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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,448 | 1,450 | 1,433 | 1,449 | 66,200 |
| 2013/12/27 | 1,409 | 1,430 | 1,408 | 1,430 | 61,100 |
| 2013/12/26 | 1,370 | 1,398 | 1,370 | 1,398 | 51,700 |
| 2013/12/25 | 1,350 | 1,364 | 1,350 | 1,361 | 65,800 |
| 2013/12/24 | 1,351 | 1,357 | 1,347 | 1,357 | 72,700 |
| 2013/12/20 | 1,334 | 1,338 | 1,330 | 1,330 | 28,800 |
| 2013/12/19 | 1,340 | 1,340 | 1,331 | 1,334 | 21,000 |
| 2013/12/18 | 1,341 | 1,342 | 1,329 | 1,336 | 20,800 |
| 2013/12/17 | 1,350 | 1,351 | 1,332 | 1,333 | 28,900 |
| 2013/12/16 | 1,335 | 1,349 | 1,333 | 1,349 | 39,600 |
| 2013/12/13 | 1,328 | 1,334 | 1,326 | 1,328 | 23,300 |
| 2013/12/12 | 1,335 | 1,339 | 1,327 | 1,330 | 38,900 |
| 2013/12/11 | 1,336 | 1,340 | 1,332 | 1,340 | 28,200 |
| 2013/12/10 | 1,332 | 1,346 | 1,324 | 1,345 | 46,800 |
| 2013/12/09 | 1,320 | 1,345 | 1,320 | 1,342 | 27,900 |
| 2013/12/06 | 1,320 | 1,327 | 1,314 | 1,318 | 18,700 |
| 2013/12/05 | 1,327 | 1,328 | 1,323 | 1,323 | 19,700 |
| 2013/12/04 | 1,335 | 1,335 | 1,326 | 1,327 | 37,100 |
| 2013/12/03 | 1,335 | 1,337 | 1,334 | 1,335 | 21,200 |
| 2013/12/02 | 1,335 | 1,340 | 1,332 | 1,334 | 16,600 |
| 2013/11/29 | 1,344 | 1,345 | 1,333 | 1,335 | 24,000 |
| 2013/11/28 | 1,352 | 1,352 | 1,342 | 1,346 | 15,100 |
| 2013/11/27 | 1,336 | 1,354 | 1,336 | 1,353 | 25,800 |
| 2013/11/26 | 1,327 | 1,348 | 1,326 | 1,348 | 44,700 |
| 2013/11/25 | 1,331 | 1,334 | 1,326 | 1,328 | 35,200 |
| 2013/11/22 | 1,326 | 1,335 | 1,325 | 1,330 | 26,600 |
| 2013/11/21 | 1,335 | 1,337 | 1,319 | 1,325 | 45,400 |
| 2013/11/20 | 1,341 | 1,342 | 1,336 | 1,337 | 34,100 |
| 2013/11/19 | 1,352 | 1,352 | 1,339 | 1,341 | 21,500 |
| 2013/11/18 | 1,350 | 1,350 | 1,340 | 1,343 | 23,700 |
| 2013/11/15 | 1,340 | 1,348 | 1,335 | 1,342 | 29,500 |
| 2013/11/14 | 1,325 | 1,338 | 1,315 | 1,338 | 21,400 |
| 2013/11/13 | 1,318 | 1,325 | 1,312 | 1,325 | 22,000 |
| 2013/11/12 | 1,315 | 1,318 | 1,311 | 1,315 | 23,400 |
| 2013/11/11 | 1,319 | 1,319 | 1,313 | 1,314 | 25,500 |
| 2013/11/08 | 1,320 | 1,320 | 1,313 | 1,319 | 19,200 |
| 2013/11/07 | 1,325 | 1,335 | 1,321 | 1,322 | 19,900 |
| 2013/11/06 | 1,325 | 1,327 | 1,316 | 1,325 | 17,000 |
| 2013/11/05 | 1,336 | 1,336 | 1,315 | 1,317 | 21,900 |
| 2013/11/01 | 1,333 | 1,335 | 1,301 | 1,316 | 48,300 |
| 2013/10/31 | 1,348 | 1,350 | 1,333 | 1,339 | 30,200 |
| 2013/10/30 | 1,347 | 1,359 | 1,346 | 1,348 | 37,900 |
| 2013/10/29 | 1,372 | 1,375 | 1,356 | 1,356 | 54,000 |
| 2013/10/28 | 1,386 | 1,395 | 1,383 | 1,388 | 134,100 |
| 2013/10/25 | 1,398 | 1,399 | 1,381 | 1,386 | 55,900 |
| 2013/10/24 | 1,388 | 1,395 | 1,385 | 1,393 | 43,700 |
| 2013/10/23 | 1,398 | 1,399 | 1,385 | 1,388 | 64,400 |
| 2013/10/22 | 1,400 | 1,410 | 1,393 | 1,399 | 80,200 |
| 2013/10/21 | 1,390 | 1,405 | 1,384 | 1,399 | 101,000 |
| 2013/10/18 | 1,340 | 1,384 | 1,327 | 1,384 | 482,500 |
| 2013/10/17 | 1,331 | 1,347 | 1,331 | 1,338 | 77,500 |
| 2013/10/16 | 1,328 | 1,334 | 1,320 | 1,330 | 42,700 |
| 2013/10/15 | 1,339 | 1,348 | 1,333 | 1,339 | 53,900 |
| 2013/10/11 | 1,324 | 1,330 | 1,316 | 1,330 | 53,600 |
| 2013/10/10 | 1,298 | 1,319 | 1,298 | 1,312 | 143,500 |
| 2013/10/09 | 1,294 | 1,349 | 1,284 | 1,295 | 154,000 |
| 2013/10/08 | 1,300 | 1,318 | 1,300 | 1,305 | 39,000 |
| 2013/10/07 | 1,345 | 1,355 | 1,322 | 1,322 | 32,400 |
| 2013/10/04 | 1,360 | 1,370 | 1,350 | 1,352 | 36,900 |
| 2013/10/03 | 1,370 | 1,395 | 1,360 | 1,362 | 64,300 |
| 2013/10/02 | 1,376 | 1,377 | 1,364 | 1,368 | 39,700 |
| 2013/10/01 | 1,360 | 1,380 | 1,360 | 1,368 | 44,700 |
| 2013/09/30 | 1,400 | 1,406 | 1,353 | 1,358 | 152,100 |
| 2013/09/27 | 1,460 | 1,470 | 1,457 | 1,469 | 7,000 |
| 2013/09/26 | 1,448 | 1,454 | 1,448 | 1,453 | 7,300 |
| 2013/09/25 | 1,471 | 1,471 | 1,451 | 1,454 | 9,900 |
| 2013/09/24 | 1,450 | 1,465 | 1,450 | 1,464 | 9,100 |
| 2013/09/20 | 1,449 | 1,449 | 1,442 | 1,447 | 17,400 |
| 2013/09/19 | 1,453 | 1,453 | 1,448 | 1,449 | 17,900 |
| 2013/09/18 | 1,455 | 1,455 | 1,446 | 1,450 | 25,900 |
| 2013/09/17 | 1,464 | 1,465 | 1,455 | 1,455 | 31,000 |
| 2013/09/13 | 1,475 | 1,485 | 1,455 | 1,464 | 25,200 |
| 2013/09/12 | 1,502 | 1,502 | 1,475 | 1,475 | 26,200 |
| 2013/09/11 | 1,523 | 1,550 | 1,509 | 1,509 | 22,300 |
| 2013/09/10 | 1,540 | 1,540 | 1,500 | 1,510 | 32,600 |
| 2013/09/09 | 1,525 | 1,570 | 1,525 | 1,570 | 12,400 |
| 2013/09/06 | 1,497 | 1,500 | 1,485 | 1,500 | 4,400 |
| 2013/09/05 | 1,499 | 1,515 | 1,485 | 1,493 | 5,200 |
| 2013/09/04 | 1,481 | 1,498 | 1,481 | 1,498 | 4,300 |
| 2013/09/03 | 1,488 | 1,488 | 1,487 | 1,488 | 4,100 |
| 2013/09/02 | 1,460 | 1,472 | 1,457 | 1,470 | 3,400 |
| 2013/08/30 | 1,470 | 1,478 | 1,470 | 1,475 | 2,000 |
| 2013/08/29 | 1,499 | 1,499 | 1,468 | 1,468 | 5,300 |
| 2013/08/28 | 1,501 | 1,507 | 1,462 | 1,503 | 11,600 |
| 2013/08/27 | 1,501 | 1,520 | 1,500 | 1,506 | 5,400 |
| 2013/08/26 | 1,511 | 1,516 | 1,502 | 1,503 | 6,300 |
| 2013/08/23 | 1,522 | 1,522 | 1,509 | 1,509 | 3,500 |
| 2013/08/22 | 1,510 | 1,530 | 1,507 | 1,520 | 18,900 |
| 2013/08/21 | 1,515 | 1,524 | 1,512 | 1,512 | 4,800 |
| 2013/08/20 | 1,524 | 1,533 | 1,515 | 1,517 | 2,300 |
| 2013/08/19 | 1,525 | 1,525 | 1,515 | 1,520 | 2,500 |
| 2013/08/16 | 1,520 | 1,525 | 1,515 | 1,525 | 1,100 |
| 2013/08/15 | 1,530 | 1,540 | 1,516 | 1,520 | 3,800 |
| 2013/08/14 | 1,519 | 1,528 | 1,515 | 1,527 | 2,400 |
| 2013/08/13 | 1,514 | 1,520 | 1,508 | 1,518 | 3,000 |
| 2013/08/12 | 1,507 | 1,531 | 1,506 | 1,513 | 2,800 |
| 2013/08/09 | 1,520 | 1,547 | 1,520 | 1,547 | 300 |
| 2013/08/08 | 1,545 | 1,569 | 1,510 | 1,539 | 4,500 |
| 2013/08/07 | 1,536 | 1,545 | 1,535 | 1,545 | 600 |
| 2013/08/06 | 1,541 | 1,558 | 1,541 | 1,545 | 800 |
| 2013/08/05 | 1,545 | 1,567 | 1,540 | 1,540 | 2,400 |
| 2013/08/02 | 1,524 | 1,546 | 1,524 | 1,546 | 2,000 |
| 2013/08/01 | 1,517 | 1,528 | 1,500 | 1,524 | 5,500 |
| 2013/07/31 | 1,530 | 1,568 | 1,503 | 1,540 | 7,600 |
| 2013/07/30 | 1,528 | 1,538 | 1,523 | 1,538 | 1,200 |
| 2013/07/29 | 1,550 | 1,550 | 1,517 | 1,517 | 2,200 |
| 2013/07/26 | 1,580 | 1,580 | 1,560 | 1,571 | 9,400 |
| 2013/07/25 | 1,579 | 1,586 | 1,570 | 1,580 | 3,100 |
| 2013/07/24 | 1,547 | 1,580 | 1,546 | 1,563 | 2,900 |
| 2013/07/23 | 1,582 | 1,596 | 1,492 | 1,579 | 11,700 |
| 2013/07/22 | 1,585 | 1,599 | 1,577 | 1,599 | 5,000 |
| 2013/07/19 | 1,583 | 1,587 | 1,573 | 1,573 | 4,400 |
| 2013/07/18 | 1,585 | 1,598 | 1,585 | 1,590 | 9,300 |
| 2013/07/17 | 1,596 | 1,597 | 1,583 | 1,583 | 4,800 |
| 2013/07/16 | 1,600 | 1,600 | 1,582 | 1,596 | 14,200 |
| 2013/07/12 | 1,550 | 1,577 | 1,550 | 1,570 | 14,100 |
| 2013/07/11 | 1,535 | 1,543 | 1,530 | 1,543 | 4,700 |
| 2013/07/10 | 1,528 | 1,543 | 1,528 | 1,535 | 3,100 |
| 2013/07/09 | 1,532 | 1,538 | 1,521 | 1,522 | 5,700 |
| 2013/07/08 | 1,535 | 1,535 | 1,520 | 1,525 | 6,300 |
| 2013/07/05 | 1,500 | 1,520 | 1,500 | 1,516 | 10,000 |
| 2013/07/04 | 1,492 | 1,510 | 1,492 | 1,506 | 2,800 |
| 2013/07/03 | 1,508 | 1,508 | 1,483 | 1,498 | 7,900 |
| 2013/07/02 | 1,474 | 1,481 | 1,454 | 1,478 | 8,200 |
| 2013/07/01 | 1,420 | 1,436 | 1,416 | 1,436 | 2,400 |
| 2013/06/28 | 1,414 | 1,426 | 1,383 | 1,421 | 6,700 |
| 2013/06/27 | 1,397 | 1,406 | 1,382 | 1,404 | 5,300 |
| 2013/06/26 | 1,401 | 1,415 | 1,400 | 1,404 | 8,200 |
| 2013/06/25 | 1,438 | 1,438 | 1,410 | 1,419 | 5,200 |
| 2013/06/24 | 1,458 | 1,461 | 1,425 | 1,451 | 6,100 |
| 2013/06/21 | 1,455 | 1,456 | 1,402 | 1,438 | 8,700 |
| 2013/06/20 | 1,462 | 1,469 | 1,462 | 1,469 | 200 |
| 2013/06/19 | 1,469 | 1,496 | 1,456 | 1,474 | 9,100 |
| 2013/06/18 | 1,473 | 1,473 | 1,451 | 1,455 | 7,200 |
| 2013/06/17 | 1,470 | 1,470 | 1,450 | 1,451 | 13,800 |
| 2013/06/14 | 1,477 | 1,485 | 1,463 | 1,474 | 6,400 |
| 2013/06/13 | 1,490 | 1,490 | 1,472 | 1,489 | 1,800 |
| 2013/06/12 | 1,491 | 1,495 | 1,476 | 1,490 | 6,800 |
| 2013/06/11 | 1,496 | 1,559 | 1,485 | 1,495 | 23,400 |
| 2013/06/10 | 1,440 | 1,489 | 1,440 | 1,450 | 5,200 |
| 2013/06/07 | 1,400 | 1,400 | 1,328 | 1,370 | 18,600 |
| 2013/06/06 | 1,480 | 1,480 | 1,440 | 1,445 | 5,900 |
| 2013/06/05 | 1,500 | 1,514 | 1,482 | 1,485 | 7,200 |
| 2013/06/04 | 1,491 | 1,500 | 1,458 | 1,500 | 18,100 |
| 2013/06/03 | 1,571 | 1,571 | 1,504 | 1,511 | 19,700 |
| 2013/05/31 | 1,585 | 1,593 | 1,554 | 1,570 | 5,200 |
| 2013/05/30 | 1,598 | 1,598 | 1,572 | 1,573 | 8,500 |
| 2013/05/29 | 1,635 | 1,639 | 1,599 | 1,604 | 16,300 |
| 2013/05/28 | 1,586 | 1,630 | 1,586 | 1,595 | 10,600 |
| 2013/05/27 | 1,634 | 1,634 | 1,586 | 1,586 | 13,000 |
| 2013/05/24 | 1,700 | 1,705 | 1,622 | 1,645 | 21,700 |
| 2013/05/23 | 1,770 | 1,770 | 1,661 | 1,713 | 18,100 |
| 2013/05/22 | 1,770 | 1,775 | 1,763 | 1,763 | 3,300 |
| 2013/05/21 | 1,765 | 1,785 | 1,765 | 1,770 | 6,400 |
| 2013/05/20 | 1,784 | 1,805 | 1,784 | 1,805 | 9,300 |
| 2013/05/17 | 1,723 | 1,746 | 1,722 | 1,745 | 12,400 |
| 2013/05/16 | 1,799 | 1,799 | 1,720 | 1,726 | 11,800 |
| 2013/05/15 | 1,805 | 1,820 | 1,710 | 1,788 | 14,600 |
| 2013/05/14 | 1,796 | 1,815 | 1,795 | 1,815 | 3,400 |
| 2013/05/13 | 1,840 | 1,840 | 1,780 | 1,796 | 10,200 |
| 2013/05/10 | 1,833 | 1,840 | 1,820 | 1,835 | 6,900 |
| 2013/05/09 | 1,822 | 1,839 | 1,820 | 1,837 | 13,100 |
| 2013/05/08 | 1,810 | 1,835 | 1,803 | 1,820 | 17,400 |
| 2013/05/07 | 1,800 | 1,826 | 1,798 | 1,810 | 13,800 |
| 2013/05/02 | 1,779 | 1,797 | 1,770 | 1,791 | 3,700 |
| 2013/05/01 | 1,781 | 1,790 | 1,770 | 1,789 | 7,000 |
| 2013/04/30 | 1,781 | 1,783 | 1,772 | 1,781 | 8,000 |
| 2013/04/26 | 1,795 | 1,795 | 1,788 | 1,791 | 6,300 |
| 2013/04/25 | 1,793 | 1,802 | 1,791 | 1,798 | 23,200 |
| 2013/04/24 | 1,786 | 1,800 | 1,785 | 1,790 | 52,200 |
| 2013/04/23 | 1,798 | 1,800 | 1,788 | 1,800 | 15,400 |
| 2013/04/22 | 1,810 | 1,820 | 1,794 | 1,798 | 20,800 |
| 2013/04/19 | 1,803 | 1,810 | 1,796 | 1,798 | 10,100 |
| 2013/04/18 | 1,817 | 1,817 | 1,793 | 1,794 | 13,300 |
| 2013/04/17 | 1,806 | 1,820 | 1,800 | 1,800 | 30,600 |
| 2013/04/16 | 1,750 | 1,798 | 1,750 | 1,797 | 18,900 |
| 2013/04/15 | 1,792 | 1,805 | 1,776 | 1,786 | 22,800 |
| 2013/04/12 | 1,769 | 1,771 | 1,761 | 1,771 | 8,100 |
| 2013/04/11 | 1,753 | 1,770 | 1,745 | 1,770 | 6,200 |
| 2013/04/10 | 1,743 | 1,800 | 1,742 | 1,744 | 13,100 |
| 2013/04/09 | 1,754 | 1,761 | 1,742 | 1,743 | 11,700 |
| 2013/04/08 | 1,781 | 1,781 | 1,748 | 1,754 | 10,000 |
| 2013/04/05 | 1,800 | 1,805 | 1,735 | 1,768 | 25,900 |
| 2013/04/04 | 1,743 | 1,765 | 1,704 | 1,752 | 12,300 |
| 2013/04/03 | 1,707 | 1,740 | 1,707 | 1,738 | 10,900 |
| 2013/04/02 | 1,715 | 1,715 | 1,687 | 1,697 | 11,800 |
| 2013/04/01 | 1,790 | 1,792 | 1,717 | 1,721 | 11,600 |
| 2013/03/29 | 1,813 | 1,813 | 1,782 | 1,798 | 10,900 |
| 2013/03/28 | 1,802 | 1,830 | 1,795 | 1,800 | 13,200 |
| 2013/03/27 | 1,810 | 1,839 | 1,797 | 1,803 | 6,500 |
| 2013/03/26 | 1,850 | 1,850 | 1,782 | 1,797 | 12,300 |
| 2013/03/25 | 1,880 | 1,900 | 1,849 | 1,852 | 15,300 |
| 2013/03/22 | 1,750 | 1,858 | 1,749 | 1,845 | 18,000 |
| 2013/03/21 | 1,714 | 1,840 | 1,690 | 1,780 | 29,500 |
| 2013/03/19 | 1,645 | 1,720 | 1,645 | 1,690 | 33,000 |
| 2013/03/18 | 1,620 | 1,646 | 1,616 | 1,644 | 18,400 |
| 2013/03/15 | 1,620 | 1,620 | 1,612 | 1,620 | 11,000 |
| 2013/03/14 | 1,590 | 1,620 | 1,590 | 1,620 | 11,000 |
| 2013/03/13 | 1,557 | 1,580 | 1,553 | 1,578 | 3,900 |
| 2013/03/12 | 1,629 | 1,630 | 1,546 | 1,565 | 26,000 |
| 2013/03/11 | 1,599 | 1,650 | 1,599 | 1,609 | 32,100 |
| 2013/03/08 | 1,564 | 1,580 | 1,555 | 1,575 | 16,300 |
| 2013/03/07 | 1,549 | 1,567 | 1,541 | 1,554 | 13,700 |
| 2013/03/06 | 1,527 | 1,540 | 1,527 | 1,537 | 9,600 |
| 2013/03/05 | 1,500 | 1,547 | 1,500 | 1,532 | 9,400 |
| 2013/03/04 | 1,490 | 1,528 | 1,490 | 1,496 | 20,700 |
| 2013/03/01 | 1,493 | 1,498 | 1,486 | 1,487 | 5,000 |
| 2013/02/28 | 1,499 | 1,499 | 1,480 | 1,484 | 8,000 |
| 2013/02/27 | 1,500 | 1,500 | 1,490 | 1,499 | 8,100 |
| 2013/02/26 | 1,500 | 1,504 | 1,498 | 1,503 | 6,600 |
| 2013/02/25 | 1,500 | 1,507 | 1,480 | 1,507 | 10,400 |
| 2013/02/22 | 1,485 | 1,485 | 1,471 | 1,483 | 4,700 |
| 2013/02/21 | 1,470 | 1,480 | 1,468 | 1,478 | 5,500 |
| 2013/02/20 | 1,470 | 1,476 | 1,461 | 1,468 | 13,000 |
| 2013/02/19 | 1,501 | 1,508 | 1,472 | 1,480 | 12,100 |
| 2013/02/18 | 1,510 | 1,514 | 1,501 | 1,510 | 7,400 |
| 2013/02/15 | 1,573 | 1,573 | 1,505 | 1,516 | 10,100 |
| 2013/02/14 | 1,545 | 1,545 | 1,510 | 1,534 | 10,100 |
| 2013/02/13 | 1,560 | 1,560 | 1,537 | 1,540 | 7,100 |
| 2013/02/12 | 1,564 | 1,570 | 1,555 | 1,568 | 7,600 |
| 2013/02/08 | 1,579 | 1,579 | 1,525 | 1,540 | 16,300 |
| 2013/02/07 | 1,499 | 1,580 | 1,493 | 1,579 | 28,600 |
| 2013/02/06 | 1,440 | 1,480 | 1,439 | 1,480 | 22,600 |
| 2013/02/05 | 1,405 | 1,426 | 1,401 | 1,424 | 12,700 |
| 2013/02/04 | 1,400 | 1,405 | 1,396 | 1,405 | 7,400 |
| 2013/02/01 | 1,395 | 1,399 | 1,394 | 1,396 | 3,100 |
| 2013/01/31 | 1,390 | 1,398 | 1,390 | 1,398 | 1,100 |
| 2013/01/30 | 1,392 | 1,400 | 1,382 | 1,399 | 7,400 |
| 2013/01/29 | 1,410 | 1,410 | 1,393 | 1,393 | 12,500 |
| 2013/01/28 | 1,385 | 1,423 | 1,385 | 1,399 | 21,000 |
| 2013/01/25 | 1,380 | 1,390 | 1,380 | 1,384 | 5,800 |
| 2013/01/24 | 1,379 | 1,385 | 1,379 | 1,385 | 2,500 |
| 2013/01/23 | 1,380 | 1,381 | 1,380 | 1,381 | 3,300 |
| 2013/01/22 | 1,382 | 1,382 | 1,379 | 1,380 | 8,300 |
| 2013/01/21 | 1,385 | 1,387 | 1,380 | 1,382 | 6,500 |
| 2013/01/18 | 1,380 | 1,385 | 1,376 | 1,385 | 8,600 |
| 2013/01/17 | 1,393 | 1,393 | 1,366 | 1,368 | 3,500 |
| 2013/01/16 | 1,372 | 1,397 | 1,372 | 1,377 | 13,300 |
| 2013/01/15 | 1,364 | 1,369 | 1,362 | 1,368 | 9,600 |
| 2013/01/11 | 1,357 | 1,365 | 1,356 | 1,360 | 5,000 |
| 2013/01/10 | 1,348 | 1,361 | 1,348 | 1,353 | 10,200 |
| 2013/01/09 | 1,336 | 1,350 | 1,335 | 1,348 | 15,200 |
| 2013/01/08 | 1,329 | 1,355 | 1,329 | 1,344 | 7,600 |
| 2013/01/07 | 1,338 | 1,360 | 1,336 | 1,339 | 22,100 |
| 2013/01/04 | 1,307 | 1,322 | 1,305 | 1,322 | 14,300 |