萩原工業(7856)の株価時系列情報
萩原工業(7856)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 |
---|---|---|---|---|---|
2004/12/27 | 482 | 482 | 482 | 482 | 1,000 |
2004/12/22 | 470 | 470 | 470 | 470 | 3,000 |
2004/12/17 | 479 | 479 | 479 | 479 | 1,000 |
2004/12/15 | 478 | 478 | 478 | 478 | 1,000 |
2004/12/14 | 477 | 477 | 477 | 477 | 1,000 |
2004/12/02 | 466 | 466 | 466 | 466 | 2,000 |
2004/12/01 | 466 | 466 | 466 | 466 | 1,000 |
2004/11/30 | 475 | 475 | 465 | 465 | 2,000 |
2004/11/02 | 480 | 480 | 480 | 480 | 1,000 |
2004/10/28 | 480 | 485 | 480 | 485 | 2,000 |
2004/10/26 | 489 | 489 | 489 | 489 | 1,000 |
2004/10/14 | 490 | 490 | 490 | 490 | 1,000 |
2004/09/21 | 483 | 483 | 483 | 483 | 3,000 |
2004/09/09 | 491 | 491 | 491 | 491 | 1,000 |
2004/09/07 | 491 | 491 | 491 | 491 | 1,000 |
2004/07/21 | 517 | 517 | 517 | 517 | 1,000 |
2004/07/20 | 517 | 517 | 516 | 516 | 3,000 |
2004/07/07 | 527 | 527 | 527 | 527 | 4,000 |
2004/07/02 | 517 | 517 | 517 | 517 | 1,000 |
2004/06/24 | 515 | 515 | 515 | 515 | 2,000 |
2004/06/18 | 501 | 501 | 501 | 501 | 1,000 |
2004/06/17 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/02 | 500 | 500 | 500 | 500 | 1,000 |
2004/05/24 | 510 | 510 | 510 | 510 | 2,000 |
2004/05/07 | 510 | 515 | 510 | 515 | 4,000 |
2004/04/28 | 502 | 502 | 502 | 502 | 1,000 |
2004/04/23 | 500 | 509 | 500 | 509 | 2,000 |
2004/04/21 | 505 | 505 | 505 | 505 | 1,000 |
2004/04/20 | 505 | 505 | 505 | 505 | 2,000 |
2004/04/19 | 500 | 505 | 500 | 505 | 3,000 |
2004/04/16 | 491 | 491 | 491 | 491 | 1,000 |
2004/04/13 | 496 | 496 | 490 | 490 | 3,000 |
2004/04/07 | 495 | 495 | 495 | 495 | 1,000 |
2004/04/06 | 501 | 501 | 501 | 501 | 1,000 |
2004/04/05 | 502 | 503 | 502 | 503 | 2,000 |
2004/04/01 | 486 | 486 | 486 | 486 | 1,000 |
2004/03/31 | 489 | 501 | 480 | 501 | 4,000 |
2004/03/30 | 509 | 509 | 509 | 509 | 1,000 |
2004/03/26 | 501 | 501 | 501 | 501 | 1,000 |
2004/03/25 | 498 | 500 | 498 | 500 | 3,000 |
2004/03/24 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/18 | 500 | 500 | 500 | 500 | 2,000 |
2004/03/15 | 504 | 504 | 503 | 503 | 2,000 |
2004/03/10 | 492 | 492 | 492 | 492 | 2,000 |
2004/03/09 | 490 | 490 | 490 | 490 | 1,000 |
2004/03/08 | 500 | 500 | 495 | 495 | 3,000 |
2004/03/04 | 485 | 485 | 485 | 485 | 8,000 |
2004/03/02 | 485 | 485 | 485 | 485 | 1,000 |
2004/02/23 | 489 | 489 | 489 | 489 | 1,000 |
2004/02/12 | 493 | 493 | 493 | 493 | 1,000 |
2004/02/04 | 498 | 498 | 498 | 498 | 2,000 |
2004/01/26 | 488 | 488 | 488 | 488 | 2,000 |
2004/01/23 | 476 | 485 | 476 | 485 | 4,000 |
2004/01/21 | 470 | 470 | 470 | 470 | 2,000 |
2004/01/20 | 470 | 470 | 470 | 470 | 1,000 |
2004/01/16 | 475 | 475 | 475 | 475 | 2,000 |
2004/01/14 | 468 | 468 | 468 | 468 | 8,000 |
2004/01/13 | 467 | 470 | 464 | 468 | 13,000 |
2004/01/09 | 469 | 469 | 465 | 465 | 9,000 |
2004/01/08 | 470 | 470 | 469 | 470 | 5,000 |