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 |
---|---|---|---|---|---|
2013/12/30 | 955 | 972 | 954 | 962 | 31,200 |
2013/12/27 | 955 | 955 | 944 | 951 | 18,200 |
2013/12/26 | 945 | 954 | 939 | 947 | 22,500 |
2013/12/25 | 938 | 938 | 926 | 930 | 48,700 |
2013/12/24 | 923 | 944 | 923 | 934 | 68,900 |
2013/12/20 | 951 | 955 | 914 | 914 | 47,000 |
2013/12/19 | 973 | 977 | 957 | 958 | 34,500 |
2013/12/18 | 975 | 980 | 968 | 973 | 12,400 |
2013/12/17 | 966 | 977 | 965 | 977 | 15,300 |
2013/12/16 | 983 | 989 | 965 | 965 | 34,800 |
2013/12/13 | 977 | 991 | 976 | 982 | 48,800 |
2013/12/12 | 978 | 985 | 946 | 979 | 81,100 |
2013/12/11 | 995 | 995 | 966 | 983 | 27,600 |
2013/12/10 | 1,003 | 1,003 | 993 | 996 | 27,500 |
2013/12/09 | 986 | 1,000 | 975 | 994 | 71,900 |
2013/12/06 | 973 | 983 | 970 | 977 | 21,700 |
2013/12/05 | 973 | 989 | 966 | 966 | 29,000 |
2013/12/04 | 966 | 978 | 951 | 965 | 46,300 |
2013/12/03 | 960 | 991 | 960 | 985 | 58,400 |
2013/12/02 | 960 | 969 | 958 | 960 | 30,800 |
2013/11/29 | 973 | 978 | 965 | 971 | 49,000 |
2013/11/28 | 991 | 993 | 985 | 988 | 24,000 |
2013/11/27 | 1,002 | 1,003 | 984 | 991 | 40,800 |
2013/11/26 | 984 | 1,007 | 984 | 1,004 | 92,600 |
2013/11/25 | 967 | 985 | 956 | 985 | 68,300 |
2013/11/22 | 980 | 980 | 953 | 959 | 55,400 |
2013/11/21 | 980 | 987 | 970 | 980 | 53,300 |
2013/11/20 | 929 | 981 | 921 | 979 | 124,800 |
2013/11/19 | 938 | 945 | 928 | 939 | 53,600 |
2013/11/18 | 935 | 940 | 927 | 937 | 48,100 |
2013/11/15 | 919 | 936 | 919 | 929 | 88,700 |
2013/11/14 | 922 | 924 | 900 | 910 | 56,800 |
2013/11/13 | 920 | 924 | 905 | 922 | 48,300 |
2013/11/12 | 938 | 938 | 916 | 924 | 43,100 |
2013/11/11 | 912 | 939 | 902 | 935 | 83,900 |
2013/11/08 | 920 | 920 | 885 | 912 | 172,800 |
2013/11/07 | 860 | 860 | 850 | 856 | 27,600 |
2013/11/06 | 846 | 848 | 844 | 847 | 6,800 |
2013/11/05 | 847 | 859 | 836 | 843 | 17,600 |
2013/11/01 | 853 | 854 | 833 | 840 | 36,200 |
2013/10/31 | 854 | 861 | 851 | 853 | 12,600 |
2013/10/30 | 856 | 862 | 854 | 856 | 18,100 |
2013/10/29 | 860 | 860 | 850 | 850 | 15,500 |
2013/10/28 | 851 | 860 | 851 | 860 | 9,100 |
2013/10/25 | 857 | 858 | 850 | 850 | 12,500 |
2013/10/24 | 858 | 865 | 843 | 865 | 19,100 |
2013/10/23 | 855 | 868 | 850 | 854 | 33,600 |
2013/10/22 | 850 | 855 | 843 | 855 | 31,200 |
2013/10/21 | 860 | 860 | 853 | 858 | 12,000 |
2013/10/18 | 850 | 859 | 850 | 856 | 31,600 |
2013/10/17 | 850 | 855 | 850 | 853 | 27,800 |
2013/10/16 | 841 | 848 | 839 | 846 | 34,000 |
2013/10/15 | 840 | 842 | 836 | 842 | 30,300 |
2013/10/11 | 825 | 840 | 825 | 839 | 28,400 |
2013/10/10 | 820 | 825 | 818 | 822 | 21,600 |
2013/10/09 | 819 | 819 | 812 | 819 | 11,700 |
2013/10/08 | 812 | 818 | 811 | 818 | 20,300 |
2013/10/07 | 825 | 830 | 816 | 821 | 30,100 |
2013/10/04 | 820 | 830 | 812 | 827 | 28,600 |
2013/10/03 | 813 | 830 | 813 | 820 | 20,100 |
2013/10/02 | 823 | 828 | 810 | 827 | 34,400 |
2013/10/01 | 819 | 833 | 813 | 823 | 29,100 |
2013/09/30 | 820 | 825 | 812 | 820 | 29,100 |
2013/09/27 | 837 | 842 | 824 | 830 | 36,300 |
2013/09/26 | 814 | 827 | 809 | 825 | 47,300 |
2013/09/25 | 819 | 826 | 818 | 826 | 89,100 |
2013/09/24 | 815 | 819 | 814 | 817 | 24,600 |
2013/09/20 | 803 | 813 | 803 | 813 | 25,200 |
2013/09/19 | 791 | 800 | 790 | 800 | 30,900 |
2013/09/18 | 791 | 793 | 790 | 790 | 31,400 |
2013/09/17 | 794 | 796 | 790 | 790 | 54,600 |
2013/09/13 | 780 | 792 | 780 | 787 | 31,100 |
2013/09/12 | 784 | 787 | 778 | 780 | 38,600 |
2013/09/11 | 791 | 792 | 776 | 779 | 39,600 |
2013/09/10 | 788 | 793 | 782 | 786 | 44,900 |
2013/09/09 | 805 | 817 | 781 | 786 | 58,400 |
2013/09/06 | 794 | 795 | 789 | 792 | 6,400 |
2013/09/05 | 790 | 794 | 788 | 790 | 8,600 |
2013/09/04 | 783 | 788 | 783 | 787 | 3,000 |
2013/09/03 | 783 | 794 | 773 | 783 | 18,800 |
2013/09/02 | 780 | 784 | 778 | 779 | 6,500 |
2013/08/30 | 806 | 807 | 777 | 777 | 18,600 |
2013/08/29 | 800 | 808 | 793 | 798 | 8,000 |
2013/08/28 | 810 | 810 | 771 | 808 | 18,100 |
2013/08/27 | 818 | 818 | 812 | 815 | 4,400 |
2013/08/26 | 826 | 826 | 818 | 818 | 3,200 |
2013/08/23 | 819 | 831 | 815 | 818 | 7,300 |
2013/08/22 | 811 | 817 | 805 | 816 | 8,800 |
2013/08/21 | 818 | 819 | 805 | 806 | 18,700 |
2013/08/20 | 821 | 823 | 800 | 810 | 13,000 |
2013/08/19 | 825 | 828 | 821 | 825 | 9,300 |
2013/08/16 | 840 | 840 | 832 | 834 | 10,600 |
2013/08/15 | 844 | 844 | 832 | 839 | 11,800 |
2013/08/14 | 839 | 849 | 838 | 844 | 13,300 |
2013/08/13 | 835 | 836 | 826 | 830 | 7,000 |
2013/08/12 | 840 | 840 | 825 | 827 | 15,300 |
2013/08/09 | 844 | 848 | 841 | 841 | 8,800 |
2013/08/08 | 852 | 852 | 840 | 840 | 17,300 |
2013/08/07 | 860 | 860 | 853 | 853 | 13,400 |
2013/08/06 | 850 | 860 | 844 | 858 | 15,100 |
2013/08/05 | 850 | 856 | 841 | 849 | 10,200 |
2013/08/02 | 848 | 850 | 830 | 848 | 11,800 |
2013/08/01 | 840 | 842 | 836 | 841 | 9,900 |
2013/07/31 | 841 | 842 | 833 | 840 | 9,900 |
2013/07/30 | 829 | 842 | 829 | 840 | 7,700 |
2013/07/29 | 849 | 852 | 832 | 835 | 18,100 |
2013/07/26 | 857 | 862 | 849 | 849 | 16,800 |
2013/07/25 | 869 | 869 | 860 | 860 | 4,400 |
2013/07/24 | 863 | 867 | 860 | 866 | 11,100 |
2013/07/23 | 865 | 867 | 858 | 862 | 17,000 |
2013/07/22 | 869 | 869 | 858 | 867 | 12,400 |
2013/07/19 | 859 | 870 | 858 | 863 | 47,600 |
2013/07/18 | 867 | 890 | 860 | 864 | 35,200 |
2013/07/17 | 867 | 868 | 863 | 867 | 22,900 |
2013/07/16 | 860 | 875 | 858 | 859 | 57,500 |
2013/07/12 | 870 | 870 | 866 | 868 | 13,300 |
2013/07/11 | 867 | 869 | 862 | 869 | 15,700 |
2013/07/10 | 877 | 877 | 856 | 866 | 24,600 |
2013/07/09 | 851 | 871 | 845 | 871 | 27,800 |
2013/07/08 | 845 | 848 | 831 | 836 | 12,400 |
2013/07/05 | 816 | 837 | 816 | 834 | 18,600 |
2013/07/04 | 808 | 814 | 808 | 812 | 10,500 |
2013/07/03 | 809 | 811 | 802 | 808 | 10,400 |
2013/07/02 | 796 | 809 | 791 | 808 | 22,000 |
2013/07/01 | 792 | 796 | 779 | 795 | 19,400 |
2013/06/28 | 798 | 798 | 775 | 787 | 28,300 |
2013/06/27 | 791 | 795 | 769 | 795 | 14,500 |
2013/06/26 | 799 | 799 | 781 | 784 | 10,400 |
2013/06/25 | 803 | 803 | 783 | 792 | 12,600 |
2013/06/24 | 802 | 808 | 800 | 803 | 8,400 |
2013/06/21 | 790 | 804 | 763 | 801 | 36,500 |
2013/06/20 | 792 | 801 | 787 | 797 | 18,900 |
2013/06/19 | 808 | 813 | 791 | 796 | 36,400 |
2013/06/18 | 836 | 837 | 793 | 798 | 32,800 |
2013/06/17 | 800 | 823 | 800 | 821 | 42,800 |
2013/06/14 | 815 | 820 | 787 | 806 | 42,300 |
2013/06/13 | 838 | 838 | 811 | 816 | 19,500 |
2013/06/12 | 850 | 850 | 833 | 837 | 30,600 |
2013/06/11 | 851 | 855 | 845 | 846 | 20,700 |
2013/06/10 | 828 | 854 | 826 | 851 | 25,100 |
2013/06/07 | 820 | 833 | 820 | 830 | 30,000 |
2013/06/06 | 865 | 869 | 835 | 847 | 16,800 |
2013/06/05 | 880 | 894 | 874 | 874 | 16,600 |
2013/06/04 | 858 | 880 | 852 | 880 | 21,200 |
2013/06/03 | 882 | 892 | 870 | 870 | 20,300 |
2013/05/31 | 887 | 910 | 887 | 910 | 38,600 |
2013/05/30 | 923 | 923 | 881 | 884 | 57,000 |
2013/05/29 | 915 | 927 | 906 | 913 | 42,300 |
2013/05/28 | 834 | 895 | 830 | 895 | 53,700 |
2013/05/27 | 818 | 838 | 818 | 826 | 33,700 |
2013/05/24 | 875 | 887 | 806 | 855 | 53,200 |
2013/05/23 | 915 | 920 | 866 | 866 | 46,300 |
2013/05/22 | 915 | 930 | 912 | 920 | 36,900 |
2013/05/21 | 946 | 946 | 916 | 923 | 50,800 |
2013/05/20 | 954 | 956 | 939 | 940 | 114,300 |
2013/05/17 | 954 | 973 | 905 | 943 | 214,600 |
2013/05/16 | 920 | 1,014 | 917 | 999 | 250,100 |
2013/05/15 | 873 | 898 | 872 | 893 | 59,300 |
2013/05/14 | 880 | 890 | 869 | 869 | 40,000 |
2013/05/13 | 893 | 899 | 874 | 879 | 53,800 |
2013/05/10 | 881 | 889 | 875 | 880 | 23,900 |
2013/05/09 | 886 | 891 | 878 | 880 | 14,400 |
2013/05/08 | 884 | 895 | 880 | 884 | 24,000 |
2013/05/07 | 879 | 892 | 868 | 876 | 13,700 |
2013/05/02 | 878 | 878 | 868 | 868 | 7,800 |
2013/05/01 | 866 | 880 | 861 | 878 | 15,600 |
2013/04/30 | 880 | 880 | 874 | 875 | 8,700 |
2013/04/26 | 908 | 908 | 875 | 876 | 18,200 |
2013/04/25 | 909 | 909 | 904 | 906 | 10,500 |
2013/04/24 | 909 | 909 | 900 | 906 | 9,800 |
2013/04/23 | 903 | 910 | 900 | 907 | 7,100 |
2013/04/22 | 901 | 910 | 899 | 901 | 29,200 |
2013/04/19 | 886 | 905 | 886 | 893 | 19,500 |
2013/04/18 | 884 | 903 | 882 | 882 | 12,200 |
2013/04/17 | 873 | 903 | 873 | 899 | 26,800 |
2013/04/16 | 870 | 881 | 869 | 872 | 11,700 |
2013/04/15 | 885 | 893 | 868 | 881 | 26,200 |
2013/04/12 | 894 | 898 | 884 | 893 | 14,800 |
2013/04/11 | 893 | 900 | 892 | 898 | 15,900 |
2013/04/10 | 887 | 892 | 884 | 889 | 12,900 |
2013/04/09 | 880 | 895 | 878 | 890 | 20,000 |
2013/04/08 | 880 | 889 | 873 | 878 | 26,900 |
2013/04/05 | 857 | 879 | 856 | 876 | 27,000 |
2013/04/04 | 864 | 870 | 860 | 870 | 14,300 |
2013/04/03 | 866 | 869 | 856 | 863 | 11,700 |
2013/04/02 | 805 | 878 | 766 | 866 | 32,000 |
2013/04/01 | 850 | 850 | 817 | 820 | 17,500 |
2013/03/29 | 893 | 893 | 866 | 866 | 13,600 |
2013/03/28 | 896 | 897 | 888 | 892 | 13,300 |
2013/03/27 | 900 | 901 | 891 | 898 | 25,200 |
2013/03/26 | 930 | 947 | 882 | 917 | 62,600 |
2013/03/25 | 845 | 981 | 845 | 935 | 86,700 |
2013/03/22 | 825 | 855 | 825 | 834 | 18,200 |
2013/03/21 | 817 | 852 | 805 | 825 | 39,700 |
2013/03/19 | 805 | 839 | 805 | 837 | 30,200 |
2013/03/18 | 783 | 805 | 777 | 804 | 28,600 |
2013/03/15 | 750 | 784 | 750 | 781 | 27,100 |
2013/03/14 | 730 | 745 | 723 | 743 | 21,400 |
2013/03/13 | 725 | 730 | 722 | 726 | 9,100 |
2013/03/12 | 717 | 737 | 716 | 718 | 25,300 |
2013/03/11 | 697 | 710 | 695 | 709 | 20,000 |
2013/03/08 | 695 | 696 | 688 | 692 | 31,800 |
2013/03/07 | 689 | 691 | 687 | 687 | 7,100 |
2013/03/06 | 668 | 680 | 668 | 680 | 22,000 |
2013/03/05 | 667 | 670 | 667 | 667 | 10,600 |
2013/03/04 | 666 | 675 | 661 | 661 | 11,800 |
2013/03/01 | 654 | 664 | 654 | 661 | 4,400 |
2013/02/28 | 650 | 662 | 650 | 651 | 9,100 |
2013/02/27 | 652 | 665 | 645 | 647 | 13,800 |
2013/02/26 | 660 | 660 | 652 | 652 | 9,000 |
2013/02/25 | 660 | 664 | 660 | 661 | 9,900 |
2013/02/22 | 658 | 658 | 652 | 652 | 8,500 |
2013/02/21 | 658 | 660 | 656 | 656 | 9,200 |
2013/02/20 | 658 | 660 | 657 | 659 | 9,800 |
2013/02/19 | 648 | 658 | 648 | 650 | 7,500 |
2013/02/18 | 633 | 646 | 633 | 644 | 8,000 |
2013/02/15 | 647 | 647 | 624 | 627 | 19,200 |
2013/02/14 | 669 | 669 | 643 | 651 | 18,900 |
2013/02/13 | 691 | 691 | 664 | 665 | 12,200 |
2013/02/12 | 693 | 698 | 690 | 691 | 10,600 |
2013/02/08 | 697 | 699 | 661 | 690 | 15,300 |
2013/02/07 | 700 | 712 | 691 | 695 | 34,700 |
2013/02/06 | 670 | 686 | 662 | 683 | 14,800 |
2013/02/05 | 660 | 663 | 660 | 660 | 6,900 |
2013/02/04 | 661 | 663 | 660 | 660 | 7,700 |
2013/02/01 | 654 | 665 | 654 | 656 | 7,000 |
2013/01/31 | 665 | 666 | 655 | 659 | 10,600 |
2013/01/30 | 658 | 666 | 656 | 663 | 6,800 |
2013/01/29 | 654 | 660 | 652 | 658 | 4,500 |
2013/01/28 | 656 | 660 | 651 | 656 | 8,600 |
2013/01/25 | 651 | 656 | 651 | 654 | 6,900 |
2013/01/24 | 644 | 646 | 641 | 645 | 5,100 |
2013/01/23 | 645 | 651 | 640 | 645 | 5,400 |
2013/01/22 | 654 | 654 | 647 | 648 | 11,200 |
2013/01/21 | 654 | 658 | 654 | 656 | 9,400 |
2013/01/18 | 648 | 651 | 644 | 648 | 14,100 |
2013/01/17 | 636 | 645 | 636 | 638 | 17,000 |
2013/01/16 | 627 | 632 | 624 | 630 | 20,000 |
2013/01/15 | 621 | 624 | 617 | 621 | 21,700 |
2013/01/11 | 611 | 615 | 611 | 615 | 15,600 |
2013/01/10 | 600 | 606 | 598 | 606 | 20,900 |
2013/01/09 | 587 | 598 | 585 | 593 | 15,100 |
2013/01/08 | 579 | 589 | 579 | 584 | 8,400 |
2013/01/07 | 584 | 588 | 577 | 581 | 16,700 |
2013/01/04 | 588 | 589 | 577 | 587 | 8,500 |