1,340 | 1,387 | 102,000 |
| 2014/07/03 | 1,320 | 1,345 | 1,318 | 1,326 | 46,200 |
| 2014/07/02 | 1,338 | 1,338 | 1,319 | 1,321 | 32,800 |
| 2014/07/01 | 1,329 | 1,340 | 1,312 | 1,334 | 28,300 |
| 2014/06/30 | 1,319 | 1,332 | 1,306 | 1,321 | 33,200 |
| 2014/06/27 | 1,327 | 1,327 | 1,298 | 1,306 | 21,300 |
| 2014/06/26 | 1,321 | 1,324 | 1,313 | 1,322 | 25,400 |
| 2014/06/25 | 1,328 | 1,332 | 1,316 | 1,317 | 29,200 |
| 2014/06/24 | 1,332 | 1,334 | 1,316 | 1,325 | 18,900 |
| 2014/06/23 | 1,312 | 1,336 | 1,312 | 1,332 | 44,400 |
| 2014/06/20 | 1,310 | 1,316 | 1,309 | 1,316 | 11,100 |
| 2014/06/19 | 1,310 | 1,317 | 1,308 | 1,314 | 35,600 |
| 2014/06/18 | 1,307 | 1,311 | 1,306 | 1,308 | 15,100 |
| 2014/06/17 | 1,307 | 1,308 | 1,301 | 1,305 | 7,500 |
| 2014/06/16 | 1,306 | 1,306 | 1,295 | 1,306 | 8,200 |
| 2014/06/13 | 1,293 | 1,294 | 1,283 | 1,294 | 27,100 |
| 2014/06/12 | 1,300 | 1,305 | 1,292 | 1,300 | 5,400 |
| 2014/06/11 | 1,295 | 1,302 | 1,292 | 1,302 | 5,800 |
| 2014/06/10 | 1,312 | 1,312 | 1,294 | 1,294 | 18,300 |
| 2014/06/09 | 1,310 | 1,311 | 1,307 | 1,308 | 18,500 |
| 2014/06/06 | 1,302 | 1,307 | 1,299 | 1,306 | 31,800 |
| 2014/06/05 | 1,294 | 1,295 | 1,276 | 1,294 | 13,200 |
| 2014/06/04 | 1,285 | 1,290 | 1,283 | 1,286 | 12,400 |
| 2014/06/03 | 1,285 | 1,290 | 1,281 | 1,285 | 8,000 |
| 2014/06/02 | 1,276 | 1,290 | 1,276 | 1,281 | 13,000 |
| 2014/05/30 | 1,289 | 1,291 | 1,270 | 1,276 | 21,100 |
| 2014/05/29 | 1,280 | 1,280 | 1,270 | 1,272 | 45,700 |
| 2014/05/28 | 1,294 | 1,294 | 1,270 | 1,284 | 8,300 |
| 2014/05/27 | 1,294 | 1,294 | 1,286 | 1,290 | 12,500 |
| 2014/05/26 | 1,275 | 1,287 | 1,266 | 1,286 | 12,700 |
| 2014/05/23 | 1,250 | 1,268 | 1,250 | 1,268 | 14,000 |
| 2014/05/22 | 1,243 | 1,255 | 1,240 | 1,250 | 7,400 |
| 2014/05/21 | 1,233 | 1,245 | 1,233 | 1,243 | 3,400 |
| 2014/05/20 | 1,241 | 1,246 | 1,235 | 1,235 | 11,000 |
| 2014/05/19 | 1,243 | 1,257 | 1,241 | 1,241 | 11,200 |
| 2014/05/16 | 1,241 | 1,246 | 1,237 | 1,241 | 13,000 |
| 2014/05/15 | 1,243 | 1,251 | 1,243 | 1,245 | 15,300 |
| 2014/05/14 | 1,245 | 1,258 | 1,244 | 1,249 | 7,500 |
| 2014/05/13 | 1,265 | 1,265 | 1,241 | 1,245 | 8,300 |
| 2014/05/12 | 1,275 | 1,275 | 1,236 | 1,257 | 12,800 |
| 2014/05/09 | 1,264 | 1,273 | 1,261 | 1,263 | 10,200 |
| 2014/05/08 | 1,250 | 1,280 | 1,245 | 1,270 | 26,000 |
| 2014/05/07 | 1,252 | 1,252 | 1,242 | 1,246 | 6,200 |
| 2014/05/02 | 1,250 | 1,252 | 1,241 | 1,252 | 3,500 |
| 2014/05/01 | 1,242 | 1,250 | 1,240 | 1,240 | 5,100 |
| 2014/04/30 | 1,260 | 1,260 | 1,240 | 1,240 | 13,600 |
| 2014/04/28 | 1,274 | 1,274 | 1,244 | 1,260 | 10,500 |
| 2014/04/25 | 1,282 | 1,282 | 1,270 | 1,270 | 6,500 |
| 2014/04/24 | 1,277 | 1,277 | 1,251 | 1,270 | 13,200 |
| 2014/04/23 | 1,243 | 1,284 | 1,243 | 1,284 | 9,900 |
| 2014/04/22 | 1,253 | 1,254 | 1,241 | 1,247 | 2,600 |
| 2014/04/21 | 1,274 | 1,274 | 1,250 | 1,253 | 9,600 |
| 2014/04/18 | 1,256 | 1,257 | 1,252 | 1,253 | 2,600 |
| 2014/04/17 | 1,271 | 1,272 | 1,251 | 1,251 | 5,800 |
| 2014/04/16 | 1,233 | 1,267 | 1,233 | 1,267 | 13,200 |
| 2014/04/15 | 1,243 | 1,244 | 1,230 | 1,244 | 9,600 |
| 2014/04/14 | 1,233 | 1,250 | 1,226 | 1,230 | 11,500 |
| 2014/04/11 | 1,236 | 1,256 | 1,226 | 1,256 | 23,500 |
| 2014/04/10 | 1,244 | 1,253 | 1,235 | 1,235 | 12,900 |
| 2014/04/09 | 1,253 | 1,253 | 1,241 | 1,243 | 16,800 |
| 2014/04/08 | 1,270 | 1,270 | 1,250 | 1,253 | 9,000 |
| 2014/04/07 | 1,282 | 1,289 | 1,268 | 1,270 | 9,200 |
| 2014/04/04 | 1,295 | 1,297 | 1,280 | 1,286 | 24,100 |
| 2014/04/03 | 1,298 | 1,298 | 1,285 | 1,290 | 22,000 |
| 2014/04/02 | 1,306 | 1,306 | 1,284 | 1,300 | 42,200 |
| 2014/04/01 | 1,276 | 1,290 | 1,262 | 1,290 | 19,600 |
| 2014/03/31 | 1,280 | 1,280 | 1,240 | 1,261 | 23,700 |
| 2014/03/28 | 1,256 | 1,269 | 1,250 | 1,267 | 8,600 |
| 2014/03/27 | 1,255 | 1,270 | 1,253 | 1,265 | 15,300 |
| 2014/03/26 | 1,285 | 1,295 | 1,277 | 1,290 | 11,100 |
| 2014/03/25 | 1,290 | 1,291 | 1,276 | 1,285 | 17,000 |
| 2014/03/24 | 1,272 | 1,290 | 1,272 | 1,283 | 7,700 |
| 2014/03/20 | 1,284 | 1,294 | 1,270 | 1,271 | 23,200 |
| 2014/03/19 | 1,284 | 1,300 | 1,280 | 1,298 | 22,000 |
| 2014/03/18 | 1,294 | 1,305 | 1,283 | 1,283 | 25,400 |
| 2014/03/17 | 1,287 | 1,294 | 1,280 | 1,280 | 25,300 |
| 2014/03/14 | 1,308 | 1,308 | 1,282 | 1,285 | 44,900 |
| 2014/03/13 | 1,304 | 1,313 | 1,304 | 1,313 | 62,100 |
| 2014/03/12 | 1,302 | 1,306 | 1,301 | 1,305 | 35,300 |
| 2014/03/11 | 1,300 | 1,308 | 1,300 | 1,303 | 106,600 |
| 2014/03/10 | 1,315 | 1,317 | 1,305 | 1,308 | 27,300 |
| 2014/03/07 | 1,322 | 1,331 | 1,315 | 1,315 | 27,200 |
| 2014/03/06 | 1,315 | 1,324 | 1,313 | 1,320 | 8,400 |
| 2014/03/05 | 1,320 | 1,339 | 1,316 | 1,317 | 14,600 |
| 2014/03/04 | 1,302 | 1,311 | 1,298 | 1,308 | 26,100 |
| 2014/03/03 | 1,317 | 1,317 | 1,301 | 1,302 | 35,600 |
| 2014/02/28 | 1,317 | 1,321 | 1,313 | 1,317 | 11,000 |
| 2014/02/27 | 1,330 | 1,330 | 1,311 | 1,315 | 61,800 |
| 2014/02/26 | 1,358 | 1,358 | 1,335 | 1,341 | 7,000 |
| 2014/02/25 | 1,357 | 1,359 | 1,346 | 1,359 | 7,900 |
| 2014/02/24 | 1,338 | 1,347 | 1,324 | 1,340 | 13,200 |
| 2014/02/21 | 1,318 | 1,337 | 1,317 | 1,336 | 42,500 |
| 2014/02/20 | 1,311 | 1,330 | 1,311 | 1,316 | 41,700 |
| 2014/02/19 | 1,395 | 1,395 | 1,317 | 1,326 | 103,700 |
| 2014/02/18 | 1,410 | 1,427 | 1,410 | 1,425 | 4,400 |
| 2014/02/17 | 1,428 | 1,428 | 1,391 | 1,405 | 4,400 |
| 2014/02/14 | 1,432 | 1,432 | 1,391 | 1,432 | 7,400 |
| 2014/02/13 | 1,451 | 1,451 | 1,435 | 1,435 | 3,200 |
| 2014/02/12 | 1,452 | 1,469 | 1,445 | 1,445 | 5,700 |
| 2014/02/10 | 1,469 | 1,480 | 1,445 | 1,445 | 7,900 |
| 2014/02/07 | 1,475 | 1,475 | 1,443 | 1,450 | 8,500 |
| 2014/02/06 | 1,430 | 1,449 | 1,405 | 1,439 | 11,800 |
| 2014/02/05 | 1,445 | 1,445 | 1,390 | 1,402 | 10,300 |
| 2014/02/04 | 1,410 | 1,448 | 1,380 | 1,387 | 18,900 |
| 2014/02/03 | 1,471 | 1,471 | 1,438 | 1,469 | 9,300 |
| 2014/01/31 | 1,531 | 1,534 | 1,475 | 1,475 | 7,800 |
| 2014/01/30 | 1,526 | 1,527 | 1,487 | 1,500 | 11,500 |
| 2014/01/29 | 1,520 | 1,560 | 1,520 | 1,560 | 7,800 |
| 2014/01/28 | 1,490 | 1,525 | 1,490 | 1,518 | 6,900 |
| 2014/01/27 | 1,505 | 1,517 | 1,485 | 1,499 | 17,700 |
| 2014/01/24 | 1,523 | 1,673 | 1,510 | 1,558 | 44,000 |
| 2014/01/23 | 1,549 | 1,567 | 1,549 | 1,550 | 16,700 |
| 2014/01/22 | 1,537 | 1,551 | 1,517 | 1,551 | 15,100 |
| 2014/01/21 | 1,540 | 1,545 | 1,510 | 1,540 | 14,400 |
| 2014/01/20 | 1,550 | 1,565 | 1,530 | 1,540 | 19,500 |
| 2014/01/17 | 1,467 | 1,500 | 1,455 | 1,500 | 16,500 |
| 2014/01/16 | 1,440 | 1,470 | 1,440 | 1,460 | 11,300 |
| 2014/01/15 | 1,426 | 1,460 | 1,401 | 1,425 | 14,500 |
| 2014/01/14 | 1,418 | 1,445 | 1,392 | 1,420 | 9,700 |
| 2014/01/10 | 1,420 | 1,435 | 1,420 | 1,435 | 7,900 |
| 2014/01/09 | 1,435 | 1,435 | 1,420 | 1,420 | 6,300 |
| 2014/01/08 | 1,418 | 1,460 | 1,418 | 1,435 | 8,300 |
| 2014/01/07 | 1,436 | 1,439 | 1,401 | 1,410 | 8,300 |
| 2014/01/06 | 1,439 | 1,444 | 1,429 | 1,434 | 10,500 |