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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,498 | 1,529 | 1,496 | 1,511 | 56,100 |
| 2018/12/27 | 1,499 | 1,565 | 1,473 | 1,553 | 93,800 |
| 2018/12/26 | 1,440 | 1,446 | 1,406 | 1,431 | 95,600 |
| 2018/12/25 | 1,463 | 1,475 | 1,428 | 1,446 | 79,600 |
| 2018/12/21 | 1,604 | 1,610 | 1,531 | 1,543 | 63,700 |
| 2018/12/20 | 1,662 | 1,672 | 1,614 | 1,632 | 68,300 |
| 2018/12/19 | 1,691 | 1,704 | 1,644 | 1,672 | 54,500 |
| 2018/12/18 | 1,700 | 1,706 | 1,675 | 1,690 | 53,800 |
| 2018/12/17 | 1,740 | 1,760 | 1,721 | 1,743 | 75,700 |
| 2018/12/14 | 1,735 | 1,795 | 1,728 | 1,767 | 224,600 |
| 2018/12/13 | 1,648 | 1,756 | 1,643 | 1,749 | 158,900 |
| 2018/12/12 | 1,588 | 1,621 | 1,565 | 1,620 | 36,200 |
| 2018/12/11 | 1,567 | 1,588 | 1,532 | 1,558 | 83,500 |
| 2018/12/10 | 1,615 | 1,616 | 1,549 | 1,551 | 72,800 |
| 2018/12/07 | 1,670 | 1,679 | 1,623 | 1,627 | 43,700 |
| 2018/12/06 | 1,670 | 1,670 | 1,644 | 1,660 | 24,300 |
| 2018/12/05 | 1,654 | 1,680 | 1,647 | 1,670 | 25,600 |
| 2018/12/04 | 1,719 | 1,719 | 1,679 | 1,684 | 38,400 |
| 2018/12/03 | 1,729 | 1,729 | 1,716 | 1,719 | 20,200 |
| 2018/11/30 | 1,680 | 1,712 | 1,673 | 1,710 | 22,200 |
| 2018/11/29 | 1,689 | 1,694 | 1,670 | 1,675 | 15,100 |
| 2018/11/28 | 1,671 | 1,689 | 1,659 | 1,676 | 36,100 |
| 2018/11/27 | 1,642 | 1,669 | 1,629 | 1,666 | 21,000 |
| 2018/11/26 | 1,629 | 1,652 | 1,622 | 1,640 | 26,500 |
| 2018/11/22 | 1,630 | 1,636 | 1,613 | 1,633 | 27,800 |
| 2018/11/21 | 1,635 | 1,636 | 1,616 | 1,635 | 35,700 |
| 2018/11/20 | 1,662 | 1,664 | 1,639 | 1,654 | 21,100 |
| 2018/11/19 | 1,656 | 1,681 | 1,652 | 1,670 | 31,700 |
| 2018/11/16 | 1,670 | 1,681 | 1,654 | 1,656 | 22,500 |
| 2018/11/15 | 1,667 | 1,671 | 1,661 | 1,670 | 18,900 |
| 2018/11/14 | 1,703 | 1,703 | 1,665 | 1,667 | 15,700 |
| 2018/11/13 | 1,680 | 1,695 | 1,650 | 1,688 | 42,500 |
| 2018/11/12 | 1,733 | 1,735 | 1,714 | 1,717 | 18,600 |
| 2018/11/09 | 1,708 | 1,738 | 1,708 | 1,735 | 38,200 |
| 2018/11/08 | 1,687 | 1,714 | 1,686 | 1,711 | 34,700 |
| 2018/11/07 | 1,683 | 1,703 | 1,676 | 1,682 | 36,800 |
| 2018/11/06 | 1,677 | 1,687 | 1,672 | 1,683 | 21,900 |
| 2018/11/05 | 1,660 | 1,674 | 1,652 | 1,664 | 20,200 |
| 2018/11/02 | 1,679 | 1,688 | 1,644 | 1,669 | 44,200 |
| 2018/11/01 | 1,660 | 1,682 | 1,657 | 1,672 | 37,400 |
| 2018/10/31 | 1,675 | 1,685 | 1,662 | 1,673 | 60,300 |
| 2018/10/30 | 1,620 | 1,680 | 1,608 | 1,679 | 99,700 |
| 2018/10/29 | 1,628 | 1,642 | 1,615 | 1,632 | 143,600 |
| 2018/10/26 | 1,680 | 1,697 | 1,633 | 1,642 | 241,900 |
| 2018/10/25 | 1,695 | 1,698 | 1,659 | 1,666 | 122,900 |
| 2018/10/24 | 1,770 | 1,781 | 1,731 | 1,742 | 116,700 |
| 2018/10/23 | 1,770 | 1,775 | 1,741 | 1,746 | 74,100 |
| 2018/10/22 | 1,768 | 1,782 | 1,756 | 1,769 | 151,500 |
| 2018/10/19 | 1,781 | 1,795 | 1,774 | 1,781 | 85,800 |
| 2018/10/18 | 1,803 | 1,819 | 1,794 | 1,798 | 126,300 |
| 2018/10/17 | 1,820 | 1,828 | 1,810 | 1,817 | 91,400 |
| 2018/10/16 | 1,820 | 1,822 | 1,799 | 1,811 | 47,700 |
| 2018/10/15 | 1,828 | 1,829 | 1,798 | 1,804 | 85,900 |
| 2018/10/12 | 1,791 | 1,821 | 1,776 | 1,815 | 112,600 |
| 2018/10/11 | 1,791 | 1,801 | 1,774 | 1,784 | 132,200 |
| 2018/10/10 | 1,834 | 1,841 | 1,812 | 1,837 | 115,800 |
| 2018/10/09 | 1,866 | 1,879 | 1,845 | 1,849 | 95,300 |
| 2018/10/05 | 1,906 | 1,906 | 1,857 | 1,865 | 103,200 |
| 2018/10/04 | 1,871 | 1,887 | 1,835 | 1,880 | 92,800 |
| 2018/10/03 | 1,904 | 1,905 | 1,859 | 1,859 | 79,200 |
| 2018/10/02 | 1,910 | 1,921 | 1,883 | 1,890 | 81,100 |
| 2018/10/01 | 1,909 | 1,920 | 1,900 | 1,908 | 57,900 |
| 2018/09/28 | 1,902 | 1,925 | 1,892 | 1,894 | 87,700 |
| 2018/09/27 | 1,912 | 1,920 | 1,872 | 1,886 | 85,800 |
| 2018/09/26 | 1,849 | 1,935 | 1,845 | 1,925 | 145,500 |
| 2018/09/25 | 1,799 | 1,827 | 1,786 | 1,827 | 75,300 |
| 2018/09/21 | 1,779 | 1,788 | 1,766 | 1,778 | 49,900 |
| 2018/09/20 | 1,764 | 1,784 | 1,756 | 1,771 | 37,700 |
| 2018/09/19 | 1,783 | 1,783 | 1,751 | 1,757 | 41,200 |
| 2018/09/18 | 1,729 | 1,774 | 1,710 | 1,765 | 95,800 |
| 2018/09/14 | 1,694 | 1,708 | 1,683 | 1,704 | 56,800 |
| 2018/09/13 | 1,697 | 1,701 | 1,666 | 1,675 | 51,100 |
| 2018/09/12 | 1,717 | 1,719 | 1,672 | 1,706 | 105,700 |
| 2018/09/11 | 1,700 | 1,740 | 1,689 | 1,715 | 170,300 |
| 2018/09/10 | 1,868 | 1,898 | 1,851 | 1,860 | 72,400 |
| 2018/09/07 | 1,839 | 1,856 | 1,821 | 1,849 | 38,300 |
| 2018/09/06 | 1,845 | 1,869 | 1,831 | 1,854 | 53,900 |
| 2018/09/05 | 1,883 | 1,883 | 1,833 | 1,834 | 40,200 |
| 2018/09/04 | 1,856 | 1,877 | 1,835 | 1,865 | 33,700 |
| 2018/09/03 | 1,882 | 1,883 | 1,846 | 1,847 | 22,200 |
| 2018/08/31 | 1,866 | 1,890 | 1,855 | 1,868 | 16,900 |
| 2018/08/30 | 1,874 | 1,893 | 1,870 | 1,871 | 18,500 |
| 2018/08/29 | 1,866 | 1,877 | 1,845 | 1,865 | 24,500 |
| 2018/08/28 | 1,866 | 1,875 | 1,843 | 1,846 | 22,700 |
| 2018/08/27 | 1,837 | 1,859 | 1,837 | 1,857 | 13,700 |
| 2018/08/24 | 1,836 | 1,839 | 1,815 | 1,827 | 19,200 |
| 2018/08/23 | 1,811 | 1,834 | 1,809 | 1,828 | 12,300 |
| 2018/08/22 | 1,785 | 1,811 | 1,776 | 1,811 | 30,700 |
| 2018/08/21 | 1,791 | 1,791 | 1,769 | 1,774 | 34,300 |
| 2018/08/20 | 1,812 | 1,812 | 1,787 | 1,791 | 26,400 |
| 2018/08/17 | 1,810 | 1,820 | 1,803 | 1,808 | 14,900 |
| 2018/08/16 | 1,845 | 1,845 | 1,793 | 1,805 | 27,700 |
| 2018/08/15 | 1,876 | 1,876 | 1,820 | 1,847 | 34,500 |
| 2018/08/14 | 1,825 | 1,869 | 1,804 | 1,867 | 35,600 |
| 2018/08/13 | 1,834 | 1,836 | 1,801 | 1,806 | 30,600 |
| 2018/08/10 | 1,842 | 1,855 | 1,834 | 1,836 | 27,500 |
| 2018/08/09 | 1,855 | 1,855 | 1,833 | 1,842 | 20,200 |
| 2018/08/08 | 1,849 | 1,854 | 1,835 | 1,845 | 27,100 |
| 2018/08/07 | 1,832 | 1,836 | 1,816 | 1,836 | 20,800 |
| 2018/08/06 | 1,870 | 1,873 | 1,815 | 1,824 | 82,400 |
| 2018/08/03 | 1,913 | 1,913 | 1,893 | 1,898 | 22,200 |
| 2018/08/02 | 1,930 | 1,948 | 1,905 | 1,909 | 26,700 |
| 2018/08/01 | 1,956 | 1,967 | 1,926 | 1,937 | 18,200 |
| 2018/07/31 | 1,955 | 1,986 | 1,935 | 1,942 | 54,800 |
| 2018/07/30 | 1,978 | 2,010 | 1,968 | 1,974 | 49,300 |
| 2018/07/27 | 1,969 | 2,009 | 1,964 | 1,977 | 63,300 |
| 2018/07/26 | 1,985 | 1,988 | 1,960 | 1,976 | 56,700 |
| 2018/07/25 | 1,961 | 1,980 | 1,953 | 1,956 | 25,400 |
| 2018/07/24 | 1,940 | 1,967 | 1,938 | 1,949 | 15,100 |
| 2018/07/23 | 1,945 | 1,980 | 1,929 | 1,937 | 32,900 |
| 2018/07/20 | 1,932 | 1,948 | 1,906 | 1,934 | 29,800 |
| 2018/07/19 | 1,944 | 1,954 | 1,914 | 1,938 | 33,000 |
| 2018/07/18 | 1,985 | 1,985 | 1,950 | 1,958 | 35,900 |
| 2018/07/17 | 1,955 | 1,991 | 1,940 | 1,970 | 68,800 |
| 2018/07/13 | 1,935 | 1,958 | 1,915 | 1,918 | 90,300 |
| 2018/07/12 | 1,879 | 1,909 | 1,866 | 1,895 | 47,600 |
| 2018/07/11 | 1,835 | 1,871 | 1,794 | 1,865 | 70,300 |
| 2018/07/10 | 1,876 | 1,900 | 1,830 | 1,830 | 55,200 |
| 2018/07/09 | 1,798 | 1,845 | 1,772 | 1,836 | 39,100 |
| 2018/07/06 | 1,748 | 1,791 | 1,745 | 1,779 | 31,600 |
| 2018/07/05 | 1,796 | 1,809 | 1,740 | 1,745 | 42,900 |
| 2018/07/04 | 1,786 | 1,824 | 1,768 | 1,807 | 34,900 |
| 2018/07/03 | 1,823 | 1,833 | 1,764 | 1,786 | 57,500 |
| 2018/07/02 | 1,890 | 1,890 | 1,815 | 1,823 | 43,200 |
| 2018/06/29 | 1,929 | 1,949 | 1,875 | 1,900 | 40,200 |
| 2018/06/28 | 1,859 | 1,917 | 1,833 | 1,903 | 80,200 |
| 2018/06/27 | 1,777 | 1,878 | 1,777 | 1,865 | 94,400 |
| 2018/06/26 | 1,778 | 1,798 | 1,749 | 1,782 | 51,400 |
| 2018/06/25 | 1,894 | 1,894 | 1,778 | 1,788 | 92,500 |
| 2018/06/22 | 1,852 | 1,890 | 1,841 | 1,887 | 30,000 |
| 2018/06/21 | 1,899 | 1,917 | 1,866 | 1,867 | 31,600 |
| 2018/06/20 | 1,888 | 1,892 | 1,814 | 1,888 | 58,800 |
| 2018/06/19 | 1,906 | 1,925 | 1,881 | 1,884 | 40,500 |
| 2018/06/18 | 1,909 | 1,960 | 1,896 | 1,913 | 121,700 |
| 2018/06/15 | 1,865 | 1,946 | 1,858 | 1,869 | 99,400 |
| 2018/06/14 | 1,816 | 1,828 | 1,795 | 1,811 | 50,500 |
| 2018/06/13 | 1,784 | 1,820 | 1,783 | 1,820 | 82,000 |
| 2018/06/12 | 1,803 | 1,817 | 1,780 | 1,790 | 152,000 |
| 2018/06/11 | 1,887 | 1,929 | 1,887 | 1,923 | 23,800 |
| 2018/06/08 | 1,882 | 1,894 | 1,877 | 1,885 | 23,400 |
| 2018/06/07 | 1,888 | 1,902 | 1,871 | 1,893 | 13,500 |
| 2018/06/06 | 1,877 | 1,885 | 1,872 | 1,884 | 19,400 |
| 2018/06/05 | 1,897 | 1,897 | 1,877 | 1,895 | 15,700 |
| 2018/06/04 | 1,904 | 1,914 | 1,890 | 1,900 | 12,400 |
| 2018/06/01 | 1,867 | 1,902 | 1,862 | 1,893 | 20,000 |
| 2018/05/31 | 1,861 | 1,895 | 1,861 | 1,883 | 32,500 |
| 2018/05/30 | 1,870 | 1,875 | 1,853 | 1,872 | 16,500 |
| 2018/05/29 | 1,898 | 1,898 | 1,876 | 1,885 | 21,300 |
| 2018/05/28 | 1,892 | 1,904 | 1,892 | 1,898 | 16,800 |
| 2018/05/25 | 1,894 | 1,896 | 1,876 | 1,881 | 14,200 |
| 2018/05/24 | 1,923 | 1,923 | 1,884 | 1,894 | 34,100 |
| 2018/05/23 | 1,900 | 1,935 | 1,899 | 1,923 | 32,500 |
| 2018/05/22 | 1,919 | 1,919 | 1,891 | 1,897 | 36,700 |
| 2018/05/21 | 1,915 | 1,927 | 1,913 | 1,919 | 20,300 |
| 2018/05/18 | 1,943 | 1,943 | 1,915 | 1,917 | 24,600 |
| 2018/05/17 | 1,931 | 1,980 | 1,931 | 1,943 | 47,100 |
| 2018/05/16 | 1,948 | 1,951 | 1,922 | 1,928 | 20,400 |
| 2018/05/15 | 2,000 | 2,000 | 1,941 | 1,948 | 43,300 |
| 2018/05/14 | 1,993 | 2,007 | 1,986 | 1,993 | 23,400 |
| 2018/05/11 | 1,999 | 2,002 | 1,989 | 2,000 | 85,400 |
| 2018/05/10 | 2,000 | 2,008 | 1,987 | 2,002 | 56,900 |
| 2018/05/09 | 2,000 | 2,018 | 2,000 | 2,006 | 59,400 |
| 2018/05/08 | 1,965 | 2,011 | 1,965 | 1,993 | 65,300 |
| 2018/05/07 | 1,893 | 1,985 | 1,893 | 1,984 | 104,800 |
| 2018/05/02 | 1,882 | 1,886 | 1,866 | 1,883 | 23,900 |
| 2018/05/01 | 1,900 | 1,900 | 1,862 | 1,869 | 22,600 |
| 2018/04/27 | 1,888 | 1,912 | 1,877 | 1,908 | 66,000 |
| 2018/04/26 | 1,899 | 1,899 | 1,848 | 1,878 | 30,100 |
| 2018/04/25 | 1,863 | 1,905 | 1,855 | 1,896 | 83,400 |
| 2018/04/24 | 1,870 | 1,880 | 1,854 | 1,878 | 114,700 |
| 2018/04/23 | 1,870 | 1,875 | 1,854 | 1,863 | 15,100 |
| 2018/04/20 | 1,878 | 1,879 | 1,866 | 1,868 | 30,200 |
| 2018/04/19 | 1,899 | 1,899 | 1,868 | 1,890 | 31,200 |
| 2018/04/18 | 1,888 | 1,904 | 1,876 | 1,899 | 22,200 |
| 2018/04/17 | 1,906 | 1,922 | 1,882 | 1,888 | 47,400 |
| 2018/04/16 | 1,930 | 1,933 | 1,886 | 1,926 | 60,100 |
| 2018/04/13 | 1,942 | 1,942 | 1,887 | 1,890 | 35,200 |
| 2018/04/12 | 1,965 | 1,994 | 1,917 | 1,920 | 70,000 |
| 2018/04/11 | 1,950 | 1,962 | 1,915 | 1,959 | 99,800 |
| 2018/04/10 | 1,896 | 1,973 | 1,895 | 1,933 | 124,900 |
| 2018/04/09 | 1,870 | 1,890 | 1,859 | 1,888 | 56,200 |
| 2018/04/06 | 1,850 | 1,878 | 1,845 | 1,864 | 57,200 |
| 2018/04/05 | 1,825 | 1,866 | 1,818 | 1,851 | 93,600 |
| 2018/04/04 | 1,775 | 1,793 | 1,745 | 1,791 | 77,800 |
| 2018/04/03 | 1,753 | 1,775 | 1,734 | 1,767 | 46,400 |
| 2018/04/02 | 1,776 | 1,787 | 1,756 | 1,756 | 23,500 |
| 2018/03/30 | 1,770 | 1,772 | 1,733 | 1,760 | 28,200 |
| 2018/03/29 | 1,725 | 1,742 | 1,714 | 1,740 | 86,300 |
| 2018/03/28 | 1,714 | 1,725 | 1,703 | 1,719 | 42,700 |
| 2018/03/27 | 1,706 | 1,725 | 1,690 | 1,718 | 51,000 |
| 2018/03/26 | 1,687 | 1,695 | 1,639 | 1,688 | 98,000 |
| 2018/03/23 | 1,745 | 1,764 | 1,715 | 1,719 | 68,300 |
| 2018/03/22 | 1,750 | 1,769 | 1,740 | 1,768 | 27,800 |
| 2018/03/20 | 1,745 | 1,762 | 1,728 | 1,759 | 44,000 |
| 2018/03/19 | 1,776 | 1,790 | 1,754 | 1,759 | 33,300 |
| 2018/03/16 | 1,809 | 1,823 | 1,784 | 1,790 | 18,900 |
| 2018/03/15 | 1,816 | 1,826 | 1,778 | 1,811 | 42,900 |
| 2018/03/14 | 1,761 | 1,824 | 1,761 | 1,817 | 59,300 |
| 2018/03/13 | 1,774 | 1,797 | 1,760 | 1,787 | 76,200 |
| 2018/03/12 | 1,781 | 1,810 | 1,771 | 1,807 | 59,000 |
| 2018/03/09 | 1,793 | 1,796 | 1,755 | 1,762 | 58,900 |
| 2018/03/08 | 1,781 | 1,787 | 1,761 | 1,771 | 23,700 |
| 2018/03/07 | 1,779 | 1,799 | 1,758 | 1,770 | 59,500 |
| 2018/03/06 | 1,782 | 1,825 | 1,778 | 1,819 | 32,500 |
| 2018/03/05 | 1,813 | 1,819 | 1,763 | 1,773 | 44,700 |
| 2018/03/02 | 1,785 | 1,832 | 1,767 | 1,813 | 67,300 |
| 2018/03/01 | 1,859 | 1,859 | 1,795 | 1,809 | 51,700 |
| 2018/02/28 | 1,840 | 1,905 | 1,834 | 1,869 | 85,600 |
| 2018/02/27 | 1,843 | 1,852 | 1,794 | 1,824 | 79,100 |
| 2018/02/26 | 1,785 | 1,854 | 1,785 | 1,847 | 121,900 |
| 2018/02/23 | 1,784 | 1,795 | 1,779 | 1,789 | 23,300 |
| 2018/02/22 | 1,784 | 1,785 | 1,762 | 1,774 | 41,800 |
| 2018/02/21 | 1,785 | 1,794 | 1,768 | 1,780 | 50,200 |
| 2018/02/20 | 1,798 | 1,798 | 1,760 | 1,784 | 45,800 |
| 2018/02/19 | 1,775 | 1,798 | 1,775 | 1,798 | 49,800 |
| 2018/02/16 | 1,772 | 1,780 | 1,752 | 1,755 | 65,700 |
| 2018/02/15 | 1,756 | 1,772 | 1,747 | 1,747 | 66,100 |
| 2018/02/14 | 1,830 | 1,835 | 1,734 | 1,747 | 94,500 |
| 2018/02/13 | 1,854 | 1,859 | 1,815 | 1,830 | 83,100 |
| 2018/02/09 | 1,820 | 1,852 | 1,802 | 1,824 | 54,100 |
| 2018/02/08 | 1,853 | 1,865 | 1,833 | 1,846 | 41,800 |
| 2018/02/07 | 1,917 | 1,917 | 1,825 | 1,825 | 59,900 |
| 2018/02/06 | 1,901 | 1,917 | 1,786 | 1,850 | 131,000 |
| 2018/02/05 | 1,985 | 1,997 | 1,964 | 1,969 | 81,400 |
| 2018/02/02 | 2,038 | 2,040 | 2,010 | 2,022 | 30,800 |
| 2018/02/01 | 2,049 | 2,049 | 2,029 | 2,030 | 31,000 |
| 2018/01/31 | 2,032 | 2,048 | 2,017 | 2,028 | 52,500 |
| 2018/01/30 | 2,042 | 2,046 | 2,004 | 2,012 | 61,500 |
| 2018/01/29 | 2,040 | 2,048 | 2,015 | 2,041 | 41,200 |
| 2018/01/26 | 2,056 | 2,056 | 2,005 | 2,012 | 56,100 |
| 2018/01/25 | 2,028 | 2,069 | 2,021 | 2,056 | 77,200 |
| 2018/01/24 | 1,982 | 2,055 | 1,975 | 2,026 | 121,300 |
| 2018/01/23 | 1,993 | 1,998 | 1,963 | 1,975 | 71,700 |
| 2018/01/22 | 1,988 | 1,988 | 1,966 | 1,984 | 76,600 |
| 2018/01/19 | 1,950 | 1,972 | 1,935 | 1,949 | 65,700 |
| 2018/01/18 | 1,968 | 1,985 | 1,952 | 1,954 | 92,800 |
| 2018/01/17 | 1,986 | 1,995 | 1,964 | 1,978 | 100,400 |
| 2018/01/16 | 2,025 | 2,027 | 1,981 | 2,012 | 61,100 |
| 2018/01/15 | 1,998 | 2,022 | 1,992 | 2,016 | 51,900 |
| 2018/01/12 | 1,995 | 1,995 | 1,962 | 1,964 | 43,600 |
| 2018/01/11 | 1,970 | 2,001 | 1,961 | 1,998 | 40,000 |
| 2018/01/10 | 2,011 | 2,015 | 1,978 | 1,982 | 32,800 |
| 2018/01/09 | 2,012 | 2,015 | 1,982 | 2,000 | 66,800 |
| 2018/01/05 | 2,012 | 2,021 | 1,991 | 2,015 | 73,200 |
| 2018/01/04 | 1,990 | 1,999 | 1,974 | 1,997 | 59,100 |