[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 
2017-03-242700.002712.002691.002691.00450012164300
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
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

   ※ 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