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 |
---|---|---|---|---|---|
2009/12/30 | 514 | 514 | 507 | 514 | 4,200 |
2009/12/29 | 516 | 516 | 505 | 516 | 3,200 |
2009/12/28 | 506 | 516 | 506 | 506 | 6,300 |
2009/12/25 | 519 | 519 | 511 | 514 | 6,000 |
2009/12/24 | 515 | 515 | 507 | 514 | 2,700 |
2009/12/22 | 520 | 520 | 492 | 505 | 15,100 |
2009/12/21 | 523 | 524 | 504 | 512 | 14,400 |
2009/12/18 | 518 | 518 | 508 | 518 | 5,900 |
2009/12/17 | 519 | 519 | 498 | 516 | 9,100 |
2009/12/16 | 515 | 525 | 509 | 518 | 12,600 |
2009/12/15 | 520 | 520 | 511 | 511 | 2,200 |
2009/12/14 | 510 | 516 | 507 | 514 | 7,200 |
2009/12/11 | 520 | 520 | 507 | 519 | 11,500 |
2009/12/10 | 519 | 520 | 505 | 514 | 21,200 |
2009/12/09 | 510 | 517 | 509 | 514 | 9,600 |
2009/12/08 | 516 | 516 | 505 | 506 | 14,300 |
2009/12/07 | 509 | 513 | 509 | 511 | 17,400 |
2009/12/04 | 496 | 506 | 496 | 504 | 4,900 |
2009/12/03 | 487 | 506 | 487 | 506 | 9,100 |
2009/12/02 | 492 | 497 | 487 | 492 | 10,500 |
2009/12/01 | 483 | 490 | 478 | 489 | 9,500 |
2009/11/30 | 483 | 485 | 475 | 482 | 7,800 |
2009/11/27 | 493 | 493 | 481 | 481 | 7,800 |
2009/11/26 | 496 | 498 | 492 | 497 | 3,700 |
2009/11/25 | 490 | 494 | 490 | 492 | 4,300 |
2009/11/24 | 506 | 506 | 486 | 486 | 13,200 |
2009/11/20 | 498 | 504 | 498 | 501 | 5,300 |
2009/11/19 | 504 | 505 | 500 | 501 | 3,400 |
2009/11/18 | 502 | 511 | 502 | 503 | 5,100 |
2009/11/17 | 513 | 513 | 502 | 502 | 3,200 |
2009/11/16 | 510 | 512 | 504 | 504 | 5,800 |
2009/11/13 | 526 | 526 | 510 | 511 | 5,300 |
2009/11/12 | 530 | 538 | 516 | 517 | 11,900 |
2009/11/11 | 521 | 525 | 521 | 525 | 3,200 |
2009/11/10 | 511 | 524 | 511 | 515 | 22,500 |
2009/11/09 | 513 | 513 | 505 | 506 | 14,000 |
2009/11/06 | 510 | 510 | 502 | 503 | 3,900 |
2009/11/05 | 508 | 508 | 500 | 501 | 3,900 |
2009/11/04 | 506 | 506 | 496 | 504 | 6,100 |
2009/11/02 | 509 | 509 | 505 | 506 | 7,400 |
2009/10/30 | 505 | 511 | 505 | 510 | 4,800 |
2009/10/29 | 512 | 512 | 501 | 504 | 11,700 |
2009/10/28 | 502 | 512 | 501 | 507 | 7,300 |
2009/10/27 | 517 | 518 | 503 | 512 | 10,100 |
2009/10/26 | 500 | 516 | 500 | 512 | 11,700 |
2009/10/23 | 498 | 505 | 495 | 496 | 10,400 |
2009/10/22 | 506 | 514 | 496 | 497 | 9,100 |
2009/10/21 | 514 | 514 | 505 | 507 | 14,500 |
2009/10/20 | 502 | 510 | 502 | 510 | 7,400 |
2009/10/19 | 498 | 513 | 497 | 510 | 11,100 |
2009/10/16 | 502 | 503 | 495 | 498 | 9,800 |
2009/10/15 | 506 | 517 | 503 | 506 | 9,100 |
2009/10/14 | 509 | 510 | 501 | 505 | 12,400 |
2009/10/13 | 518 | 518 | 510 | 512 | 21,900 |
2009/10/09 | 513 | 517 | 505 | 517 | 13,200 |
2009/10/08 | 510 | 510 | 506 | 507 | 5,500 |
2009/10/07 | 503 | 509 | 501 | 509 | 9,200 |
2009/10/06 | 508 | 508 | 499 | 503 | 17,500 |
2009/10/05 | 505 | 507 | 504 | 507 | 13,600 |
2009/10/02 | 515 | 515 | 502 | 506 | 12,500 |
2009/10/01 | 534 | 534 | 525 | 532 | 8,800 |
2009/09/30 | 546 | 555 | 534 | 544 | 10,300 |
2009/09/29 | 542 | 546 | 542 | 545 | 6,900 |
2009/09/28 | 533 | 554 | 533 | 542 | 6,900 |
2009/09/25 | 550 | 550 | 531 | 543 | 13,200 |
2009/09/24 | 555 | 560 | 537 | 560 | 50,900 |
2009/09/18 | 545 | 550 | 536 | 550 | 16,100 |
2009/09/17 | 546 | 550 | 540 | 550 | 11,300 |
2009/09/16 | 555 | 557 | 544 | 545 | 11,600 |
2009/09/15 | 555 | 555 | 546 | 552 | 5,300 |
2009/09/14 | 569 | 570 | 552 | 560 | 12,600 |
2009/09/11 | 579 | 579 | 565 | 569 | 22,900 |
2009/09/10 | 577 | 581 | 569 | 571 | 25,600 |
2009/09/09 | 574 | 574 | 569 | 572 | 11,400 |
2009/09/08 | 571 | 571 | 567 | 571 | 3,800 |
2009/09/07 | 565 | 570 | 563 | 569 | 5,200 |
2009/09/04 | 573 | 574 | 559 | 564 | 21,000 |
2009/09/03 | 580 | 580 | 570 | 572 | 8,100 |
2009/09/02 | 590 | 594 | 552 | 575 | 20,900 |
2009/09/01 | 597 | 603 | 592 | 600 | 5,100 |
2009/08/31 | 602 | 618 | 597 | 597 | 5,100 |
2009/08/28 | 600 | 607 | 596 | 599 | 4,700 |
2009/08/27 | 608 | 608 | 592 | 599 | 8,000 |
2009/08/26 | 603 | 612 | 603 | 612 | 9,000 |
2009/08/25 | 617 | 617 | 612 | 613 | 8,000 |
2009/08/24 | 610 | 619 | 610 | 613 | 5,400 |
2009/08/21 | 606 | 606 | 592 | 601 | 12,300 |
2009/08/20 | 595 | 610 | 586 | 600 | 6,900 |
2009/08/19 | 592 | 593 | 585 | 593 | 6,700 |
2009/08/18 | 604 | 604 | 592 | 593 | 5,300 |
2009/08/17 | 598 | 608 | 587 | 604 | 16,400 |
2009/08/14 | 600 | 610 | 599 | 608 | 5,600 |
2009/08/13 | 604 | 607 | 595 | 600 | 1,800 |
2009/08/12 | 593 | 603 | 593 | 595 | 10,600 |
2009/08/11 | 617 | 621 | 608 | 611 | 21,600 |
2009/08/10 | 605 | 611 | 605 | 611 | 24,900 |
2009/08/07 | 590 | 599 | 585 | 599 | 10,800 |
2009/08/06 | 590 | 595 | 590 | 590 | 6,000 |
2009/08/05 | 592 | 600 | 591 | 592 | 5,300 |
2009/08/04 | 599 | 599 | 592 | 593 | 1,600 |
2009/08/03 | 598 | 599 | 587 | 591 | 4,600 |
2009/07/31 | 595 | 598 | 590 | 592 | 3,300 |
2009/07/30 | 589 | 595 | 584 | 594 | 6,200 |
2009/07/29 | 590 | 594 | 587 | 589 | 1,600 |
2009/07/28 | 588 | 590 | 582 | 590 | 1,800 |
2009/07/27 | 595 | 599 | 587 | 588 | 8,000 |
2009/07/24 | 583 | 593 | 582 | 590 | 5,100 |
2009/07/23 | 588 | 594 | 583 | 583 | 7,000 |
2009/07/22 | 586 | 590 | 586 | 588 | 3,800 |
2009/07/21 | 579 | 591 | 572 | 586 | 14,400 |
2009/07/17 | 573 | 574 | 561 | 574 | 6,900 |
2009/07/16 | 584 | 584 | 570 | 570 | 4,200 |
2009/07/15 | 569 | 577 | 563 | 565 | 7,200 |
2009/07/14 | 573 | 578 | 565 | 568 | 9,200 |
2009/07/13 | 585 | 590 | 575 | 575 | 4,400 |
2009/07/10 | 586 | 592 | 571 | 582 | 30,300 |
2009/07/09 | 565 | 584 | 565 | 581 | 14,700 |
2009/07/08 | 581 | 582 | 568 | 568 | 11,200 |
2009/07/07 | 588 | 591 | 583 | 584 | 3,600 |
2009/07/06 | 580 | 582 | 572 | 578 | 3,400 |
2009/07/03 | 576 | 580 | 569 | 578 | 10,100 |
2009/07/02 | 586 | 591 | 575 | 577 | 13,000 |
2009/07/01 | 584 | 594 | 584 | 585 | 7,700 |
2009/06/30 | 584 | 588 | 584 | 588 | 2,600 |
2009/06/29 | 600 | 604 | 577 | 587 | 17,200 |
2009/06/26 | 591 | 595 | 590 | 595 | 13,300 |
2009/06/25 | 586 | 589 | 576 | 585 | 18,400 |
2009/06/24 | 581 | 583 | 575 | 580 | 7,900 |
2009/06/23 | 590 | 590 | 578 | 580 | 7,600 |
2009/06/22 | 589 | 595 | 583 | 592 | 9,800 |
2009/06/19 | 583 | 585 | 575 | 584 | 6,900 |
2009/06/18 | 584 | 584 | 578 | 583 | 6,600 |
2009/06/17 | 583 | 589 | 583 | 587 | 5,200 |
2009/06/16 | 601 | 601 | 587 | 587 | 12,800 |
2009/06/15 | 607 | 614 | 607 | 613 | 6,400 |
2009/06/12 | 608 | 617 | 608 | 613 | 19,600 |
2009/06/11 | 619 | 626 | 610 | 617 | 16,700 |
2009/06/10 | 622 | 624 | 615 | 616 | 19,500 |
2009/06/09 | 618 | 620 | 615 | 616 | 9,300 |
2009/06/08 | 608 | 619 | 603 | 615 | 12,900 |
2009/06/05 | 602 | 603 | 594 | 600 | 8,600 |
2009/06/04 | 587 | 594 | 587 | 592 | 4,900 |
2009/06/03 | 599 | 599 | 592 | 593 | 6,700 |
2009/06/02 | 610 | 610 | 590 | 597 | 9,400 |
2009/06/01 | 577 | 602 | 577 | 597 | 8,900 |
2009/05/29 | 579 | 582 | 577 | 580 | 5,100 |
2009/05/28 | 580 | 588 | 570 | 587 | 5,000 |
2009/05/27 | 596 | 600 | 584 | 584 | 6,200 |
2009/05/26 | 593 | 595 | 585 | 585 | 7,500 |
2009/05/25 | 578 | 594 | 578 | 588 | 7,700 |
2009/05/22 | 569 | 579 | 569 | 572 | 6,700 |
2009/05/21 | 571 | 588 | 567 | 577 | 25,400 |
2009/05/20 | 600 | 601 | 587 | 596 | 9,000 |
2009/05/19 | 612 | 612 | 597 | 601 | 7,200 |
2009/05/18 | 614 | 614 | 590 | 596 | 7,700 |
2009/05/15 | 605 | 609 | 599 | 608 | 17,500 |
2009/05/14 | 627 | 627 | 609 | 610 | 9,100 |
2009/05/13 | 648 | 648 | 636 | 637 | 4,700 |
2009/05/12 | 662 | 669 | 635 | 635 | 10,800 |
2009/05/11 | 656 | 663 | 656 | 656 | 19,200 |
2009/05/08 | 643 | 650 | 634 | 650 | 11,500 |
2009/05/07 | 644 | 645 | 625 | 640 | 6,700 |
2009/05/01 | 617 | 621 | 597 | 615 | 2,900 |
2009/04/30 | 608 | 620 | 600 | 609 | 10,400 |
2009/04/28 | 600 | 610 | 588 | 588 | 12,300 |
2009/04/27 | 620 | 630 | 601 | 602 | 15,700 |
2009/04/24 | 633 | 633 | 600 | 614 | 11,000 |
2009/04/23 | 635 | 644 | 613 | 642 | 14,500 |
2009/04/22 | 662 | 662 | 638 | 641 | 9,200 |
2009/04/21 | 674 | 683 | 639 | 651 | 14,000 |
2009/04/20 | 678 | 698 | 678 | 696 | 5,100 |
2009/04/17 | 698 | 699 | 695 | 696 | 4,300 |
2009/04/16 | 689 | 705 | 675 | 685 | 7,300 |
2009/04/15 | 674 | 690 | 669 | 679 | 2,300 |
2009/04/14 | 672 | 683 | 663 | 670 | 9,300 |
2009/04/13 | 676 | 681 | 672 | 677 | 3,900 |
2009/04/10 | 702 | 704 | 688 | 689 | 15,700 |
2009/04/09 | 641 | 696 | 641 | 696 | 10,500 |
2009/04/08 | 654 | 664 | 632 | 640 | 5,900 |
2009/04/07 | 688 | 688 | 664 | 664 | 6,100 |
2009/04/06 | 695 | 700 | 683 | 683 | 5,800 |
2009/04/03 | 716 | 716 | 691 | 705 | 5,900 |
2009/04/02 | 722 | 722 | 710 | 715 | 5,300 |
2009/04/01 | 703 | 703 | 683 | 696 | 5,400 |
2009/03/31 | 722 | 734 | 703 | 703 | 5,600 |
2009/03/30 | 728 | 740 | 721 | 722 | 6,700 |
2009/03/27 | 729 | 730 | 705 | 718 | 10,800 |
2009/03/26 | 719 | 723 | 700 | 723 | 9,000 |
2009/03/25 | 703 | 718 | 703 | 712 | 19,500 |
2009/03/24 | 700 | 700 | 693 | 697 | 10,500 |
2009/03/23 | 673 | 683 | 673 | 683 | 12,800 |
2009/03/19 | 668 | 668 | 654 | 667 | 5,900 |
2009/03/18 | 678 | 678 | 655 | 660 | 4,900 |
2009/03/17 | 671 | 674 | 660 | 668 | 6,000 |
2009/03/16 | 656 | 663 | 649 | 661 | 9,700 |
2009/03/13 | 604 | 644 | 604 | 629 | 23,900 |
2009/03/12 | 654 | 654 | 633 | 634 | 6,200 |
2009/03/11 | 635 | 655 | 630 | 644 | 5,600 |
2009/03/10 | 635 | 646 | 625 | 638 | 21,000 |
2009/03/09 | 635 | 652 | 631 | 650 | 15,600 |
2009/03/06 | 650 | 657 | 636 | 636 | 9,700 |
2009/03/05 | 640 | 661 | 626 | 655 | 13,500 |
2009/03/04 | 610 | 637 | 610 | 635 | 5,600 |
2009/03/03 | 600 | 624 | 600 | 620 | 2,200 |
2009/03/02 | 615 | 628 | 615 | 628 | 3,800 |
2009/02/27 | 616 | 638 | 616 | 633 | 7,200 |
2009/02/26 | 639 | 649 | 622 | 623 | 9,500 |
2009/02/25 | 634 | 643 | 627 | 633 | 6,300 |
2009/02/24 | 591 | 618 | 591 | 617 | 2,400 |
2009/02/23 | 626 | 630 | 600 | 601 | 10,300 |
2009/02/20 | 614 | 625 | 605 | 620 | 8,800 |
2009/02/19 | 630 | 630 | 606 | 614 | 7,700 |
2009/02/18 | 603 | 614 | 603 | 614 | 3,800 |
2009/02/17 | 599 | 613 | 599 | 606 | 5,500 |
2009/02/16 | 612 | 629 | 612 | 619 | 8,300 |
2009/02/13 | 603 | 603 | 581 | 582 | 6,700 |
2009/02/12 | 645 | 645 | 593 | 594 | 12,900 |
2009/02/10 | 661 | 661 | 641 | 641 | 17,500 |
2009/02/09 | 645 | 655 | 644 | 655 | 11,300 |
2009/02/06 | 645 | 645 | 640 | 640 | 3,400 |
2009/02/05 | 649 | 649 | 632 | 640 | 10,500 |
2009/02/04 | 629 | 645 | 629 | 644 | 4,100 |
2009/02/03 | 613 | 647 | 613 | 638 | 3,500 |
2009/02/02 | 615 | 641 | 613 | 623 | 5,800 |
2009/01/30 | 630 | 634 | 618 | 631 | 7,500 |
2009/01/29 | 648 | 655 | 637 | 655 | 7,400 |
2009/01/28 | 635 | 648 | 625 | 645 | 6,600 |
2009/01/27 | 619 | 634 | 613 | 634 | 10,500 |
2009/01/26 | 595 | 604 | 595 | 604 | 12,000 |
2009/01/23 | 591 | 596 | 588 | 590 | 5,900 |
2009/01/22 | 603 | 610 | 593 | 601 | 6,900 |
2009/01/21 | 596 | 620 | 596 | 606 | 12,300 |
2009/01/20 | 609 | 626 | 608 | 626 | 4,600 |
2009/01/19 | 620 | 630 | 616 | 623 | 4,700 |
2009/01/16 | 604 | 620 | 604 | 620 | 10,000 |
2009/01/15 | 561 | 615 | 560 | 604 | 10,700 |
2009/01/14 | 571 | 593 | 562 | 577 | 3,700 |
2009/01/13 | 612 | 615 | 570 | 571 | 34,700 |
2009/01/09 | 592 | 618 | 592 | 606 | 8,800 |
2009/01/08 | 605 | 610 | 600 | 604 | 5,400 |
2009/01/07 | 597 | 615 | 596 | 614 | 9,300 |
2009/01/06 | 602 | 602 | 585 | 597 | 4,500 |
2009/01/05 | 615 | 615 | 588 | 589 | 2,600 |