[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 
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
2016-08-122486.002486.002457.002476.00980024223800
2016-08-102489.002489.002460.002465.001450035834100
2016-08-092392.002489.002392.002475.003080075773800
2016-08-082320.002409.002320.002355.002450057688700
2016-08-052380.002390.002308.002320.001400032867200
2016-08-042386.002403.002385.002387.001360032548800
2016-08-032469.002469.002384.002399.001750042159900
2016-08-022500.002534.002473.002479.001870046746000
2016-08-012529.002548.002492.002500.001520038273200
2016-07-292560.002569.002537.002555.001280032734200
2016-07-282551.002566.002483.002566.001450036754400
2016-07-272557.002583.002553.002569.001370035199500
2016-07-262553.002584.002537.002557.002190056070500
2016-07-252520.002569.002500.002536.001490037730100
2016-07-222500.002500.002469.002483.001150028528500
2016-07-212520.002521.002501.002511.001660041648300
2016-07-202515.002525.002490.002508.001600040172200
2016-07-192550.002594.002502.002513.002680067709800
2016-07-152550.002564.002500.002508.001720043332200
2016-07-142555.002557.002511.002540.001880047737800
2016-07-132609.002609.002548.002566.001460037491500
2016-07-122618.002618.002560.002598.001230031929400
2016-07-112549.002614.002519.002611.001240031912800
2016-07-082584.002584.002505.002518.00910023019900
2016-07-072585.002599.002545.002584.001320034022200
2016-07-062599.002599.002521.002575.002030051927500
2016-07-052598.002602.002564.002599.00770019948500
2016-07-042597.002614.002570.002598.00770019976700
2016-07-012543.002588.002516.002586.00670017181100
2016-06-302580.002580.002504.002516.001560039418900
2016-06-292550.002594.002527.002574.001200030738100
2016-06-282476.002510.002422.002492.003990098869300
2016-06-272540.002550.002517.002540.001720043728300
2016-06-242660.002660.002484.002532.002580065917800
2016-06-232668.002668.002621.002658.001180031327000
2016-06-222630.002669.002600.002668.001630042986000
2016-06-212698.002698.002637.002649.002060054813700
2016-06-202512.002707.002512.002698.003320087880700
2016-06-172475.002550.002475.002509.002190054870000
2016-06-162470.002504.002438.002453.0041000101466200
2016-06-152465.002512.002432.002432.002220054684700
2016-06-142565.002586.002382.002420.0051000125802200
2016-06-132690.002715.002649.002655.002400064248200
2016-06-102714.002769.002673.002745.003530096164700
2016-06-092601.002650.002601.002626.00650017059800
2016-06-082609.002667.002600.002630.001370035960100
2016-06-072618.002635.002601.002617.00970025410700
2016-06-062551.002619.002535.002599.001540039791000
2016-06-032513.002582.002512.002581.002250057420600
2016-06-022531.002531.002491.002495.00900022531500
2016-06-012560.002560.002527.002529.001170029716200
2016-05-312570.002580.002551.002559.001450037163000
2016-05-302624.002624.002565.002573.001690043744400
2016-05-272641.002651.002582.002640.001370035854200
2016-05-262690.002697.002634.002660.001760046958100
2016-05-252631.002680.002631.002645.001070028398200
2016-05-242699.002699.002628.002631.001330035300400
2016-05-232689.002719.002655.002712.001690045517100
2016-05-202616.002698.002616.002665.001560041521400
2016-05-192600.002629.002582.002616.001660043275300
2016-05-182576.002599.002547.002593.001450037339400
2016-05-172559.002643.002551.002600.002090054194400
2016-05-162550.002580.002531.002541.001310033444100
2016-05-132587.002594.002540.002581.001600041232200
2016-05-122595.002609.002576.002592.00970025115800
2016-05-112650.002650.002572.002626.001470038543100
2016-05-102567.002630.002550.002607.003550092551200
2016-05-092518.002587.002518.002580.002040052404700
2016-05-062497.002530.002487.002525.001930048438000
2016-05-022463.002503.002452.002497.001760043698800
2016-04-282580.002694.002554.002562.0074100193147700
2016-04-272569.002592.002503.002542.0097800249170000
2016-04-262634.002634.002556.002560.0063200163251200
2016-04-252762.002764.002632.002636.0058600157823400
2016-04-222821.002841.002706.002786.0070200195064500
2016-04-212800.002827.002777.002807.002670074946800
2016-04-202800.002843.002776.002776.0053800150854700
2016-04-192773.002846.002762.002822.0053300149370600
2016-04-182742.002928.002725.002749.00121000340426900
2016-04-152700.002750.002667.002683.0045100122109100
2016-04-142626.002698.002594.002698.0047500126248900
2016-04-132621.002640.002561.002590.0051700134457200
2016-04-122550.002681.002529.002656.00103200270324500
2016-04-112469.002517.002457.002511.0065100162489000
2016-04-082350.002448.002319.002446.0063400151925100
2016-04-072337.002410.002332.002340.003500082644100
2016-04-062303.002350.002300.002345.002050047701700
2016-04-052370.002390.002312.002319.002090049287100
2016-04-042350.002426.002345.002379.001890045088400
2016-04-012400.002400.002358.002365.002350055831300
2016-03-312400.002449.002377.002411.0051200123640300
2016-03-302318.002398.002300.002374.003390079432900
2016-03-292300.002319.002294.002308.003240074790500
2016-03-282279.002290.002255.002290.001340030493000
2016-03-252273.002279.002260.002266.00950021581900
2016-03-242279.002280.002262.002265.001440032708500
2016-03-232279.002279.002255.002273.001020023122500
2016-03-222248.002259.002237.002259.00900020233000
2016-03-182230.002236.002198.002211.001450032088100
2016-03-172210.002250.002158.002224.002060045847700
2016-03-162234.002257.002180.002183.002180048550200
2016-03-152228.002258.002202.002217.003870086154400
2016-03-142180.002232.002156.002182.0061900136050200
2016-03-112062.002130.002055.002125.0079000166213100
2016-03-102020.002029.002019.002023.00820016596400
2016-03-092038.002045.002001.002021.001720034877400
2016-03-082050.002097.002027.002058.002900059852300
2016-03-072101.002110.002035.002055.001400029007300
2016-03-042000.002071.002000.002056.001160023678500
2016-03-031980.002000.001980.002000.00890017740000
2016-03-021975.001981.001951.001977.00980019329000
2016-03-011935.001952.001912.001943.00620012008300
2016-02-291957.001980.001930.001935.00680013316700
2016-02-261955.001978.001955.001957.0040007869000
2016-02-251929.001966.001928.001951.00840016360600
2016-02-241926.001960.001912.001927.002590049804300
2016-02-231980.001986.001945.001946.001250024554800
2016-02-221973.002004.001971.001976.001060021036400
2016-02-192035.002046.001991.002001.001870037661000
2016-02-182079.002130.002030.002077.001330027626300
2016-02-172037.002072.002012.002027.001170023938700
2016-02-162052.002137.002052.002073.001160024383100
2016-02-152188.002188.002022.002100.001990042320500
2016-02-122101.002101.001998.001998.002390048958800
2016-02-102220.002233.002155.002155.003300072328700
2016-02-092279.002279.002150.002211.001830040639500
2016-02-082240.002300.002234.002299.002180049764900
2016-02-052289.002289.002257.002270.001740039525300
2016-02-042260.002290.002240.002289.001350030604100
2016-02-032229.002271.002207.002249.001330029920400
2016-02-022299.002300.002275.002297.001860042648700
2016-02-012234.002298.002234.002292.001220027608300
2016-01-292194.002250.002192.002234.00820018189300
2016-01-282130.002198.002130.002196.001160025238100
2016-01-272108.002138.002096.002137.001370029075100
2016-01-262082.002115.002082.002108.00940019788300
2016-01-252150.002150.002051.002132.001020021592700
2016-01-222051.002120.002015.002111.001770036577100
2016-01-212100.002121.001981.001981.004210086528800
2016-01-202186.002194.002116.002119.002010043041200
2016-01-192251.002258.002198.002205.001320029178900
2016-01-182260.002288.002226.002251.003050068792500
2016-01-152277.002322.002277.002301.003750086338900
2016-01-142293.002296.002234.002276.002770062901600
2016-01-132193.002329.002193.002295.0056000127257200
2016-01-122259.002259.002162.002200.004320095815800
2016-01-082269.002330.002269.002292.004140095310700
2016-01-072263.002270.002246.002269.0053300120672300
2016-01-062229.002260.002223.002249.003730083757100
2016-01-052181.002217.002181.002217.0052200115306700
2016-01-042168.002215.002163.002175.003330073013400
2015-12-302120.002169.002110.002157.003930084050100
2015-12-292030.002116.002030.002102.001610033548700
2015-12-282020.002045.002020.002034.00990020106400
2015-12-252022.002037.002013.002018.001160023452200
2015-12-242052.002070.002032.002033.001500030788000
2015-12-222024.002065.002024.002052.00940019261600
2015-12-212058.002063.002020.002048.001350027573000
2015-12-182100.002121.002080.002080.001780037288100
2015-12-172125.002137.002116.002119.001860039622400
2015-12-162127.002129.002085.002127.001800037881000
2015-12-152120.002132.002104.002126.002430051643400
2015-12-142099.002107.002084.002107.001600033543800
2015-12-112084.002105.002084.002103.001710035801600
2015-12-102100.002105.002082.002093.00760015909700
2015-12-092093.002106.002076.002100.001320027619100
2015-12-082135.002148.002087.002093.002550054017200
2015-12-072078.002106.002076.002085.001260026395100
2015-12-042074.002125.002070.002085.00530011075700
2015-12-032076.002120.002076.002109.00640013476300
2015-12-022120.002120.002083.002095.001090022934700
2015-12-012130.002130.002117.002119.00750015902500
2015-11-302135.002135.002117.002128.00560011924600
2015-11-272130.002137.002123.002123.00710015133400
2015-11-262140.002140.002120.002130.00480010238800

   ※ 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