オーハシテクニカ(7628)の株価時系列情報
オーハシテクニカ(7628)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 |
---|---|---|---|---|---|
2008/12/30 | 572 | 612 | 572 | 611 | 6,100 |
2008/12/29 | 580 | 590 | 573 | 578 | 11,300 |
2008/12/26 | 583 | 588 | 573 | 579 | 7,500 |
2008/12/25 | 569 | 594 | 569 | 578 | 700 |
2008/12/24 | 594 | 594 | 551 | 564 | 8,500 |
2008/12/22 | 597 | 598 | 590 | 596 | 13,100 |
2008/12/19 | 597 | 614 | 591 | 592 | 7,100 |
2008/12/18 | 610 | 617 | 595 | 615 | 4,500 |
2008/12/17 | 618 | 620 | 586 | 620 | 4,600 |
2008/12/16 | 615 | 619 | 590 | 618 | 14,100 |
2008/12/15 | 619 | 634 | 616 | 632 | 12,400 |
2008/12/12 | 614 | 625 | 568 | 616 | 21,500 |
2008/12/11 | 633 | 634 | 598 | 610 | 18,400 |
2008/12/10 | 625 | 630 | 625 | 627 | 27,700 |
2008/12/09 | 600 | 619 | 600 | 619 | 11,700 |
2008/12/08 | 575 | 595 | 573 | 595 | 14,300 |
2008/12/05 | 579 | 588 | 563 | 568 | 8,100 |
2008/12/04 | 568 | 584 | 545 | 556 | 9,200 |
2008/12/03 | 560 | 566 | 550 | 566 | 9,000 |
2008/12/02 | 581 | 581 | 556 | 564 | 10,300 |
2008/12/01 | 629 | 649 | 577 | 611 | 9,300 |
2008/11/28 | 631 | 645 | 626 | 639 | 12,200 |
2008/11/27 | 621 | 649 | 621 | 631 | 11,700 |
2008/11/26 | 649 | 649 | 631 | 631 | 4,500 |
2008/11/25 | 647 | 667 | 630 | 650 | 8,500 |
2008/11/21 | 641 | 641 | 615 | 640 | 11,200 |
2008/11/20 | 633 | 641 | 620 | 636 | 5,900 |
2008/11/19 | 627 | 634 | 617 | 632 | 5,800 |
2008/11/18 | 624 | 651 | 613 | 613 | 3,700 |
2008/11/17 | 616 | 633 | 613 | 624 | 7,000 |
2008/11/14 | 660 | 680 | 623 | 626 | 7,700 |
2008/11/13 | 630 | 630 | 606 | 628 | 10,200 |
2008/11/12 | 690 | 692 | 662 | 682 | 4,800 |
2008/11/11 | 754 | 754 | 686 | 693 | 9,700 |
2008/11/10 | 748 | 759 | 738 | 744 | 23,100 |
2008/11/07 | 720 | 748 | 685 | 741 | 14,900 |
2008/11/06 | 720 | 724 | 711 | 723 | 6,200 |
2008/11/05 | 700 | 730 | 695 | 730 | 21,100 |
2008/11/04 | 671 | 699 | 665 | 698 | 7,100 |
2008/10/31 | 661 | 699 | 650 | 671 | 15,400 |
2008/10/30 | 675 | 696 | 634 | 667 | 19,600 |
2008/10/29 | 664 | 678 | 604 | 674 | 19,900 |
2008/10/28 | 569 | 603 | 553 | 603 | 16,000 |
2008/10/27 | 575 | 597 | 555 | 563 | 15,400 |
2008/10/24 | 611 | 619 | 560 | 570 | 10,600 |
2008/10/23 | 600 | 633 | 585 | 617 | 21,000 |
2008/10/22 | 639 | 657 | 620 | 620 | 8,400 |
2008/10/21 | 685 | 691 | 637 | 669 | 17,400 |
2008/10/20 | 592 | 679 | 592 | 679 | 16,700 |
2008/10/17 | 621 | 629 | 580 | 602 | 14,400 |
2008/10/16 | 567 | 587 | 560 | 566 | 14,400 |
2008/10/15 | 615 | 640 | 585 | 627 | 15,400 |
2008/10/14 | 600 | 629 | 586 | 605 | 23,900 |
2008/10/10 | 653 | 658 | 562 | 569 | 38,900 |
2008/10/09 | 639 | 675 | 612 | 647 | 22,500 |
2008/10/08 | 652 | 691 | 638 | 638 | 41,800 |
2008/10/07 | 679 | 704 | 655 | 698 | 36,300 |
2008/10/06 | 686 | 708 | 673 | 699 | 23,900 |
2008/10/03 | 672 | 700 | 662 | 700 | 16,100 |
2008/10/02 | 706 | 706 | 670 | 682 | 14,600 |
2008/10/01 | 701 | 710 | 689 | 698 | 15,100 |
2008/09/30 | 677 | 692 | 662 | 692 | 13,600 |
2008/09/29 | 712 | 729 | 684 | 685 | 13,600 |
2008/09/26 | 705 | 709 | 684 | 705 | 37,400 |
2008/09/25 | 720 | 720 | 700 | 703 | 16,500 |
2008/09/24 | 711 | 722 | 703 | 720 | 28,900 |
2008/09/22 | 730 | 736 | 721 | 728 | 15,000 |
2008/09/19 | 714 | 730 | 705 | 723 | 22,000 |
2008/09/18 | 693 | 729 | 693 | 724 | 28,200 |
2008/09/17 | 712 | 712 | 686 | 697 | 14,200 |
2008/09/16 | 691 | 711 | 667 | 695 | 23,700 |
2008/09/12 | 703 | 728 | 703 | 726 | 35,600 |
2008/09/11 | 720 | 737 | 711 | 722 | 19,300 |
2008/09/10 | 733 | 736 | 723 | 730 | 32,300 |
2008/09/09 | 726 | 738 | 721 | 726 | 17,600 |
2008/09/08 | 708 | 747 | 708 | 728 | 17,000 |
2008/09/05 | 713 | 719 | 700 | 700 | 30,500 |
2008/09/04 | 725 | 744 | 716 | 721 | 21,300 |
2008/09/03 | 730 | 745 | 727 | 740 | 20,400 |
2008/09/02 | 751 | 755 | 731 | 732 | 9,400 |
2008/09/01 | 763 | 770 | 754 | 755 | 13,400 |
2008/08/29 | 777 | 787 | 767 | 783 | 27,600 |
2008/08/28 | 771 | 775 | 764 | 770 | 8,600 |
2008/08/27 | 787 | 788 | 773 | 781 | 4,100 |
2008/08/26 | 786 | 791 | 765 | 791 | 11,000 |
2008/08/25 | 796 | 805 | 784 | 793 | 16,800 |
2008/08/22 | 773 | 789 | 766 | 789 | 13,400 |
2008/08/21 | 785 | 785 | 760 | 773 | 14,800 |
2008/08/20 | 772 | 785 | 755 | 785 | 19,500 |
2008/08/19 | 757 | 779 | 744 | 772 | 29,100 |
2008/08/18 | 741 | 775 | 741 | 757 | 31,800 |
2008/08/15 | 733 | 744 | 733 | 739 | 12,800 |
2008/08/14 | 736 | 746 | 731 | 731 | 19,900 |
2008/08/13 | 745 | 748 | 732 | 736 | 25,300 |
2008/08/12 | 765 | 765 | 743 | 745 | 22,300 |
2008/08/11 | 758 | 766 | 758 | 760 | 29,000 |
2008/08/08 | 754 | 764 | 742 | 751 | 25,900 |
2008/08/07 | 757 | 767 | 737 | 755 | 19,300 |
2008/08/06 | 750 | 767 | 745 | 760 | 31,000 |
2008/08/05 | 738 | 770 | 732 | 741 | 31,500 |
2008/08/04 | 767 | 775 | 732 | 732 | 21,400 |
2008/08/01 | 781 | 795 | 769 | 775 | 11,900 |
2008/07/31 | 790 | 800 | 774 | 782 | 22,600 |
2008/07/30 | 776 | 786 | 776 | 782 | 23,700 |
2008/07/29 | 780 | 787 | 766 | 768 | 21,900 |
2008/07/28 | 789 | 790 | 780 | 782 | 17,500 |
2008/07/25 | 805 | 805 | 787 | 789 | 23,000 |
2008/07/24 | 806 | 806 | 793 | 804 | 25,500 |
2008/07/23 | 804 | 804 | 787 | 792 | 21,600 |
2008/07/22 | 797 | 805 | 788 | 801 | 45,900 |
2008/07/18 | 791 | 791 | 786 | 789 | 18,000 |
2008/07/17 | 791 | 797 | 785 | 785 | 35,900 |
2008/07/16 | 771 | 796 | 771 | 786 | 32,000 |
2008/07/15 | 786 | 795 | 785 | 787 | 29,400 |
2008/07/14 | 790 | 796 | 780 | 786 | 19,900 |
2008/07/11 | 793 | 796 | 780 | 780 | 40,300 |
2008/07/10 | 786 | 793 | 786 | 786 | 42,000 |
2008/07/09 | 786 | 787 | 775 | 779 | 29,400 |
2008/07/08 | 791 | 793 | 778 | 783 | 25,200 |
2008/07/07 | 790 | 796 | 784 | 791 | 20,500 |
2008/07/04 | 791 | 797 | 788 | 792 | 18,300 |
2008/07/03 | 774 | 794 | 771 | 791 | 20,600 |
2008/07/02 | 782 | 786 | 768 | 771 | 22,100 |
2008/07/01 | 783 | 797 | 783 | 790 | 16,600 |
2008/06/30 | 795 | 796 | 782 | 783 | 24,800 |
2008/06/27 | 779 | 796 | 768 | 795 | 33,900 |
2008/06/26 | 794 | 802 | 779 | 779 | 47,000 |
2008/06/25 | 776 | 790 | 764 | 787 | 37,100 |
2008/06/24 | 768 | 773 | 765 | 769 | 16,600 |
2008/06/23 | 766 | 770 | 750 | 763 | 26,700 |
2008/06/20 | 774 | 778 | 764 | 766 | 27,700 |
2008/06/19 | 777 | 779 | 761 | 770 | 26,100 |
2008/06/18 | 788 | 789 | 777 | 779 | 20,000 |
2008/06/17 | 788 | 802 | 783 | 788 | 19,200 |
2008/06/16 | 780 | 795 | 780 | 788 | 11,200 |
2008/06/13 | 780 | 791 | 771 | 785 | 27,200 |
2008/06/12 | 781 | 799 | 778 | 790 | 41,900 |
2008/06/11 | 789 | 790 | 775 | 789 | 28,100 |
2008/06/10 | 779 | 793 | 779 | 782 | 28,300 |
2008/06/09 | 777 | 785 | 770 | 772 | 23,600 |
2008/06/06 | 799 | 800 | 786 | 786 | 18,100 |
2008/06/05 | 782 | 797 | 781 | 791 | 15,500 |
2008/06/04 | 785 | 797 | 785 | 792 | 21,300 |
2008/06/03 | 815 | 815 | 780 | 783 | 38,400 |
2008/06/02 | 796 | 815 | 785 | 815 | 31,800 |
2008/05/30 | 776 | 792 | 776 | 788 | 29,500 |
2008/05/29 | 785 | 785 | 772 | 775 | 23,300 |
2008/05/28 | 773 | 783 | 770 | 771 | 25,900 |
2008/05/27 | 780 | 789 | 770 | 783 | 30,800 |
2008/05/26 | 800 | 801 | 778 | 780 | 63,700 |
2008/05/23 | 809 | 831 | 800 | 800 | 143,300 |
2008/05/22 | 867 | 905 | 866 | 879 | 50,600 |
2008/05/21 | 872 | 877 | 862 | 868 | 35,700 |
2008/05/20 | 872 | 879 | 868 | 878 | 25,300 |
2008/05/19 | 855 | 869 | 852 | 869 | 29,900 |
2008/05/16 | 868 | 869 | 845 | 848 | 41,300 |
2008/05/15 | 839 | 876 | 833 | 876 | 47,300 |
2008/05/14 | 819 | 838 | 819 | 833 | 54,400 |
2008/05/13 | 802 | 820 | 796 | 818 | 47,200 |
2008/05/12 | 795 | 800 | 790 | 799 | 31,700 |
2008/05/09 | 799 | 800 | 789 | 790 | 26,900 |
2008/05/08 | 818 | 818 | 795 | 799 | 27,300 |
2008/05/07 | 807 | 824 | 807 | 818 | 23,700 |
2008/05/02 | 798 | 798 | 791 | 797 | 18,000 |
2008/05/01 | 797 | 797 | 789 | 791 | 14,200 |
2008/04/30 | 800 | 802 | 796 | 797 | 24,900 |
2008/04/28 | 809 | 810 | 795 | 803 | 25,800 |
2008/04/25 | 807 | 818 | 803 | 809 | 16,900 |
2008/04/24 | 799 | 802 | 795 | 797 | 16,200 |
2008/04/23 | 805 | 805 | 794 | 799 | 19,000 |
2008/04/22 | 819 | 819 | 805 | 809 | 14,800 |
2008/04/21 | 837 | 839 | 798 | 811 | 32,000 |
2008/04/18 | 805 | 829 | 802 | 829 | 24,700 |
2008/04/17 | 805 | 811 | 800 | 805 | 21,500 |
2008/04/16 | 797 | 805 | 797 | 805 | 24,400 |
2008/04/15 | 801 | 809 | 799 | 805 | 6,100 |
2008/04/14 | 790 | 799 | 785 | 799 | 8,700 |
2008/04/11 | 808 | 814 | 802 | 809 | 26,500 |
2008/04/10 | 826 | 828 | 807 | 807 | 24,900 |
2008/04/09 | 825 | 825 | 812 | 818 | 22,900 |
2008/04/08 | 839 | 841 | 826 | 826 | 21,400 |
2008/04/07 | 823 | 858 | 822 | 854 | 27,500 |
2008/04/04 | 821 | 823 | 815 | 822 | 12,800 |
2008/04/03 | 821 | 828 | 818 | 820 | 21,100 |
2008/04/02 | 820 | 832 | 815 | 821 | 24,300 |
2008/04/01 | 782 | 829 | 780 | 820 | 37,400 |
2008/03/31 | 780 | 789 | 772 | 780 | 23,500 |
2008/03/28 | 760 | 782 | 749 | 782 | 31,200 |
2008/03/27 | 771 | 784 | 768 | 773 | 10,500 |
2008/03/26 | 770 | 778 | 761 | 768 | 13,700 |
2008/03/25 | 776 | 776 | 760 | 776 | 40,800 |
2008/03/24 | 774 | 792 | 767 | 767 | 17,700 |
2008/03/21 | 750 | 769 | 750 | 764 | 22,100 |
2008/03/19 | 727 | 731 | 716 | 729 | 26,300 |
2008/03/18 | 708 | 727 | 708 | 719 | 16,700 |
2008/03/17 | 712 | 722 | 704 | 716 | 11,500 |
2008/03/14 | 738 | 749 | 733 | 739 | 39,500 |
2008/03/13 | 749 | 750 | 742 | 748 | 20,000 |
2008/03/12 | 770 | 770 | 752 | 754 | 23,100 |
2008/03/11 | 776 | 776 | 757 | 757 | 28,700 |
2008/03/10 | 792 | 793 | 771 | 776 | 17,100 |
2008/03/07 | 799 | 799 | 779 | 785 | 21,600 |
2008/03/06 | 803 | 810 | 800 | 804 | 17,800 |
2008/03/05 | 806 | 819 | 792 | 792 | 10,000 |
2008/03/04 | 801 | 818 | 794 | 806 | 17,300 |
2008/03/03 | 799 | 821 | 797 | 816 | 14,000 |
2008/02/29 | 839 | 839 | 802 | 821 | 9,600 |
2008/02/28 | 835 | 842 | 823 | 841 | 8,300 |
2008/02/27 | 839 | 850 | 835 | 849 | 7,100 |
2008/02/26 | 860 | 866 | 839 | 839 | 9,400 |
2008/02/25 | 847 | 864 | 844 | 857 | 12,900 |
2008/02/22 | 855 | 855 | 840 | 846 | 7,300 |
2008/02/21 | 856 | 871 | 853 | 871 | 13,200 |
2008/02/20 | 867 | 867 | 845 | 848 | 9,600 |
2008/02/19 | 876 | 883 | 859 | 877 | 6,300 |
2008/02/18 | 870 | 870 | 858 | 866 | 13,000 |
2008/02/15 | 874 | 874 | 859 | 869 | 15,600 |
2008/02/14 | 875 | 875 | 857 | 870 | 9,500 |
2008/02/13 | 872 | 885 | 865 | 865 | 15,400 |
2008/02/12 | 850 | 893 | 850 | 863 | 26,100 |
2008/02/08 | 845 | 850 | 832 | 842 | 14,900 |
2008/02/07 | 810 | 825 | 803 | 821 | 11,800 |
2008/02/06 | 829 | 833 | 813 | 813 | 13,300 |
2008/02/05 | 840 | 840 | 830 | 836 | 12,400 |
2008/02/04 | 824 | 853 | 824 | 845 | 12,300 |
2008/02/01 | 823 | 833 | 821 | 824 | 4,200 |
2008/01/31 | 798 | 822 | 785 | 822 | 27,400 |
2008/01/30 | 800 | 808 | 787 | 797 | 16,200 |
2008/01/29 | 795 | 800 | 780 | 798 | 20,100 |
2008/01/28 | 796 | 797 | 770 | 786 | 13,400 |
2008/01/25 | 800 | 808 | 789 | 797 | 22,200 |
2008/01/24 | 762 | 796 | 750 | 789 | 11,500 |
2008/01/23 | 749 | 766 | 740 | 760 | 14,300 |
2008/01/22 | 770 | 773 | 744 | 744 | 13,000 |
2008/01/21 | 803 | 803 | 773 | 773 | 15,700 |
2008/01/18 | 780 | 803 | 779 | 796 | 23,500 |
2008/01/17 | 784 | 810 | 784 | 808 | 11,900 |
2008/01/16 | 800 | 820 | 782 | 782 | 16,100 |
2008/01/15 | 857 | 857 | 825 | 828 | 23,700 |
2008/01/11 | 866 | 870 | 863 | 863 | 12,100 |
2008/01/10 | 897 | 898 | 875 | 875 | 21,300 |
2008/01/09 | 861 | 890 | 859 | 889 | 17,600 |
2008/01/08 | 873 | 891 | 866 | 884 | 27,100 |
2008/01/07 | 876 | 909 | 866 | 883 | 19,500 |
2008/01/04 | 930 | 930 | 882 | 882 | 12,100 |