[7856 東証1部] 萩原工業 日足 時系列データ

[7856 東証1部] 萩原工業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183170.003180.003145.003155.00920029055000
2017-08-173250.003250.003180.003180.00870027906000
2017-08-163175.003240.003160.003230.001250040160500
2017-08-153180.003195.003160.003160.00810025743000
2017-08-143230.003230.003150.003180.001250039660500
2017-08-103145.003250.003145.003230.001620051919500
2017-08-093280.003280.003115.003145.001950062275000
2017-08-083270.003280.003250.003280.001240040471500
2017-08-073220.003270.003210.003270.001300042228000
2017-08-043235.003250.003205.003235.001020032954500
2017-08-033235.003240.003205.003235.001170037731000
2017-08-023185.003245.003130.003235.001470046846000
2017-08-013230.003275.003050.003130.002920092695000
2017-07-313035.003175.003025.003165.003150098051000
2017-07-283020.003030.002993.003020.00800024103500
2017-07-273020.003035.003010.003015.00750022639000
2017-07-263035.003035.002988.003005.00990029710000
2017-07-253030.003050.002997.003035.001310039573200
2017-07-243025.003030.003005.003020.001010030498000
2017-07-213040.003040.003010.003020.00800024192000
2017-07-202993.003025.002973.003025.00990029747800
2017-07-193030.003030.002990.002994.001180035481900
2017-07-183050.003050.002984.003040.002080062780600
2017-07-142990.003075.002976.003050.002050061856500
2017-07-132986.002986.002966.002976.00910027069800
2017-07-122957.002998.002931.002985.001850054830300
2017-07-112960.002983.002949.002963.00540016008100
2017-07-102960.002960.002938.002944.001070031553300
2017-07-072949.002965.002926.002926.001420041735300
2017-07-062914.002939.002904.002930.001440042101600
2017-07-052865.002892.002831.002892.001890054175800
2017-07-042936.002936.002852.002858.002330067351700
2017-07-032949.003010.002918.002944.001730050814200
2017-06-302955.002960.002920.002954.001880055243000
2017-06-292908.002961.002908.002954.001760051754300
2017-06-283005.003020.002905.002905.002770081789000
2017-06-273100.003120.002991.003015.001870057010700
2017-06-262989.003065.002971.003055.002420073025700
2017-06-232959.002989.002937.002965.0037900112135200
2017-06-222920.002959.002920.002933.0049900146605700
2017-06-212875.002889.002844.002851.001330038098300
2017-06-202898.002898.002863.002875.002120061042500
2017-06-192880.002898.002863.002865.002120061137000
2017-06-162877.002877.002850.002868.00810023145500
2017-06-152896.002898.002870.002879.00840024236100
2017-06-142866.002899.002850.002881.0038900112200900
2017-06-132799.002843.002723.002838.0045200126949000
2017-06-122771.002775.002734.002766.001400038639300
2017-06-092735.002764.002735.002764.00990027194900
2017-06-082769.002769.002720.002735.00530014532900
2017-06-072726.002774.002705.002769.001460040104900
2017-06-062735.002744.002701.002726.001010027492500
2017-06-052688.002728.002687.002725.001120030345400
2017-06-022675.002688.002662.002688.00880023577800
2017-06-012636.002679.002632.002653.00810021502800
2017-05-312677.002680.002580.002636.001360035920200
2017-05-302648.002673.002616.002669.00710018730200
2017-05-292639.002640.002627.002628.00910023952300
2017-05-262646.002651.002619.002630.00950025017100
2017-05-252654.002655.002646.002646.00580015368400
2017-05-242675.002684.002650.002661.00530014103900
2017-05-232633.002663.002622.002650.002030053605800
2017-05-222670.002673.002615.002632.001020026969200
2017-05-192656.002685.002643.002665.00460012233500
2017-05-182647.002660.002614.002656.00910024033100
2017-05-172715.002721.002688.002697.00620016787900
2017-05-162772.002772.002728.002755.00850023368500
2017-05-152756.002776.002682.002748.00830022826100
2017-05-122782.002782.002744.002756.00840023201700
2017-05-112735.002820.002735.002791.00800022278100
2017-05-102748.002768.002724.002752.00890024458000
2017-05-092725.002770.002715.002763.00990027175400
2017-05-082685.002743.002685.002725.001370037292800
2017-05-022673.002690.002661.002685.00670017946600
2017-05-012674.002674.002643.002661.00490013023500
2017-04-282695.002695.002651.002652.00560014905700
2017-04-272592.002681.002592.002670.001080028627900
2017-04-262564.002653.002564.002641.001390036383700
2017-04-252618.002623.002599.002615.003500091644800
2017-04-242598.002618.002587.002596.00810021076700
2017-04-212555.002583.002555.002570.00590015161000
2017-04-202551.002562.002550.002551.00750019156900
2017-04-192542.002578.002542.002548.00890022782300
2017-04-182590.002598.002545.002545.00840021499600
2017-04-172575.002579.002546.002553.00610015585500
2017-04-142580.002585.002550.002562.001080027711600
2017-04-132614.002614.002572.002593.001000025926900
2017-04-122662.002662.002595.002636.002160056737500
2017-04-112707.002727.002676.002676.00910024510900
2017-04-102693.002728.002680.002707.00890024068000
2017-04-072658.002705.002658.002702.00850022824900
2017-04-062663.002705.002652.002653.001090029018800
2017-04-052717.002739.002690.002694.001050028430600
2017-04-042778.002779.002704.002712.001030028200700
2017-04-032776.002798.002738.002770.001810050207100
2017-03-312820.002852.002777.002778.002440068508900
2017-03-302847.002868.002786.002798.001400039445400
2017-03-292743.002837.002697.002818.001920053428000
2017-03-282655.002743.002655.002743.001420038431400
2017-03-272692.002697.002650.002652.001330035478100
2017-03-242700.002712.002691.002691.00450012164300
2017-03-232700.002710.002683.002699.00880023757400
2017-03-222723.002723.002689.002689.00620016736600
2017-03-212745.002745.002728.002733.00810022162100
2017-03-172738.002740.002725.002728.00590016125700
2017-03-162711.002740.002711.002738.00670018263600
2017-03-152685.002723.002683.002709.00800021597500
2017-03-142752.002757.002683.002703.001450039309400
2017-03-132740.002753.002720.002753.001950053492400
2017-03-102735.002750.002720.002731.002820077056700
2017-03-092702.002728.002673.002728.001460039532500
2017-03-082712.002717.002707.002714.00420011394900
2017-03-072711.002717.002706.002712.00710019248800
2017-03-062706.002727.002703.002707.001240033587600
2017-03-032687.002699.002685.002697.00780021002700
2017-03-022684.002692.002675.002687.001400037569400
2017-03-012676.002676.002633.002643.00440011663600
2017-02-282655.002688.002645.002661.00950025289100
2017-02-272641.002658.002617.002646.001180031107500
2017-02-242635.002659.002629.002641.001320034879700
2017-02-232641.002659.002627.002631.00640016895400
2017-02-222639.002649.002625.002626.00770020271600
2017-02-212616.002634.002616.002619.0036009441100
2017-02-202624.002625.002612.002616.0021005496900
2017-02-172612.002621.002602.002604.001370035758200
2017-02-162640.002663.002592.002606.001560040869500
2017-02-152685.002685.002637.002640.00800021311400
2017-02-142629.002671.002622.002635.001070028230000
2017-02-132621.002625.002607.002613.00550014391600
2017-02-102567.002623.002565.002590.001150029750100
2017-02-092579.002579.002534.002542.00560014293800
2017-02-082551.002582.002551.002573.00520013361700
2017-02-072562.002573.002555.002559.00640016401100
2017-02-062574.002607.002558.002577.00620016009300
2017-02-032585.002598.002562.002568.001490038368600
2017-02-022669.002669.002593.002595.001090028480100
2017-02-012589.002673.002589.002655.001170030965600
2017-01-312628.002657.002560.002611.001890049702000
2017-01-302661.002661.002631.002649.00830021953400
2017-01-272694.002694.002656.002661.00700018677700
2017-01-262695.002695.002654.002672.00830022184800
2017-01-252641.002662.002624.002656.001330035172800
2017-01-242640.002665.002629.002647.00980025880900
2017-01-232654.002694.002644.002661.00760020252700
2017-01-202615.002680.002615.002651.001120029746900
2017-01-192634.002642.002608.002639.001570041221500
2017-01-182630.002642.002583.002634.002800073164000
2017-01-172660.002661.002602.002604.001740045591200
2017-01-162716.002716.002653.002670.003000080464900
2017-01-132636.002735.002636.002716.0040100108245900
2017-01-122664.002720.002630.002664.0046400123899500
2017-01-112635.002670.002624.002669.001620042991800
2017-01-102636.002650.002610.002635.002110055538700
2017-01-062526.002650.002526.002636.0044100115237700
2017-01-052565.002565.002501.002529.003750094771900
2017-01-042610.002617.002536.002556.0046600119688700
2016-12-302616.002624.002596.002602.001920050123800
2016-12-292585.002603.002566.002602.001930049961800
2016-12-282533.002608.002533.002606.003070079360700
2016-12-272580.002592.002517.002542.002530064611500
2016-12-262481.002583.002481.002573.0039500100988200
2016-12-222439.002481.002432.002481.0046800115164100
2016-12-212436.002448.002433.002444.0045200110312200
2016-12-202405.002429.002370.002427.0044400107297700
2016-12-192375.002392.002353.002392.003110073583000
2016-12-162402.002402.002370.002388.002670063626800
2016-12-152433.002433.002368.002392.002940070375500
2016-12-142446.002448.002406.002448.001630039517300
2016-12-132432.002450.002370.002431.003610087388200
2016-12-122448.002480.002430.002447.003880095227700
2016-12-092438.002447.002411.002447.002580062852300
2016-12-082403.002417.002393.002407.001210029114400
2016-12-072377.002422.002377.002411.001400033647000
2016-12-062355.002373.002351.002361.001960046231400
2016-12-052374.002388.002345.002357.001210028477100
2016-12-022415.002415.002373.002380.002120050669200
2016-12-012428.002433.002404.002415.001180028595200
2016-11-302420.002437.002415.002428.00870021113700
2016-11-292420.002441.002407.002438.00810019624900
2016-11-282428.002428.002386.002414.001210029082100
2016-11-252413.002442.002381.002424.002960071048400
2016-11-242430.002430.002408.002413.00770018577900
2016-11-222420.002436.002419.002429.00710017227000
2016-11-212455.002463.002416.002424.00740018025800
2016-11-182439.002467.002433.002450.002020049472300
2016-11-172392.002415.002381.002414.001230029538800
2016-11-162355.002393.002355.002393.00840019990800
2016-11-152352.002359.002315.002354.001070025065400
2016-11-142371.002381.002344.002351.00920021675400
2016-11-112360.002373.002341.002344.001030024237400
2016-11-102348.002384.002344.002376.001890044715800
2016-11-092346.002367.002226.002248.002320052904500
2016-11-082405.002409.002337.002346.002340055380900
2016-11-072427.002434.002417.002422.00650015763900
2016-11-042441.002441.002383.002427.002160052018800
2016-11-022460.002465.002446.002457.002870070463400
2016-11-012468.002468.002452.002460.001720042326600
2016-10-312459.002464.002451.002463.002550062674500
2016-10-282426.002459.002411.002459.0041500101027200
2016-10-272435.002440.002408.002426.0058400141814300
2016-10-262450.002463.002441.002460.00121300297392800
2016-10-252464.002470.002454.002458.0044500109502400
2016-10-242480.002480.002441.002465.0043500107017900
2016-10-212462.002474.002456.002462.002050050473300
2016-10-202453.002468.002451.002459.001640040323700
2016-10-192440.002454.002437.002442.002790068160000
2016-10-182435.002445.002428.002442.002590063102500
2016-10-172442.002445.002432.002438.003140076611700
2016-10-142443.002446.002431.002446.002280055637900
2016-10-132432.002443.002421.002439.002280055432600
2016-10-122436.002442.002431.002431.001400034096900
2016-10-112425.002447.002424.002441.002240054486800
2016-10-072394.002415.002394.002412.002120050964700
2016-10-062395.002398.002381.002394.002160051601100
2016-10-052390.002396.002380.002382.001990047478400
2016-10-042381.002393.002378.002392.002680063896600
2016-10-032394.002398.002366.002380.001640039095200
2016-09-302381.002381.002350.002352.0043300102040200
2016-09-292345.002419.002345.002405.003750089419700
2016-09-282287.002335.002287.002332.002110048817900
2016-09-272275.002286.002250.002286.002480056277900
2016-09-262278.002278.002259.002274.001580035927700
2016-09-232264.002264.002241.002258.002030045783200
2016-09-212171.002239.002164.002237.001870041160600
2016-09-202190.002193.002151.002163.002510054531600
2016-09-162190.002203.002180.002184.002550055735000
2016-09-152244.002244.002171.002179.003480076471900
2016-09-142252.002271.002250.002254.001570035404300
2016-09-132300.002300.002236.002244.0054300122882300
2016-09-122301.002311.002287.002299.002700062153200
2016-09-092312.002313.002301.002301.002550058823100
2016-09-082330.002335.002321.002327.00880020481000
2016-09-072301.002331.002300.002324.001320030607500
2016-09-062345.002345.002312.002318.001060024624700
2016-09-052322.002347.002321.002322.00780018142600
2016-09-022320.002335.002316.002330.00650015130900
2016-09-012320.002335.002306.002314.00610014148600
2016-08-312330.002330.002303.002320.001720039821200
2016-08-302320.002331.002311.002324.00700016233900
2016-08-292333.002354.002315.002337.001080025135700
2016-08-262330.002341.002321.002333.00690016090600
2016-08-252350.002370.002332.002340.00590013852200
2016-08-242374.002418.002354.002362.00850020139600
2016-08-232400.002412.002374.002374.00760018125300
2016-08-222367.002470.002367.002412.00870020985400
2016-08-192393.002409.002362.002371.00970023060500
2016-08-182430.002430.002391.002393.00720017324000
2016-08-172397.002478.002374.002404.001090026293100
2016-08-162459.002484.002408.002408.001840044805400
2016-08-152488.002488.002452.002458.00450011110400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog