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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,758 | 1,758 | 1,744 | 1,747 | 11,400 |
| 2014/12/29 | 1,744 | 1,750 | 1,729 | 1,746 | 15,700 |
| 2014/12/26 | 1,739 | 1,739 | 1,719 | 1,729 | 17,700 |
| 2014/12/25 | 1,732 | 1,732 | 1,716 | 1,723 | 6,600 |
| 2014/12/24 | 1,753 | 1,753 | 1,713 | 1,732 | 21,200 |
| 2014/12/22 | 1,772 | 1,772 | 1,725 | 1,743 | 19,000 |
| 2014/12/19 | 1,760 | 1,760 | 1,726 | 1,749 | 19,800 |
| 2014/12/18 | 1,749 | 1,755 | 1,737 | 1,740 | 20,100 |
| 2014/12/17 | 1,713 | 1,746 | 1,713 | 1,730 | 13,800 |
| 2014/12/16 | 1,705 | 1,750 | 1,705 | 1,713 | 32,200 |
| 2014/12/15 | 1,738 | 1,763 | 1,731 | 1,731 | 42,000 |
| 2014/12/12 | 1,760 | 1,791 | 1,760 | 1,783 | 57,500 |
| 2014/12/11 | 1,708 | 1,759 | 1,695 | 1,743 | 126,600 |
| 2014/12/10 | 1,680 | 1,740 | 1,680 | 1,708 | 52,300 |
| 2014/12/09 | 1,708 | 1,779 | 1,690 | 1,703 | 112,000 |
| 2014/12/08 | 1,663 | 1,719 | 1,662 | 1,719 | 31,000 |
| 2014/12/05 | 1,650 | 1,662 | 1,649 | 1,662 | 11,100 |
| 2014/12/04 | 1,650 | 1,660 | 1,638 | 1,659 | 17,800 |
| 2014/12/03 | 1,666 | 1,669 | 1,642 | 1,645 | 30,300 |
| 2014/12/02 | 1,650 | 1,661 | 1,631 | 1,661 | 40,000 |
| 2014/12/01 | 1,640 | 1,663 | 1,640 | 1,642 | 20,300 |
| 2014/11/28 | 1,645 | 1,645 | 1,633 | 1,639 | 11,900 |
| 2014/11/27 | 1,636 | 1,645 | 1,626 | 1,627 | 11,500 |
| 2014/11/26 | 1,613 | 1,646 | 1,610 | 1,622 | 28,300 |
| 2014/11/25 | 1,664 | 1,664 | 1,613 | 1,616 | 34,700 |
| 2014/11/21 | 1,682 | 1,682 | 1,621 | 1,624 | 40,300 |
| 2014/11/20 | 1,679 | 1,680 | 1,661 | 1,671 | 12,300 |
| 2014/11/19 | 1,660 | 1,676 | 1,653 | 1,655 | 19,700 |
| 2014/11/18 | 1,684 | 1,698 | 1,648 | 1,655 | 60,100 |
| 2014/11/17 | 1,683 | 1,701 | 1,681 | 1,684 | 21,800 |
| 2014/11/14 | 1,724 | 1,724 | 1,691 | 1,713 | 23,900 |
| 2014/11/13 | 1,696 | 1,722 | 1,690 | 1,722 | 42,000 |
| 2014/11/12 | 1,726 | 1,737 | 1,685 | 1,685 | 25,600 |
| 2014/11/11 | 1,759 | 1,760 | 1,690 | 1,726 | 59,700 |
| 2014/11/10 | 1,763 | 1,770 | 1,737 | 1,756 | 54,400 |
| 2014/11/07 | 1,690 | 1,732 | 1,690 | 1,731 | 67,200 |
| 2014/11/06 | 1,655 | 1,690 | 1,655 | 1,678 | 50,300 |
| 2014/11/05 | 1,634 | 1,654 | 1,629 | 1,650 | 49,400 |
| 2014/11/04 | 1,650 | 1,655 | 1,628 | 1,631 | 35,400 |
| 2014/10/31 | 1,592 | 1,621 | 1,592 | 1,617 | 42,000 |
| 2014/10/30 | 1,586 | 1,591 | 1,580 | 1,591 | 13,500 |
| 2014/10/29 | 1,585 | 1,591 | 1,584 | 1,588 | 40,600 |
| 2014/10/28 | 1,602 | 1,603 | 1,585 | 1,587 | 80,900 |
| 2014/10/27 | 1,593 | 1,617 | 1,586 | 1,607 | 48,900 |
| 2014/10/24 | 1,573 | 1,578 | 1,559 | 1,561 | 17,200 |
| 2014/10/23 | 1,584 | 1,584 | 1,570 | 1,571 | 14,600 |
| 2014/10/22 | 1,575 | 1,584 | 1,566 | 1,584 | 15,900 |
| 2014/10/21 | 1,570 | 1,576 | 1,557 | 1,566 | 15,000 |
| 2014/10/20 | 1,574 | 1,584 | 1,556 | 1,579 | 14,700 |
| 2014/10/17 | 1,555 | 1,573 | 1,531 | 1,534 | 15,800 |
| 2014/10/16 | 1,556 | 1,585 | 1,556 | 1,563 | 16,800 |
| 2014/10/15 | 1,601 | 1,601 | 1,586 | 1,594 | 11,800 |
| 2014/10/14 | 1,559 | 1,597 | 1,545 | 1,590 | 30,900 |
| 2014/10/10 | 1,571 | 1,585 | 1,569 | 1,572 | 18,900 |
| 2014/10/09 | 1,628 | 1,635 | 1,593 | 1,600 | 28,900 |
| 2014/10/08 | 1,630 | 1,650 | 1,625 | 1,628 | 18,400 |
| 2014/10/07 | 1,647 | 1,658 | 1,641 | 1,646 | 24,600 |
| 2014/10/06 | 1,622 | 1,647 | 1,622 | 1,645 | 13,200 |
| 2014/10/03 | 1,597 | 1,623 | 1,595 | 1,622 | 14,800 |
| 2014/10/02 | 1,610 | 1,626 | 1,590 | 1,606 | 53,300 |
| 2014/10/01 | 1,615 | 1,660 | 1,612 | 1,629 | 69,600 |
| 2014/09/30 | 1,608 | 1,614 | 1,603 | 1,612 | 21,200 |
| 2014/09/29 | 1,608 | 1,609 | 1,600 | 1,606 | 18,400 |
| 2014/09/26 | 1,599 | 1,607 | 1,594 | 1,600 | 12,200 |
| 2014/09/25 | 1,599 | 1,603 | 1,594 | 1,601 | 14,200 |
| 2014/09/24 | 1,593 | 1,597 | 1,589 | 1,592 | 19,300 |
| 2014/09/22 | 1,589 | 1,595 | 1,588 | 1,592 | 11,500 |
| 2014/09/19 | 1,592 | 1,593 | 1,584 | 1,586 | 14,300 |
| 2014/09/18 | 1,586 | 1,598 | 1,584 | 1,584 | 19,100 |
| 2014/09/17 | 1,599 | 1,599 | 1,585 | 1,589 | 16,700 |
| 2014/09/16 | 1,599 | 1,600 | 1,594 | 1,599 | 15,600 |
| 2014/09/12 | 1,598 | 1,598 | 1,591 | 1,593 | 21,800 |
| 2014/09/11 | 1,584 | 1,595 | 1,573 | 1,595 | 19,300 |
| 2014/09/10 | 1,562 | 1,588 | 1,562 | 1,586 | 21,500 |
| 2014/09/09 | 1,587 | 1,598 | 1,564 | 1,565 | 20,900 |
| 2014/09/08 | 1,595 | 1,608 | 1,587 | 1,587 | 9,500 |
| 2014/09/05 | 1,595 | 1,619 | 1,593 | 1,608 | 15,600 |
| 2014/09/04 | 1,605 | 1,605 | 1,590 | 1,593 | 18,000 |
| 2014/09/03 | 1,609 | 1,609 | 1,597 | 1,604 | 8,800 |
| 2014/09/02 | 1,595 | 1,601 | 1,591 | 1,601 | 19,200 |
| 2014/09/01 | 1,590 | 1,597 | 1,586 | 1,594 | 7,500 |
| 2014/08/29 | 1,596 | 1,604 | 1,587 | 1,592 | 22,300 |
| 2014/08/28 | 1,585 | 1,594 | 1,581 | 1,594 | 20,300 |
| 2014/08/27 | 1,581 | 1,587 | 1,572 | 1,585 | 11,300 |
| 2014/08/26 | 1,576 | 1,593 | 1,570 | 1,581 | 24,800 |
| 2014/08/25 | 1,570 | 1,571 | 1,554 | 1,570 | 18,100 |
| 2014/08/22 | 1,578 | 1,578 | 1,568 | 1,571 | 9,200 |
| 2014/08/21 | 1,571 | 1,579 | 1,559 | 1,575 | 22,300 |
| 2014/08/20 | 1,565 | 1,576 | 1,559 | 1,573 | 18,100 |
| 2014/08/19 | 1,564 | 1,569 | 1,550 | 1,568 | 20,100 |
| 2014/08/18 | 1,548 | 1,566 | 1,548 | 1,564 | 23,000 |
| 2014/08/15 | 1,544 | 1,550 | 1,534 | 1,548 | 14,200 |
| 2014/08/14 | 1,538 | 1,540 | 1,527 | 1,536 | 8,100 |
| 2014/08/13 | 1,514 | 1,535 | 1,514 | 1,534 | 9,400 |
| 2014/08/12 | 1,525 | 1,538 | 1,524 | 1,526 | 10,900 |
| 2014/08/11 | 1,505 | 1,545 | 1,505 | 1,531 | 17,500 |
| 2014/08/08 | 1,519 | 1,519 | 1,491 | 1,498 | 17,400 |
| 2014/08/07 | 1,517 | 1,519 | 1,506 | 1,519 | 11,600 |
| 2014/08/06 | 1,535 | 1,535 | 1,520 | 1,520 | 11,800 |
| 2014/08/05 | 1,558 | 1,560 | 1,531 | 1,535 | 16,400 |
| 2014/08/04 | 1,543 | 1,556 | 1,528 | 1,553 | 32,100 |
| 2014/08/01 | 1,540 | 1,555 | 1,538 | 1,546 | 29,600 |
| 2014/07/31 | 1,557 | 1,557 | 1,543 | 1,557 | 25,500 |
| 2014/07/30 | 1,566 | 1,569 | 1,542 | 1,557 | 39,600 |
| 2014/07/29 | 1,574 | 1,574 | 1,557 | 1,566 | 18,400 |
| 2014/07/28 | 1,557 | 1,575 | 1,541 | 1,571 | 28,200 |
| 2014/07/25 | 1,521 | 1,556 | 1,518 | 1,555 | 47,200 |
| 2014/07/24 | 1,514 | 1,521 | 1,506 | 1,514 | 17,300 |
| 2014/07/23 | 1,515 | 1,520 | 1,505 | 1,505 | 23,100 |
| 2014/07/22 | 1,533 | 1,533 | 1,502 | 1,515 | 37,900 |
| 2014/07/18 | 1,503 | 1,518 | 1,500 | 1,514 | 20,200 |
| 2014/07/17 | 1,521 | 1,535 | 1,502 | 1,512 | 25,400 |
| 2014/07/16 | 1,528 | 1,530 | 1,520 | 1,520 | 19,100 |
| 2014/07/15 | 1,546 | 1,546 | 1,528 | 1,533 | 25,600 |
| 2014/07/14 | 1,544 | 1,550 | 1,531 | 1,546 | 25,100 |
| 2014/07/11 | 1,550 | 1,550 | 1,532 | 1,534 | 44,600 |
| 2014/07/10 | 1,568 | 1,575 | 1,541 | 1,566 | 36,400 |
| 2014/07/09 | 1,554 | 1,572 | 1,546 | 1,566 | 26,500 |
| 2014/07/08 | 1,547 | 1,560 | 1,535 | 1,558 | 34,800 |
| 2014/07/07 | 1,538 | 1,545 | 1,526 | 1,542 | 24,800 |
| 2014/07/04 | 1,540 | 1,545 | 1,527 | 1,534 | 26,600 |
| 2014/07/03 | 1,540 | 1,559 | 1,533 | 1,540 | 17,600 |
| 2014/07/02 | 1,550 | 1,565 | 1,528 | 1,549 | 43,100 |
| 2014/07/01 | 1,495 | 1,575 | 1,495 | 1,552 | 80,100 |
| 2014/06/30 | 1,475 | 1,558 | 1,472 | 1,523 | 169,400 |
| 2014/06/27 | 1,495 | 1,519 | 1,440 | 1,455 | 344,600 |
| 2014/06/26 | 1,523 | 1,523 | 1,500 | 1,501 | 39,900 |
| 2014/06/25 | 1,527 | 1,530 | 1,511 | 1,511 | 23,200 |
| 2014/06/24 | 1,518 | 1,535 | 1,501 | 1,528 | 46,200 |
| 2014/06/23 | 1,502 | 1,519 | 1,497 | 1,507 | 29,300 |
| 2014/06/20 | 1,519 | 1,519 | 1,493 | 1,495 | 24,500 |
| 2014/06/19 | 1,524 | 1,524 | 1,507 | 1,519 | 31,600 |
| 2014/06/18 | 1,558 | 1,558 | 1,510 | 1,525 | 41,500 |
| 2014/06/17 | 1,533 | 1,563 | 1,533 | 1,560 | 16,600 |
| 2014/06/16 | 1,564 | 1,564 | 1,540 | 1,544 | 32,600 |
| 2014/06/13 | 1,558 | 1,579 | 1,541 | 1,565 | 53,300 |
| 2014/06/12 | 1,520 | 1,569 | 1,518 | 1,562 | 48,100 |
| 2014/06/11 | 1,499 | 1,530 | 1,492 | 1,524 | 64,600 |
| 2014/06/10 | 1,509 | 1,532 | 1,480 | 1,507 | 150,500 |
| 2014/06/09 | 1,581 | 1,583 | 1,515 | 1,534 | 94,200 |
| 2014/06/06 | 1,595 | 1,614 | 1,565 | 1,576 | 53,900 |
| 2014/06/05 | 1,628 | 1,631 | 1,580 | 1,595 | 47,800 |
| 2014/06/04 | 1,627 | 1,638 | 1,623 | 1,631 | 65,300 |
| 2014/06/03 | 1,587 | 1,613 | 1,577 | 1,611 | 73,500 |
| 2014/06/02 | 1,564 | 1,585 | 1,551 | 1,585 | 66,300 |
| 2014/05/30 | 1,565 | 1,565 | 1,538 | 1,558 | 64,300 |
| 2014/05/29 | 1,533 | 1,575 | 1,533 | 1,564 | 87,800 |
| 2014/05/28 | 1,492 | 1,544 | 1,492 | 1,532 | 84,200 |
| 2014/05/27 | 1,524 | 1,529 | 1,490 | 1,491 | 73,700 |
| 2014/05/26 | 1,503 | 1,535 | 1,503 | 1,530 | 68,600 |
| 2014/05/23 | 1,470 | 1,499 | 1,465 | 1,493 | 68,400 |
| 2014/05/22 | 1,451 | 1,471 | 1,435 | 1,469 | 77,000 |
| 2014/05/21 | 1,425 | 1,452 | 1,414 | 1,450 | 57,300 |
| 2014/05/20 | 1,453 | 1,453 | 1,432 | 1,434 | 30,400 |
| 2014/05/19 | 1,467 | 1,485 | 1,445 | 1,453 | 88,200 |
| 2014/05/16 | 1,440 | 1,441 | 1,428 | 1,437 | 78,100 |
| 2014/05/15 | 1,445 | 1,445 | 1,410 | 1,432 | 152,000 |
| 2014/05/14 | 1,351 | 1,351 | 1,337 | 1,350 | 3,300 |
| 2014/05/13 | 1,350 | 1,351 | 1,327 | 1,351 | 17,300 |
| 2014/05/12 | 1,345 | 1,353 | 1,337 | 1,350 | 14,700 |
| 2014/05/09 | 1,357 | 1,357 | 1,346 | 1,350 | 11,100 |
| 2014/05/08 | 1,354 | 1,359 | 1,348 | 1,352 | 10,700 |
| 2014/05/07 | 1,341 | 1,351 | 1,331 | 1,351 | 15,400 |
| 2014/05/02 | 1,357 | 1,357 | 1,350 | 1,355 | 5,000 |
| 2014/05/01 | 1,353 | 1,358 | 1,343 | 1,355 | 10,800 |
| 2014/04/30 | 1,357 | 1,357 | 1,343 | 1,352 | 13,900 |
| 2014/04/28 | 1,350 | 1,358 | 1,340 | 1,356 | 26,600 |
| 2014/04/25 | 1,317 | 1,369 | 1,317 | 1,356 | 30,900 |
| 2014/04/24 | 1,350 | 1,369 | 1,350 | 1,369 | 166,700 |
| 2014/04/23 | 1,366 | 1,366 | 1,348 | 1,357 | 24,400 |
| 2014/04/22 | 1,355 | 1,355 | 1,350 | 1,350 | 16,700 |
| 2014/04/21 | 1,366 | 1,366 | 1,355 | 1,359 | 9,800 |
| 2014/04/18 | 1,357 | 1,368 | 1,352 | 1,361 | 17,600 |
| 2014/04/17 | 1,354 | 1,360 | 1,350 | 1,360 | 12,700 |
| 2014/04/16 | 1,356 | 1,363 | 1,348 | 1,354 | 14,200 |
| 2014/04/15 | 1,353 | 1,356 | 1,349 | 1,350 | 16,700 |
| 2014/04/14 | 1,325 | 1,357 | 1,325 | 1,350 | 20,800 |
| 2014/04/11 | 1,331 | 1,352 | 1,320 | 1,350 | 17,000 |
| 2014/04/10 | 1,355 | 1,362 | 1,336 | 1,348 | 17,700 |
| 2014/04/09 | 1,353 | 1,355 | 1,336 | 1,337 | 15,700 |
| 2014/04/08 | 1,365 | 1,369 | 1,355 | 1,360 | 12,300 |
| 2014/04/07 | 1,369 | 1,372 | 1,360 | 1,370 | 13,100 |
| 2014/04/04 | 1,356 | 1,374 | 1,356 | 1,373 | 23,700 |
| 2014/04/03 | 1,355 | 1,358 | 1,349 | 1,355 | 16,800 |
| 2014/04/02 | 1,360 | 1,361 | 1,346 | 1,355 | 27,000 |
| 2014/04/01 | 1,349 | 1,353 | 1,344 | 1,346 | 14,400 |
| 2014/03/31 | 1,340 | 1,349 | 1,325 | 1,349 | 19,900 |
| 2014/03/28 | 1,310 | 1,335 | 1,310 | 1,332 | 10,700 |
| 2014/03/27 | 1,301 | 1,310 | 1,280 | 1,308 | 17,800 |
| 2014/03/26 | 1,300 | 1,308 | 1,290 | 1,294 | 21,900 |
| 2014/03/25 | 1,285 | 1,296 | 1,285 | 1,285 | 24,200 |
| 2014/03/24 | 1,287 | 1,305 | 1,285 | 1,285 | 30,500 |
| 2014/03/20 | 1,334 | 1,334 | 1,278 | 1,296 | 45,600 |
| 2014/03/19 | 1,338 | 1,338 | 1,314 | 1,321 | 7,000 |
| 2014/03/18 | 1,340 | 1,340 | 1,324 | 1,333 | 15,200 |
| 2014/03/17 | 1,320 | 1,339 | 1,313 | 1,320 | 15,400 |
| 2014/03/14 | 1,341 | 1,350 | 1,303 | 1,322 | 37,000 |
| 2014/03/13 | 1,350 | 1,360 | 1,350 | 1,355 | 6,400 |
| 2014/03/12 | 1,353 | 1,365 | 1,345 | 1,360 | 13,600 |
| 2014/03/11 | 1,355 | 1,361 | 1,337 | 1,353 | 27,800 |
| 2014/03/10 | 1,345 | 1,369 | 1,340 | 1,369 | 30,200 |
| 2014/03/07 | 1,335 | 1,336 | 1,326 | 1,328 | 12,100 |
| 2014/03/06 | 1,330 | 1,335 | 1,320 | 1,325 | 29,300 |
| 2014/03/05 | 1,343 | 1,343 | 1,326 | 1,330 | 9,900 |
| 2014/03/04 | 1,339 | 1,345 | 1,330 | 1,336 | 11,900 |
| 2014/03/03 | 1,338 | 1,338 | 1,322 | 1,335 | 6,300 |
| 2014/02/28 | 1,338 | 1,344 | 1,334 | 1,338 | 11,500 |
| 2014/02/27 | 1,339 | 1,340 | 1,332 | 1,340 | 8,700 |
| 2014/02/26 | 1,342 | 1,344 | 1,339 | 1,339 | 12,500 |
| 2014/02/25 | 1,346 | 1,349 | 1,340 | 1,342 | 8,500 |
| 2014/02/24 | 1,343 | 1,365 | 1,330 | 1,338 | 14,900 |
| 2014/02/21 | 1,331 | 1,346 | 1,331 | 1,341 | 9,600 |
| 2014/02/20 | 1,340 | 1,347 | 1,319 | 1,326 | 17,600 |
| 2014/02/19 | 1,341 | 1,354 | 1,339 | 1,350 | 3,400 |
| 2014/02/18 | 1,352 | 1,360 | 1,346 | 1,352 | 11,600 |
| 2014/02/17 | 1,322 | 1,345 | 1,322 | 1,345 | 15,600 |
| 2014/02/14 | 1,360 | 1,380 | 1,336 | 1,347 | 13,800 |
| 2014/02/13 | 1,390 | 1,394 | 1,360 | 1,362 | 15,400 |
| 2014/02/12 | 1,380 | 1,393 | 1,375 | 1,389 | 12,200 |
| 2014/02/10 | 1,368 | 1,375 | 1,358 | 1,367 | 14,000 |
| 2014/02/07 | 1,345 | 1,350 | 1,340 | 1,350 | 6,000 |
| 2014/02/06 | 1,305 | 1,328 | 1,305 | 1,328 | 13,600 |
| 2014/02/05 | 1,324 | 1,325 | 1,297 | 1,303 | 20,500 |
| 2014/02/04 | 1,300 | 1,318 | 1,286 | 1,296 | 59,600 |
| 2014/02/03 | 1,367 | 1,367 | 1,345 | 1,350 | 38,100 |
| 2014/01/31 | 1,414 | 1,429 | 1,367 | 1,379 | 36,800 |
| 2014/01/30 | 1,420 | 1,422 | 1,406 | 1,409 | 16,900 |
| 2014/01/29 | 1,439 | 1,468 | 1,438 | 1,455 | 41,300 |
| 2014/01/28 | 1,410 | 1,419 | 1,402 | 1,405 | 20,000 |
| 2014/01/27 | 1,415 | 1,422 | 1,388 | 1,402 | 69,100 |
| 2014/01/24 | 1,463 | 1,475 | 1,457 | 1,459 | 37,300 |
| 2014/01/23 | 1,475 | 1,510 | 1,468 | 1,486 | 79,000 |
| 2014/01/22 | 1,459 | 1,475 | 1,453 | 1,460 | 58,100 |
| 2014/01/21 | 1,442 | 1,459 | 1,442 | 1,450 | 36,800 |
| 2014/01/20 | 1,428 | 1,442 | 1,425 | 1,439 | 38,800 |
| 2014/01/17 | 1,428 | 1,430 | 1,418 | 1,420 | 19,300 |
| 2014/01/16 | 1,427 | 1,438 | 1,419 | 1,428 | 38,800 |
| 2014/01/15 | 1,421 | 1,433 | 1,421 | 1,424 | 14,000 |
| 2014/01/14 | 1,408 | 1,423 | 1,402 | 1,421 | 36,900 |
| 2014/01/10 | 1,430 | 1,439 | 1,420 | 1,439 | 20,200 |
| 2014/01/09 | 1,444 | 1,444 | 1,422 | 1,430 | 22,900 |
| 2014/01/08 | 1,423 | 1,440 | 1,407 | 1,430 | 27,800 |
| 2014/01/07 | 1,445 | 1,450 | 1,425 | 1,425 | 30,700 |
| 2014/01/06 | 1,439 | 1,475 | 1,437 | 1,448 | 57,800 |