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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,790 | 2,809 | 2,747 | 2,778 | 13,000 |
| 2018/12/27 | 2,749 | 2,820 | 2,720 | 2,783 | 25,500 |
| 2018/12/26 | 2,658 | 2,710 | 2,547 | 2,589 | 24,100 |
| 2018/12/25 | 2,642 | 2,691 | 2,621 | 2,646 | 35,800 |
| 2018/12/21 | 2,700 | 2,772 | 2,650 | 2,714 | 27,000 |
| 2018/12/20 | 2,787 | 2,787 | 2,711 | 2,712 | 17,400 |
| 2018/12/19 | 2,847 | 2,870 | 2,801 | 2,837 | 10,200 |
| 2018/12/18 | 2,880 | 2,880 | 2,801 | 2,839 | 16,300 |
| 2018/12/17 | 2,990 | 2,990 | 2,889 | 2,894 | 14,300 |
| 2018/12/14 | 2,995 | 3,045 | 2,986 | 3,000 | 14,400 |
| 2018/12/13 | 3,025 | 3,050 | 3,010 | 3,020 | 10,600 |
| 2018/12/12 | 2,911 | 3,005 | 2,897 | 2,996 | 11,500 |
| 2018/12/11 | 2,932 | 2,941 | 2,866 | 2,910 | 18,100 |
| 2018/12/10 | 2,988 | 2,990 | 2,924 | 2,950 | 12,600 |
| 2018/12/07 | 3,040 | 3,095 | 2,978 | 2,985 | 17,200 |
| 2018/12/06 | 3,070 | 3,070 | 3,000 | 3,035 | 15,000 |
| 2018/12/05 | 3,105 | 3,105 | 3,010 | 3,070 | 7,800 |
| 2018/12/04 | 3,195 | 3,195 | 3,105 | 3,105 | 10,000 |
| 2018/12/03 | 3,235 | 3,250 | 3,175 | 3,195 | 9,300 |
| 2018/11/30 | 3,155 | 3,210 | 3,130 | 3,205 | 9,800 |
| 2018/11/29 | 3,140 | 3,170 | 3,130 | 3,155 | 8,200 |
| 2018/11/28 | 3,095 | 3,110 | 3,080 | 3,110 | 12,200 |
| 2018/11/27 | 3,015 | 3,070 | 2,997 | 3,070 | 37,100 |
| 2018/11/26 | 3,020 | 3,050 | 2,982 | 3,025 | 16,200 |
| 2018/11/22 | 3,000 | 3,020 | 2,980 | 3,005 | 7,000 |
| 2018/11/21 | 2,971 | 3,030 | 2,955 | 2,998 | 14,400 |
| 2018/11/20 | 2,990 | 3,050 | 2,986 | 3,015 | 21,200 |
| 2018/11/19 | 3,085 | 3,130 | 3,055 | 3,055 | 9,200 |
| 2018/11/16 | 3,100 | 3,140 | 3,035 | 3,085 | 25,200 |
| 2018/11/15 | 3,110 | 3,155 | 3,095 | 3,100 | 20,100 |
| 2018/11/14 | 3,155 | 3,195 | 3,090 | 3,140 | 28,500 |
| 2018/11/13 | 3,225 | 3,235 | 3,155 | 3,155 | 15,800 |
| 2018/11/12 | 3,190 | 3,380 | 3,190 | 3,325 | 44,000 |
| 2018/11/09 | 3,065 | 3,325 | 3,065 | 3,260 | 42,200 |
| 2018/11/08 | 3,040 | 3,075 | 3,035 | 3,070 | 12,800 |
| 2018/11/07 | 3,020 | 3,040 | 2,997 | 3,015 | 25,100 |
| 2018/11/06 | 2,990 | 3,085 | 2,971 | 3,015 | 24,700 |
| 2018/11/05 | 2,980 | 3,045 | 2,980 | 3,010 | 7,500 |
| 2018/11/02 | 2,992 | 3,060 | 2,992 | 3,050 | 16,800 |
| 2018/11/01 | 2,967 | 3,040 | 2,923 | 2,992 | 19,000 |
| 2018/10/31 | 2,961 | 2,989 | 2,927 | 2,974 | 22,500 |
| 2018/10/30 | 2,864 | 2,916 | 2,849 | 2,911 | 25,900 |
| 2018/10/29 | 2,887 | 2,919 | 2,847 | 2,851 | 19,600 |
| 2018/10/26 | 2,983 | 2,984 | 2,858 | 2,892 | 23,100 |
| 2018/10/25 | 2,983 | 2,983 | 2,883 | 2,897 | 16,300 |
| 2018/10/24 | 3,025 | 3,055 | 2,970 | 3,025 | 11,200 |
| 2018/10/23 | 3,045 | 3,085 | 2,990 | 3,025 | 18,700 |
| 2018/10/22 | 2,975 | 3,075 | 2,952 | 3,050 | 10,200 |
| 2018/10/19 | 2,950 | 3,030 | 2,950 | 3,000 | 11,100 |
| 2018/10/18 | 3,035 | 3,050 | 2,962 | 2,971 | 11,800 |
| 2018/10/17 | 3,045 | 3,080 | 2,983 | 3,010 | 17,400 |
| 2018/10/16 | 2,967 | 3,020 | 2,960 | 2,991 | 12,600 |
| 2018/10/15 | 3,015 | 3,090 | 2,943 | 3,005 | 17,200 |
| 2018/10/12 | 3,000 | 3,085 | 2,988 | 3,010 | 11,800 |
| 2018/10/11 | 3,055 | 3,100 | 3,005 | 3,020 | 25,300 |
| 2018/10/10 | 3,165 | 3,205 | 3,125 | 3,155 | 11,100 |
| 2018/10/09 | 3,185 | 3,195 | 3,130 | 3,140 | 17,100 |
| 2018/10/05 | 3,265 | 3,320 | 3,210 | 3,235 | 15,900 |
| 2018/10/04 | 3,315 | 3,330 | 3,265 | 3,285 | 14,900 |
| 2018/10/03 | 3,360 | 3,380 | 3,260 | 3,265 | 19,700 |
| 2018/10/02 | 3,380 | 3,435 | 3,370 | 3,375 | 16,600 |
| 2018/10/01 | 3,395 | 3,395 | 3,370 | 3,385 | 5,600 |
| 2018/09/28 | 3,370 | 3,415 | 3,365 | 3,390 | 11,800 |
| 2018/09/27 | 3,400 | 3,400 | 3,335 | 3,365 | 17,000 |
| 2018/09/26 | 3,400 | 3,415 | 3,340 | 3,390 | 19,700 |
| 2018/09/25 | 3,330 | 3,405 | 3,330 | 3,405 | 20,800 |
| 2018/09/21 | 3,350 | 3,365 | 3,285 | 3,335 | 18,900 |
| 2018/09/20 | 3,360 | 3,380 | 3,295 | 3,325 | 15,600 |
| 2018/09/19 | 3,270 | 3,340 | 3,250 | 3,330 | 14,200 |
| 2018/09/18 | 3,190 | 3,265 | 3,170 | 3,265 | 16,600 |
| 2018/09/14 | 3,155 | 3,250 | 3,145 | 3,190 | 25,200 |
| 2018/09/13 | 3,160 | 3,205 | 3,115 | 3,125 | 21,100 |
| 2018/09/12 | 3,210 | 3,225 | 3,140 | 3,175 | 17,500 |
| 2018/09/11 | 3,165 | 3,250 | 3,115 | 3,210 | 22,500 |
| 2018/09/10 | 3,090 | 3,175 | 3,090 | 3,145 | 12,600 |
| 2018/09/07 | 3,155 | 3,155 | 3,085 | 3,115 | 11,400 |
| 2018/09/06 | 3,195 | 3,195 | 3,120 | 3,160 | 10,000 |
| 2018/09/05 | 3,235 | 3,235 | 3,190 | 3,195 | 6,600 |
| 2018/09/04 | 3,280 | 3,285 | 3,235 | 3,235 | 8,100 |
| 2018/09/03 | 3,335 | 3,340 | 3,230 | 3,290 | 11,000 |
| 2018/08/31 | 3,330 | 3,370 | 3,325 | 3,330 | 11,000 |
| 2018/08/30 | 3,330 | 3,350 | 3,300 | 3,330 | 6,000 |
| 2018/08/29 | 3,255 | 3,320 | 3,255 | 3,320 | 10,000 |
| 2018/08/28 | 3,280 | 3,300 | 3,250 | 3,250 | 15,200 |
| 2018/08/27 | 3,185 | 3,270 | 3,185 | 3,250 | 9,200 |
| 2018/08/24 | 3,190 | 3,200 | 3,155 | 3,190 | 9,500 |
| 2018/08/23 | 3,160 | 3,195 | 3,125 | 3,130 | 10,500 |
| 2018/08/22 | 3,115 | 3,170 | 3,025 | 3,125 | 10,800 |
| 2018/08/21 | 3,145 | 3,145 | 3,100 | 3,115 | 12,100 |
| 2018/08/20 | 3,155 | 3,190 | 3,090 | 3,140 | 23,200 |
| 2018/08/17 | 3,135 | 3,200 | 3,105 | 3,155 | 22,600 |
| 2018/08/16 | 3,145 | 3,155 | 3,040 | 3,105 | 26,900 |
| 2018/08/15 | 3,130 | 3,205 | 3,120 | 3,150 | 39,700 |
| 2018/08/14 | 3,040 | 3,140 | 3,030 | 3,130 | 41,600 |
| 2018/08/13 | 3,000 | 3,040 | 2,980 | 3,000 | 22,000 |
| 2018/08/10 | 3,050 | 3,135 | 3,030 | 3,060 | 20,700 |
| 2018/08/09 | 3,075 | 3,150 | 3,050 | 3,060 | 4,500 |
| 2018/08/08 | 3,100 | 3,160 | 3,070 | 3,085 | 16,400 |
| 2018/08/07 | 3,020 | 3,090 | 3,020 | 3,090 | 6,400 |
| 2018/08/06 | 3,045 | 3,065 | 2,996 | 3,020 | 11,000 |
| 2018/08/03 | 3,110 | 3,110 | 3,035 | 3,045 | 7,100 |
| 2018/08/02 | 3,175 | 3,200 | 3,100 | 3,105 | 10,300 |
| 2018/08/01 | 3,145 | 3,175 | 3,110 | 3,150 | 8,600 |
| 2018/07/31 | 3,185 | 3,240 | 3,105 | 3,130 | 23,300 |
| 2018/07/30 | 3,175 | 3,240 | 3,150 | 3,200 | 26,000 |
| 2018/07/27 | 3,085 | 3,210 | 3,085 | 3,175 | 20,800 |
| 2018/07/26 | 3,020 | 3,100 | 3,020 | 3,085 | 20,600 |
| 2018/07/25 | 2,942 | 3,020 | 2,936 | 3,020 | 17,000 |
| 2018/07/24 | 2,990 | 2,990 | 2,940 | 2,948 | 10,100 |
| 2018/07/23 | 2,934 | 3,005 | 2,925 | 2,942 | 11,400 |
| 2018/07/20 | 2,989 | 2,989 | 2,921 | 2,948 | 14,500 |
| 2018/07/19 | 2,961 | 3,015 | 2,937 | 3,000 | 8,900 |
| 2018/07/18 | 2,994 | 3,030 | 2,952 | 2,975 | 15,900 |
| 2018/07/17 | 2,946 | 3,025 | 2,916 | 2,999 | 15,600 |
| 2018/07/13 | 2,896 | 2,967 | 2,855 | 2,946 | 30,600 |
| 2018/07/12 | 2,911 | 2,919 | 2,857 | 2,914 | 24,300 |
| 2018/07/11 | 2,931 | 2,951 | 2,880 | 2,910 | 23,900 |
| 2018/07/10 | 2,963 | 3,005 | 2,946 | 2,946 | 15,400 |
| 2018/07/09 | 2,951 | 2,962 | 2,906 | 2,956 | 17,200 |
| 2018/07/06 | 2,942 | 2,961 | 2,904 | 2,949 | 14,500 |
| 2018/07/05 | 2,901 | 2,921 | 2,860 | 2,892 | 46,800 |
| 2018/07/04 | 2,943 | 2,989 | 2,872 | 2,951 | 34,300 |
| 2018/07/03 | 3,005 | 3,025 | 2,952 | 2,993 | 18,400 |
| 2018/07/02 | 3,060 | 3,080 | 2,984 | 2,987 | 32,800 |
| 2018/06/29 | 3,105 | 3,120 | 3,070 | 3,085 | 22,200 |
| 2018/06/28 | 3,170 | 3,190 | 3,075 | 3,125 | 40,400 |
| 2018/06/27 | 3,180 | 3,265 | 3,130 | 3,240 | 35,000 |
| 2018/06/26 | 3,180 | 3,210 | 3,140 | 3,180 | 27,000 |
| 2018/06/25 | 3,300 | 3,300 | 3,195 | 3,200 | 32,400 |
| 2018/06/22 | 3,165 | 3,350 | 3,130 | 3,315 | 58,500 |
| 2018/06/21 | 3,250 | 3,295 | 3,185 | 3,190 | 19,900 |
| 2018/06/20 | 3,235 | 3,300 | 3,155 | 3,275 | 34,000 |
| 2018/06/19 | 3,295 | 3,310 | 3,190 | 3,220 | 32,400 |
| 2018/06/18 | 3,345 | 3,350 | 3,270 | 3,315 | 20,200 |
| 2018/06/15 | 3,360 | 3,430 | 3,320 | 3,340 | 30,100 |
| 2018/06/14 | 3,295 | 3,380 | 3,280 | 3,355 | 32,300 |
| 2018/06/13 | 3,190 | 3,340 | 3,180 | 3,280 | 31,900 |
| 2018/06/12 | 3,200 | 3,260 | 3,180 | 3,190 | 28,300 |
| 2018/06/11 | 3,165 | 3,195 | 3,145 | 3,190 | 15,200 |
| 2018/06/08 | 3,100 | 3,180 | 3,100 | 3,165 | 17,700 |
| 2018/06/07 | 3,125 | 3,170 | 3,125 | 3,170 | 10,200 |
| 2018/06/06 | 3,130 | 3,160 | 3,110 | 3,125 | 15,500 |
| 2018/06/05 | 3,115 | 3,135 | 3,100 | 3,135 | 13,600 |
| 2018/06/04 | 3,080 | 3,125 | 3,075 | 3,115 | 14,400 |
| 2018/06/01 | 3,050 | 3,075 | 2,995 | 3,065 | 18,800 |
| 2018/05/31 | 3,150 | 3,160 | 3,050 | 3,060 | 13,200 |
| 2018/05/30 | 3,100 | 3,125 | 3,040 | 3,110 | 21,800 |
| 2018/05/29 | 3,150 | 3,170 | 3,090 | 3,135 | 20,400 |
| 2018/05/28 | 3,130 | 3,135 | 3,095 | 3,125 | 14,100 |
| 2018/05/25 | 3,120 | 3,150 | 3,100 | 3,110 | 18,600 |
| 2018/05/24 | 3,180 | 3,180 | 3,080 | 3,100 | 27,000 |
| 2018/05/23 | 3,210 | 3,240 | 3,150 | 3,175 | 18,800 |
| 2018/05/22 | 3,255 | 3,270 | 3,180 | 3,195 | 20,400 |
| 2018/05/21 | 3,265 | 3,265 | 3,230 | 3,255 | 16,000 |
| 2018/05/18 | 3,230 | 3,265 | 3,220 | 3,235 | 20,700 |
| 2018/05/17 | 3,255 | 3,275 | 3,220 | 3,230 | 19,500 |
| 2018/05/16 | 3,210 | 3,240 | 3,195 | 3,220 | 23,700 |
| 2018/05/15 | 3,250 | 3,260 | 3,215 | 3,245 | 18,600 |
| 2018/05/14 | 3,190 | 3,280 | 3,175 | 3,250 | 34,900 |
| 2018/05/11 | 3,175 | 3,270 | 3,145 | 3,175 | 53,200 |
| 2018/05/10 | 3,055 | 3,115 | 3,055 | 3,105 | 17,000 |
| 2018/05/09 | 3,045 | 3,065 | 3,030 | 3,060 | 13,200 |
| 2018/05/08 | 3,005 | 3,070 | 3,005 | 3,045 | 14,500 |
| 2018/05/07 | 3,015 | 3,020 | 2,958 | 3,015 | 16,800 |
| 2018/05/02 | 3,005 | 3,025 | 2,973 | 3,015 | 32,100 |
| 2018/05/01 | 3,040 | 3,040 | 2,998 | 3,005 | 11,800 |
| 2018/04/27 | 3,085 | 3,085 | 3,020 | 3,045 | 28,600 |
| 2018/04/26 | 3,080 | 3,095 | 3,050 | 3,065 | 27,700 |
| 2018/04/25 | 3,050 | 3,085 | 3,040 | 3,065 | 24,600 |
| 2018/04/24 | 3,040 | 3,080 | 3,030 | 3,080 | 19,900 |
| 2018/04/23 | 3,040 | 3,040 | 3,010 | 3,035 | 14,100 |
| 2018/04/20 | 3,020 | 3,025 | 2,964 | 3,015 | 11,100 |
| 2018/04/19 | 3,000 | 3,040 | 2,980 | 3,015 | 14,700 |
| 2018/04/18 | 2,960 | 3,010 | 2,920 | 3,000 | 30,800 |
| 2018/04/17 | 3,055 | 3,055 | 2,960 | 2,974 | 28,900 |
| 2018/04/16 | 3,125 | 3,130 | 3,030 | 3,055 | 32,500 |
| 2018/04/13 | 3,160 | 3,195 | 3,110 | 3,125 | 24,000 |
| 2018/04/12 | 3,160 | 3,170 | 3,125 | 3,140 | 26,300 |
| 2018/04/11 | 3,190 | 3,230 | 3,140 | 3,150 | 24,000 |
| 2018/04/10 | 3,140 | 3,180 | 3,115 | 3,165 | 18,800 |
| 2018/04/09 | 3,110 | 3,165 | 3,050 | 3,140 | 46,500 |
| 2018/04/06 | 3,185 | 3,185 | 3,115 | 3,160 | 31,300 |
| 2018/04/05 | 3,190 | 3,220 | 3,160 | 3,170 | 24,700 |
| 2018/04/04 | 3,170 | 3,195 | 3,135 | 3,190 | 16,600 |
| 2018/04/03 | 3,135 | 3,195 | 3,105 | 3,170 | 17,500 |
| 2018/04/02 | 3,250 | 3,280 | 3,200 | 3,205 | 10,600 |
| 2018/03/30 | 3,200 | 3,235 | 3,150 | 3,225 | 24,700 |
| 2018/03/29 | 3,170 | 3,175 | 3,105 | 3,165 | 20,300 |
| 2018/03/28 | 3,125 | 3,150 | 3,085 | 3,135 | 18,100 |
| 2018/03/27 | 3,190 | 3,240 | 3,180 | 3,240 | 13,400 |
| 2018/03/26 | 3,125 | 3,130 | 3,040 | 3,120 | 26,400 |
| 2018/03/23 | 3,175 | 3,185 | 3,110 | 3,125 | 34,600 |
| 2018/03/22 | 3,280 | 3,280 | 3,225 | 3,260 | 17,800 |
| 2018/03/20 | 3,220 | 3,255 | 3,180 | 3,255 | 19,600 |
| 2018/03/19 | 3,275 | 3,275 | 3,220 | 3,235 | 34,700 |
| 2018/03/16 | 3,345 | 3,360 | 3,290 | 3,295 | 9,000 |
| 2018/03/15 | 3,415 | 3,415 | 3,305 | 3,340 | 30,800 |
| 2018/03/14 | 3,375 | 3,440 | 3,370 | 3,420 | 27,700 |
| 2018/03/13 | 3,340 | 3,385 | 3,285 | 3,380 | 24,100 |
| 2018/03/12 | 3,310 | 3,355 | 3,300 | 3,340 | 19,200 |
| 2018/03/09 | 3,270 | 3,305 | 3,240 | 3,275 | 25,200 |
| 2018/03/08 | 3,280 | 3,290 | 3,235 | 3,270 | 17,100 |
| 2018/03/07 | 3,315 | 3,315 | 3,215 | 3,260 | 25,900 |
| 2018/03/06 | 3,315 | 3,390 | 3,305 | 3,315 | 13,400 |
| 2018/03/05 | 3,345 | 3,395 | 3,255 | 3,295 | 32,800 |
| 2018/03/02 | 3,330 | 3,450 | 3,320 | 3,410 | 42,300 |
| 2018/03/01 | 3,500 | 3,500 | 3,400 | 3,420 | 22,400 |
| 2018/02/28 | 3,490 | 3,540 | 3,470 | 3,485 | 31,000 |
| 2018/02/27 | 3,490 | 3,520 | 3,475 | 3,510 | 29,400 |
| 2018/02/26 | 3,485 | 3,495 | 3,415 | 3,455 | 18,800 |
| 2018/02/23 | 3,420 | 3,445 | 3,400 | 3,440 | 21,000 |
| 2018/02/22 | 3,460 | 3,460 | 3,355 | 3,420 | 22,800 |
| 2018/02/21 | 3,435 | 3,530 | 3,415 | 3,490 | 40,500 |
| 2018/02/20 | 3,450 | 3,450 | 3,350 | 3,410 | 21,000 |
| 2018/02/19 | 3,370 | 3,410 | 3,335 | 3,400 | 58,200 |
| 2018/02/16 | 3,320 | 3,360 | 3,270 | 3,295 | 33,600 |
| 2018/02/15 | 3,330 | 3,355 | 3,275 | 3,320 | 35,000 |
| 2018/02/14 | 3,250 | 3,310 | 3,170 | 3,280 | 81,700 |
| 2018/02/13 | 3,440 | 3,445 | 3,275 | 3,280 | 97,200 |
| 2018/02/09 | 3,345 | 3,395 | 3,315 | 3,375 | 38,000 |
| 2018/02/08 | 3,475 | 3,510 | 3,390 | 3,440 | 44,100 |
| 2018/02/07 | 3,620 | 3,645 | 3,445 | 3,445 | 52,800 |
| 2018/02/06 | 3,490 | 3,575 | 3,325 | 3,480 | 118,100 |
| 2018/02/05 | 3,630 | 3,840 | 3,610 | 3,770 | 104,200 |
| 2018/02/02 | 3,775 | 3,790 | 3,700 | 3,720 | 20,900 |
| 2018/02/01 | 3,715 | 3,780 | 3,695 | 3,775 | 20,200 |
| 2018/01/31 | 3,705 | 3,805 | 3,700 | 3,710 | 31,400 |
| 2018/01/30 | 3,765 | 3,785 | 3,700 | 3,745 | 53,300 |
| 2018/01/29 | 3,820 | 3,870 | 3,815 | 3,815 | 14,900 |
| 2018/01/26 | 3,850 | 3,855 | 3,765 | 3,810 | 43,100 |
| 2018/01/25 | 3,905 | 3,905 | 3,815 | 3,840 | 63,500 |
| 2018/01/24 | 3,975 | 4,000 | 3,920 | 3,925 | 62,000 |
| 2018/01/23 | 4,005 | 4,010 | 3,915 | 3,975 | 54,000 |
| 2018/01/22 | 3,990 | 4,035 | 3,950 | 3,990 | 57,400 |
| 2018/01/19 | 3,800 | 3,960 | 3,800 | 3,940 | 89,600 |
| 2018/01/18 | 3,765 | 3,890 | 3,760 | 3,810 | 63,100 |
| 2018/01/17 | 3,795 | 3,820 | 3,695 | 3,770 | 51,900 |
| 2018/01/16 | 3,835 | 3,920 | 3,765 | 3,805 | 61,700 |
| 2018/01/15 | 3,615 | 3,850 | 3,615 | 3,845 | 91,200 |
| 2018/01/12 | 3,610 | 3,620 | 3,580 | 3,610 | 25,400 |
| 2018/01/11 | 3,650 | 3,650 | 3,595 | 3,620 | 22,600 |
| 2018/01/10 | 3,575 | 3,680 | 3,545 | 3,665 | 59,900 |
| 2018/01/09 | 3,630 | 3,655 | 3,600 | 3,645 | 40,100 |
| 2018/01/05 | 3,635 | 3,635 | 3,580 | 3,600 | 43,900 |
| 2018/01/04 | 3,685 | 3,690 | 3,555 | 3,630 | 42,100 |