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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,725 | 1,745 | 1,720 | 1,734 | 16,400 |
| 2019/12/27 | 1,720 | 1,740 | 1,720 | 1,736 | 20,600 |
| 2019/12/26 | 1,722 | 1,735 | 1,713 | 1,721 | 43,300 |
| 2019/12/25 | 1,755 | 1,755 | 1,710 | 1,734 | 35,300 |
| 2019/12/24 | 1,735 | 1,754 | 1,723 | 1,753 | 29,700 |
| 2019/12/23 | 1,758 | 1,759 | 1,717 | 1,753 | 50,200 |
| 2019/12/20 | 1,746 | 1,775 | 1,730 | 1,764 | 37,400 |
| 2019/12/19 | 1,725 | 1,761 | 1,715 | 1,752 | 76,700 |
| 2019/12/18 | 1,723 | 1,729 | 1,691 | 1,729 | 46,300 |
| 2019/12/17 | 1,704 | 1,730 | 1,701 | 1,730 | 76,900 |
| 2019/12/16 | 1,696 | 1,707 | 1,674 | 1,702 | 56,300 |
| 2019/12/13 | 1,720 | 1,720 | 1,677 | 1,700 | 90,900 |
| 2019/12/12 | 1,707 | 1,707 | 1,670 | 1,689 | 93,700 |
| 2019/12/11 | 1,697 | 1,723 | 1,689 | 1,721 | 129,600 |
| 2019/12/10 | 1,685 | 1,710 | 1,675 | 1,676 | 160,000 |
| 2019/12/09 | 1,669 | 1,669 | 1,652 | 1,668 | 41,100 |
| 2019/12/06 | 1,637 | 1,655 | 1,631 | 1,655 | 35,700 |
| 2019/12/05 | 1,637 | 1,643 | 1,625 | 1,627 | 29,200 |
| 2019/12/04 | 1,601 | 1,634 | 1,601 | 1,634 | 31,500 |
| 2019/12/03 | 1,597 | 1,623 | 1,594 | 1,618 | 29,700 |
| 2019/12/02 | 1,619 | 1,631 | 1,611 | 1,617 | 21,200 |
| 2019/11/29 | 1,601 | 1,613 | 1,592 | 1,608 | 23,800 |
| 2019/11/28 | 1,615 | 1,616 | 1,592 | 1,598 | 19,300 |
| 2019/11/27 | 1,615 | 1,622 | 1,606 | 1,615 | 27,000 |
| 2019/11/26 | 1,635 | 1,644 | 1,619 | 1,623 | 20,200 |
| 2019/11/25 | 1,632 | 1,645 | 1,629 | 1,632 | 23,300 |
| 2019/11/22 | 1,633 | 1,642 | 1,624 | 1,624 | 22,600 |
| 2019/11/21 | 1,628 | 1,633 | 1,603 | 1,626 | 30,100 |
| 2019/11/20 | 1,626 | 1,641 | 1,621 | 1,628 | 22,600 |
| 2019/11/19 | 1,634 | 1,637 | 1,624 | 1,637 | 15,100 |
| 2019/11/18 | 1,620 | 1,638 | 1,611 | 1,634 | 30,300 |
| 2019/11/15 | 1,603 | 1,622 | 1,590 | 1,620 | 33,200 |
| 2019/11/14 | 1,606 | 1,609 | 1,578 | 1,591 | 24,100 |
| 2019/11/13 | 1,592 | 1,608 | 1,584 | 1,602 | 24,300 |
| 2019/11/12 | 1,572 | 1,599 | 1,571 | 1,598 | 40,600 |
| 2019/11/11 | 1,600 | 1,600 | 1,566 | 1,572 | 96,200 |
| 2019/11/08 | 1,632 | 1,633 | 1,600 | 1,600 | 52,600 |
| 2019/11/07 | 1,614 | 1,626 | 1,606 | 1,616 | 36,400 |
| 2019/11/06 | 1,636 | 1,640 | 1,617 | 1,629 | 36,500 |
| 2019/11/05 | 1,614 | 1,646 | 1,613 | 1,635 | 47,800 |
| 2019/11/01 | 1,610 | 1,624 | 1,591 | 1,612 | 52,900 |
| 2019/10/31 | 1,658 | 1,658 | 1,621 | 1,632 | 46,700 |
| 2019/10/30 | 1,624 | 1,663 | 1,612 | 1,663 | 199,900 |
| 2019/10/29 | 1,653 | 1,665 | 1,637 | 1,642 | 282,000 |
| 2019/10/28 | 1,665 | 1,670 | 1,637 | 1,653 | 110,700 |
| 2019/10/25 | 1,658 | 1,666 | 1,652 | 1,665 | 65,100 |
| 2019/10/24 | 1,689 | 1,690 | 1,658 | 1,668 | 104,900 |
| 2019/10/23 | 1,682 | 1,700 | 1,670 | 1,687 | 135,900 |
| 2019/10/21 | 1,620 | 1,660 | 1,614 | 1,656 | 132,300 |
| 2019/10/18 | 1,601 | 1,624 | 1,595 | 1,607 | 79,500 |
| 2019/10/17 | 1,593 | 1,596 | 1,561 | 1,587 | 92,700 |
| 2019/10/16 | 1,629 | 1,638 | 1,596 | 1,600 | 108,200 |
| 2019/10/15 | 1,645 | 1,652 | 1,608 | 1,625 | 154,500 |
| 2019/10/11 | 1,660 | 1,670 | 1,621 | 1,650 | 178,100 |
| 2019/10/10 | 1,699 | 1,719 | 1,638 | 1,642 | 266,200 |
| 2019/10/09 | 1,557 | 1,650 | 1,545 | 1,650 | 191,500 |
| 2019/10/08 | 1,540 | 1,572 | 1,533 | 1,569 | 101,600 |
| 2019/10/07 | 1,550 | 1,555 | 1,533 | 1,535 | 50,700 |
| 2019/10/04 | 1,541 | 1,544 | 1,530 | 1,537 | 31,200 |
| 2019/10/03 | 1,525 | 1,545 | 1,524 | 1,540 | 92,100 |
| 2019/10/02 | 1,519 | 1,550 | 1,513 | 1,550 | 93,100 |
| 2019/10/01 | 1,485 | 1,519 | 1,485 | 1,519 | 68,600 |
| 2019/09/30 | 1,525 | 1,525 | 1,467 | 1,467 | 119,300 |
| 2019/09/27 | 1,522 | 1,534 | 1,481 | 1,533 | 124,500 |
| 2019/09/26 | 1,501 | 1,530 | 1,490 | 1,522 | 61,000 |
| 2019/09/25 | 1,509 | 1,509 | 1,471 | 1,482 | 54,600 |
| 2019/09/24 | 1,522 | 1,525 | 1,514 | 1,522 | 30,800 |
| 2019/09/20 | 1,539 | 1,539 | 1,512 | 1,514 | 23,600 |
| 2019/09/19 | 1,499 | 1,524 | 1,490 | 1,524 | 38,000 |
| 2019/09/18 | 1,549 | 1,549 | 1,488 | 1,499 | 31,600 |
| 2019/09/17 | 1,513 | 1,559 | 1,505 | 1,520 | 55,000 |
| 2019/09/13 | 1,500 | 1,500 | 1,479 | 1,500 | 40,800 |
| 2019/09/12 | 1,480 | 1,503 | 1,480 | 1,497 | 51,900 |
| 2019/09/11 | 1,467 | 1,474 | 1,441 | 1,474 | 35,200 |
| 2019/09/10 | 1,394 | 1,451 | 1,390 | 1,447 | 48,000 |
| 2019/09/09 | 1,393 | 1,408 | 1,376 | 1,394 | 26,700 |
| 2019/09/06 | 1,359 | 1,385 | 1,355 | 1,385 | 20,600 |
| 2019/09/05 | 1,371 | 1,394 | 1,319 | 1,368 | 33,400 |
| 2019/09/04 | 1,326 | 1,368 | 1,317 | 1,367 | 41,200 |
| 2019/09/03 | 1,328 | 1,330 | 1,319 | 1,330 | 6,900 |
| 2019/09/02 | 1,349 | 1,349 | 1,323 | 1,326 | 10,800 |
| 2019/08/30 | 1,346 | 1,358 | 1,336 | 1,352 | 28,100 |
| 2019/08/29 | 1,297 | 1,342 | 1,293 | 1,341 | 20,800 |
| 2019/08/28 | 1,290 | 1,309 | 1,290 | 1,308 | 12,600 |
| 2019/08/27 | 1,292 | 1,317 | 1,289 | 1,289 | 22,500 |
| 2019/08/26 | 1,286 | 1,297 | 1,280 | 1,288 | 16,200 |
| 2019/08/23 | 1,318 | 1,326 | 1,311 | 1,313 | 10,700 |
| 2019/08/22 | 1,340 | 1,340 | 1,317 | 1,318 | 9,100 |
| 2019/08/21 | 1,362 | 1,362 | 1,331 | 1,337 | 6,500 |
| 2019/08/20 | 1,350 | 1,367 | 1,344 | 1,367 | 20,200 |
| 2019/08/19 | 1,322 | 1,343 | 1,322 | 1,341 | 18,000 |
| 2019/08/16 | 1,304 | 1,328 | 1,296 | 1,321 | 14,000 |
| 2019/08/15 | 1,308 | 1,308 | 1,274 | 1,304 | 12,600 |
| 2019/08/14 | 1,282 | 1,319 | 1,282 | 1,319 | 17,500 |
| 2019/08/13 | 1,277 | 1,293 | 1,268 | 1,281 | 16,900 |
| 2019/08/09 | 1,310 | 1,313 | 1,294 | 1,302 | 15,500 |
| 2019/08/08 | 1,309 | 1,316 | 1,290 | 1,302 | 9,600 |
| 2019/08/07 | 1,298 | 1,312 | 1,288 | 1,309 | 16,500 |
| 2019/08/06 | 1,261 | 1,303 | 1,233 | 1,298 | 23,200 |
| 2019/08/05 | 1,310 | 1,310 | 1,274 | 1,288 | 22,900 |
| 2019/08/02 | 1,341 | 1,341 | 1,311 | 1,315 | 24,500 |
| 2019/08/01 | 1,355 | 1,364 | 1,347 | 1,358 | 5,700 |
| 2019/07/31 | 1,374 | 1,374 | 1,358 | 1,358 | 6,200 |
| 2019/07/30 | 1,365 | 1,377 | 1,365 | 1,377 | 8,100 |
| 2019/07/29 | 1,363 | 1,366 | 1,357 | 1,365 | 6,800 |
| 2019/07/26 | 1,377 | 1,377 | 1,356 | 1,364 | 12,000 |
| 2019/07/25 | 1,352 | 1,367 | 1,352 | 1,366 | 8,100 |
| 2019/07/24 | 1,341 | 1,353 | 1,341 | 1,352 | 9,800 |
| 2019/07/23 | 1,335 | 1,351 | 1,335 | 1,341 | 11,900 |
| 2019/07/22 | 1,344 | 1,354 | 1,334 | 1,335 | 7,800 |
| 2019/07/19 | 1,310 | 1,346 | 1,310 | 1,344 | 17,500 |
| 2019/07/18 | 1,372 | 1,372 | 1,315 | 1,319 | 22,400 |
| 2019/07/17 | 1,375 | 1,379 | 1,356 | 1,368 | 11,700 |
| 2019/07/16 | 1,385 | 1,385 | 1,365 | 1,375 | 19,300 |
| 2019/07/12 | 1,362 | 1,378 | 1,362 | 1,367 | 16,900 |
| 2019/07/11 | 1,362 | 1,369 | 1,350 | 1,365 | 18,500 |
| 2019/07/10 | 1,326 | 1,359 | 1,325 | 1,354 | 22,900 |
| 2019/07/09 | 1,348 | 1,353 | 1,333 | 1,333 | 12,800 |
| 2019/07/08 | 1,366 | 1,366 | 1,341 | 1,341 | 17,400 |
| 2019/07/05 | 1,367 | 1,376 | 1,362 | 1,370 | 13,100 |
| 2019/07/04 | 1,349 | 1,375 | 1,346 | 1,375 | 22,800 |
| 2019/07/03 | 1,344 | 1,357 | 1,341 | 1,349 | 31,800 |
| 2019/07/02 | 1,335 | 1,360 | 1,335 | 1,356 | 23,400 |
| 2019/07/01 | 1,324 | 1,335 | 1,312 | 1,335 | 37,900 |
| 2019/06/28 | 1,316 | 1,316 | 1,308 | 1,310 | 29,200 |
| 2019/06/27 | 1,300 | 1,318 | 1,297 | 1,318 | 35,500 |
| 2019/06/26 | 1,326 | 1,326 | 1,295 | 1,303 | 53,100 |
| 2019/06/25 | 1,331 | 1,354 | 1,330 | 1,333 | 16,500 |
| 2019/06/24 | 1,345 | 1,346 | 1,328 | 1,337 | 12,800 |
| 2019/06/21 | 1,347 | 1,347 | 1,330 | 1,342 | 19,500 |
| 2019/06/20 | 1,354 | 1,354 | 1,331 | 1,339 | 12,900 |
| 2019/06/19 | 1,329 | 1,354 | 1,319 | 1,354 | 27,000 |
| 2019/06/18 | 1,325 | 1,328 | 1,308 | 1,309 | 23,900 |
| 2019/06/17 | 1,347 | 1,347 | 1,320 | 1,325 | 24,100 |
| 2019/06/14 | 1,363 | 1,363 | 1,336 | 1,347 | 16,600 |
| 2019/06/13 | 1,362 | 1,367 | 1,336 | 1,355 | 34,700 |
| 2019/06/12 | 1,349 | 1,371 | 1,342 | 1,350 | 21,800 |
| 2019/06/11 | 1,351 | 1,354 | 1,314 | 1,338 | 41,300 |
| 2019/06/10 | 1,380 | 1,380 | 1,368 | 1,372 | 25,500 |
| 2019/06/07 | 1,380 | 1,380 | 1,345 | 1,373 | 20,700 |
| 2019/06/06 | 1,371 | 1,372 | 1,356 | 1,357 | 7,300 |
| 2019/06/05 | 1,339 | 1,371 | 1,339 | 1,371 | 35,400 |
| 2019/06/04 | 1,310 | 1,330 | 1,299 | 1,330 | 16,400 |
| 2019/06/03 | 1,314 | 1,314 | 1,283 | 1,297 | 19,700 |
| 2019/05/31 | 1,300 | 1,326 | 1,294 | 1,320 | 27,100 |
| 2019/05/30 | 1,292 | 1,304 | 1,288 | 1,300 | 12,300 |
| 2019/05/29 | 1,302 | 1,309 | 1,287 | 1,299 | 14,900 |
| 2019/05/28 | 1,312 | 1,317 | 1,306 | 1,306 | 11,000 |
| 2019/05/27 | 1,308 | 1,312 | 1,302 | 1,308 | 14,400 |
| 2019/05/24 | 1,310 | 1,323 | 1,303 | 1,310 | 24,200 |
| 2019/05/23 | 1,305 | 1,316 | 1,300 | 1,313 | 11,900 |
| 2019/05/22 | 1,312 | 1,327 | 1,302 | 1,305 | 18,600 |
| 2019/05/21 | 1,300 | 1,310 | 1,282 | 1,308 | 36,600 |
| 2019/05/20 | 1,330 | 1,330 | 1,303 | 1,310 | 42,800 |
| 2019/05/17 | 1,304 | 1,333 | 1,302 | 1,330 | 46,700 |
| 2019/05/16 | 1,339 | 1,339 | 1,301 | 1,309 | 30,600 |
| 2019/05/15 | 1,349 | 1,349 | 1,321 | 1,339 | 21,400 |
| 2019/05/14 | 1,312 | 1,340 | 1,292 | 1,340 | 27,200 |
| 2019/05/13 | 1,346 | 1,355 | 1,330 | 1,332 | 18,500 |
| 2019/05/10 | 1,350 | 1,369 | 1,347 | 1,356 | 27,100 |
| 2019/05/09 | 1,381 | 1,381 | 1,342 | 1,346 | 40,500 |
| 2019/05/08 | 1,402 | 1,403 | 1,382 | 1,392 | 28,600 |
| 2019/05/07 | 1,449 | 1,449 | 1,426 | 1,428 | 20,700 |
| 2019/04/26 | 1,446 | 1,457 | 1,431 | 1,453 | 15,200 |
| 2019/04/25 | 1,452 | 1,471 | 1,440 | 1,470 | 18,100 |
| 2019/04/24 | 1,468 | 1,485 | 1,455 | 1,455 | 25,000 |
| 2019/04/23 | 1,471 | 1,488 | 1,468 | 1,488 | 28,200 |
| 2019/04/22 | 1,475 | 1,483 | 1,462 | 1,478 | 21,800 |
| 2019/04/19 | 1,487 | 1,492 | 1,475 | 1,479 | 16,200 |
| 2019/04/18 | 1,487 | 1,487 | 1,474 | 1,479 | 25,700 |
| 2019/04/17 | 1,475 | 1,494 | 1,459 | 1,487 | 34,300 |
| 2019/04/16 | 1,483 | 1,487 | 1,471 | 1,473 | 24,400 |
| 2019/04/15 | 1,466 | 1,487 | 1,458 | 1,486 | 32,400 |
| 2019/04/12 | 1,472 | 1,472 | 1,448 | 1,456 | 18,700 |
| 2019/04/11 | 1,451 | 1,474 | 1,445 | 1,470 | 51,900 |
| 2019/04/10 | 1,447 | 1,454 | 1,439 | 1,450 | 13,500 |
| 2019/04/09 | 1,447 | 1,452 | 1,436 | 1,447 | 34,300 |
| 2019/04/08 | 1,462 | 1,462 | 1,445 | 1,453 | 23,100 |
| 2019/04/05 | 1,446 | 1,463 | 1,446 | 1,461 | 45,600 |
| 2019/04/04 | 1,445 | 1,461 | 1,415 | 1,459 | 35,400 |
| 2019/04/03 | 1,427 | 1,449 | 1,412 | 1,449 | 42,100 |
| 2019/04/02 | 1,456 | 1,459 | 1,425 | 1,431 | 35,800 |
| 2019/04/01 | 1,434 | 1,454 | 1,434 | 1,453 | 56,900 |
| 2019/03/29 | 1,428 | 1,434 | 1,413 | 1,429 | 40,100 |
| 2019/03/28 | 1,450 | 1,450 | 1,412 | 1,424 | 40,600 |
| 2019/03/27 | 1,426 | 1,469 | 1,425 | 1,467 | 65,300 |
| 2019/03/26 | 1,402 | 1,428 | 1,396 | 1,428 | 70,100 |
| 2019/03/25 | 1,406 | 1,426 | 1,394 | 1,401 | 66,800 |
| 2019/03/22 | 1,413 | 1,438 | 1,392 | 1,438 | 53,900 |
| 2019/03/20 | 1,434 | 1,437 | 1,406 | 1,415 | 45,800 |
| 2019/03/19 | 1,388 | 1,430 | 1,369 | 1,428 | 105,600 |
| 2019/03/18 | 1,398 | 1,398 | 1,371 | 1,393 | 113,900 |
| 2019/03/15 | 1,403 | 1,418 | 1,394 | 1,396 | 94,500 |
| 2019/03/14 | 1,448 | 1,448 | 1,406 | 1,408 | 96,800 |
| 2019/03/13 | 1,478 | 1,479 | 1,448 | 1,450 | 128,500 |
| 2019/03/12 | 1,480 | 1,499 | 1,452 | 1,493 | 136,800 |
| 2019/03/11 | 1,559 | 1,626 | 1,547 | 1,617 | 58,200 |
| 2019/03/08 | 1,615 | 1,622 | 1,582 | 1,584 | 27,700 |
| 2019/03/07 | 1,620 | 1,651 | 1,616 | 1,642 | 21,700 |
| 2019/03/06 | 1,638 | 1,644 | 1,621 | 1,632 | 14,600 |
| 2019/03/05 | 1,656 | 1,667 | 1,639 | 1,646 | 15,200 |
| 2019/03/04 | 1,666 | 1,674 | 1,653 | 1,665 | 13,200 |
| 2019/03/01 | 1,681 | 1,681 | 1,664 | 1,666 | 9,700 |
| 2019/02/28 | 1,667 | 1,697 | 1,667 | 1,687 | 22,700 |
| 2019/02/27 | 1,659 | 1,687 | 1,659 | 1,673 | 22,400 |
| 2019/02/26 | 1,648 | 1,677 | 1,648 | 1,659 | 21,600 |
| 2019/02/25 | 1,636 | 1,656 | 1,631 | 1,642 | 15,800 |
| 2019/02/22 | 1,645 | 1,648 | 1,627 | 1,635 | 10,900 |
| 2019/02/21 | 1,649 | 1,679 | 1,647 | 1,660 | 27,200 |
| 2019/02/20 | 1,660 | 1,683 | 1,642 | 1,651 | 25,100 |
| 2019/02/19 | 1,718 | 1,718 | 1,673 | 1,677 | 29,700 |
| 2019/02/18 | 1,704 | 1,734 | 1,697 | 1,732 | 44,700 |
| 2019/02/15 | 1,682 | 1,706 | 1,671 | 1,693 | 27,300 |
| 2019/02/14 | 1,701 | 1,709 | 1,665 | 1,686 | 35,000 |
| 2019/02/13 | 1,697 | 1,707 | 1,674 | 1,696 | 47,900 |
| 2019/02/12 | 1,641 | 1,676 | 1,635 | 1,666 | 48,200 |
| 2019/02/08 | 1,634 | 1,653 | 1,613 | 1,614 | 27,100 |
| 2019/02/07 | 1,637 | 1,661 | 1,634 | 1,653 | 34,700 |
| 2019/02/06 | 1,640 | 1,672 | 1,637 | 1,640 | 69,000 |
| 2019/02/05 | 1,591 | 1,634 | 1,590 | 1,632 | 62,300 |
| 2019/02/04 | 1,567 | 1,591 | 1,566 | 1,580 | 28,100 |
| 2019/02/01 | 1,525 | 1,560 | 1,488 | 1,545 | 62,200 |
| 2019/01/31 | 1,498 | 1,539 | 1,498 | 1,525 | 41,700 |
| 2019/01/30 | 1,495 | 1,513 | 1,481 | 1,481 | 42,000 |
| 2019/01/29 | 1,499 | 1,503 | 1,480 | 1,495 | 41,900 |
| 2019/01/28 | 1,530 | 1,530 | 1,505 | 1,509 | 12,000 |
| 2019/01/25 | 1,528 | 1,547 | 1,516 | 1,519 | 29,200 |
| 2019/01/24 | 1,505 | 1,534 | 1,491 | 1,528 | 31,200 |
| 2019/01/23 | 1,520 | 1,529 | 1,508 | 1,519 | 25,000 |
| 2019/01/22 | 1,572 | 1,572 | 1,526 | 1,538 | 25,700 |
| 2019/01/21 | 1,584 | 1,590 | 1,548 | 1,572 | 42,200 |
| 2019/01/18 | 1,540 | 1,596 | 1,540 | 1,582 | 52,600 |
| 2019/01/17 | 1,507 | 1,544 | 1,501 | 1,536 | 30,600 |
| 2019/01/16 | 1,552 | 1,554 | 1,504 | 1,507 | 34,400 |
| 2019/01/15 | 1,476 | 1,545 | 1,465 | 1,533 | 55,800 |
| 2019/01/11 | 1,500 | 1,505 | 1,476 | 1,484 | 43,300 |
| 2019/01/10 | 1,489 | 1,528 | 1,488 | 1,501 | 93,400 |
| 2019/01/09 | 1,500 | 1,515 | 1,482 | 1,501 | 64,000 |
| 2019/01/08 | 1,471 | 1,510 | 1,471 | 1,495 | 101,100 |
| 2019/01/07 | 1,469 | 1,479 | 1,454 | 1,458 | 39,900 |
| 2019/01/04 | 1,441 | 1,460 | 1,399 | 1,440 | 83,900 |