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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,174 | 1,175 | 1,154 | 1,160 | 22,400 |
| 2018/12/27 | 1,190 | 1,190 | 1,150 | 1,165 | 30,900 |
| 2018/12/26 | 1,107 | 1,110 | 1,089 | 1,100 | 49,100 |
| 2018/12/25 | 1,140 | 1,146 | 1,076 | 1,077 | 67,400 |
| 2018/12/21 | 1,280 | 1,280 | 1,198 | 1,230 | 36,500 |
| 2018/12/20 | 1,311 | 1,311 | 1,282 | 1,284 | 19,500 |
| 2018/12/19 | 1,321 | 1,321 | 1,306 | 1,312 | 13,900 |
| 2018/12/18 | 1,345 | 1,350 | 1,321 | 1,322 | 21,500 |
| 2018/12/17 | 1,329 | 1,372 | 1,329 | 1,363 | 25,800 |
| 2018/12/14 | 1,382 | 1,389 | 1,375 | 1,377 | 27,800 |
| 2018/12/13 | 1,346 | 1,386 | 1,329 | 1,383 | 31,700 |
| 2018/12/12 | 1,350 | 1,351 | 1,335 | 1,337 | 17,500 |
| 2018/12/11 | 1,359 | 1,359 | 1,334 | 1,351 | 18,800 |
| 2018/12/10 | 1,350 | 1,361 | 1,323 | 1,361 | 41,200 |
| 2018/12/07 | 1,380 | 1,399 | 1,355 | 1,360 | 46,100 |
| 2018/12/06 | 1,393 | 1,405 | 1,376 | 1,397 | 40,200 |
| 2018/12/05 | 1,371 | 1,404 | 1,356 | 1,399 | 32,100 |
| 2018/12/04 | 1,385 | 1,397 | 1,384 | 1,392 | 21,900 |
| 2018/12/03 | 1,394 | 1,404 | 1,383 | 1,387 | 17,800 |
| 2018/11/30 | 1,371 | 1,402 | 1,369 | 1,398 | 22,700 |
| 2018/11/29 | 1,355 | 1,378 | 1,341 | 1,372 | 19,100 |
| 2018/11/28 | 1,360 | 1,360 | 1,340 | 1,349 | 23,900 |
| 2018/11/27 | 1,345 | 1,369 | 1,345 | 1,366 | 14,600 |
| 2018/11/26 | 1,360 | 1,364 | 1,345 | 1,349 | 16,800 |
| 2018/11/22 | 1,377 | 1,377 | 1,342 | 1,375 | 20,000 |
| 2018/11/21 | 1,370 | 1,381 | 1,366 | 1,374 | 10,700 |
| 2018/11/20 | 1,386 | 1,399 | 1,362 | 1,397 | 8,800 |
| 2018/11/19 | 1,401 | 1,413 | 1,390 | 1,396 | 15,000 |
| 2018/11/16 | 1,405 | 1,413 | 1,395 | 1,407 | 10,300 |
| 2018/11/15 | 1,405 | 1,413 | 1,396 | 1,412 | 10,300 |
| 2018/11/14 | 1,415 | 1,423 | 1,395 | 1,408 | 14,400 |
| 2018/11/13 | 1,410 | 1,420 | 1,403 | 1,415 | 19,500 |
| 2018/11/12 | 1,439 | 1,442 | 1,422 | 1,427 | 20,600 |
| 2018/11/09 | 1,463 | 1,463 | 1,435 | 1,451 | 18,500 |
| 2018/11/08 | 1,432 | 1,468 | 1,411 | 1,462 | 19,500 |
| 2018/11/07 | 1,422 | 1,433 | 1,405 | 1,411 | 20,100 |
| 2018/11/06 | 1,399 | 1,429 | 1,399 | 1,422 | 14,900 |
| 2018/11/05 | 1,410 | 1,421 | 1,394 | 1,395 | 15,800 |
| 2018/11/02 | 1,412 | 1,422 | 1,403 | 1,410 | 17,200 |
| 2018/11/01 | 1,408 | 1,432 | 1,393 | 1,419 | 23,300 |
| 2018/10/31 | 1,408 | 1,450 | 1,406 | 1,411 | 19,100 |
| 2018/10/30 | 1,391 | 1,437 | 1,391 | 1,405 | 47,400 |
| 2018/10/29 | 1,387 | 1,400 | 1,383 | 1,385 | 15,900 |
| 2018/10/26 | 1,419 | 1,419 | 1,387 | 1,398 | 20,200 |
| 2018/10/25 | 1,430 | 1,434 | 1,412 | 1,415 | 14,300 |
| 2018/10/24 | 1,444 | 1,454 | 1,428 | 1,444 | 18,500 |
| 2018/10/23 | 1,467 | 1,467 | 1,444 | 1,444 | 18,000 |
| 2018/10/22 | 1,472 | 1,474 | 1,456 | 1,467 | 14,900 |
| 2018/10/19 | 1,469 | 1,484 | 1,466 | 1,472 | 10,000 |
| 2018/10/18 | 1,501 | 1,502 | 1,473 | 1,483 | 22,300 |
| 2018/10/17 | 1,499 | 1,502 | 1,476 | 1,497 | 15,700 |
| 2018/10/16 | 1,476 | 1,485 | 1,464 | 1,469 | 12,700 |
| 2018/10/15 | 1,492 | 1,492 | 1,473 | 1,476 | 15,500 |
| 2018/10/12 | 1,508 | 1,508 | 1,490 | 1,491 | 20,300 |
| 2018/10/11 | 1,507 | 1,511 | 1,482 | 1,507 | 22,200 |
| 2018/10/10 | 1,548 | 1,556 | 1,521 | 1,523 | 15,400 |
| 2018/10/09 | 1,550 | 1,558 | 1,527 | 1,533 | 12,400 |
| 2018/10/05 | 1,562 | 1,562 | 1,543 | 1,549 | 16,700 |
| 2018/10/04 | 1,572 | 1,581 | 1,557 | 1,562 | 16,300 |
| 2018/10/03 | 1,621 | 1,621 | 1,568 | 1,573 | 25,000 |
| 2018/10/02 | 1,633 | 1,645 | 1,616 | 1,620 | 17,600 |
| 2018/10/01 | 1,633 | 1,642 | 1,619 | 1,634 | 11,700 |
| 2018/09/28 | 1,625 | 1,669 | 1,619 | 1,645 | 20,100 |
| 2018/09/27 | 1,635 | 1,635 | 1,616 | 1,621 | 14,200 |
| 2018/09/26 | 1,634 | 1,643 | 1,603 | 1,638 | 18,900 |
| 2018/09/25 | 1,595 | 1,658 | 1,595 | 1,658 | 40,900 |
| 2018/09/21 | 1,605 | 1,612 | 1,596 | 1,605 | 22,200 |
| 2018/09/20 | 1,600 | 1,608 | 1,587 | 1,602 | 14,500 |
| 2018/09/19 | 1,579 | 1,618 | 1,537 | 1,609 | 20,000 |
| 2018/09/18 | 1,542 | 1,583 | 1,540 | 1,579 | 18,200 |
| 2018/09/14 | 1,532 | 1,547 | 1,527 | 1,536 | 22,600 |
| 2018/09/13 | 1,532 | 1,538 | 1,525 | 1,533 | 13,100 |
| 2018/09/12 | 1,535 | 1,536 | 1,514 | 1,531 | 13,000 |
| 2018/09/11 | 1,530 | 1,530 | 1,515 | 1,524 | 10,400 |
| 2018/09/10 | 1,548 | 1,548 | 1,524 | 1,532 | 14,700 |
| 2018/09/07 | 1,552 | 1,558 | 1,539 | 1,551 | 11,000 |
| 2018/09/06 | 1,583 | 1,586 | 1,563 | 1,566 | 10,400 |
| 2018/09/05 | 1,585 | 1,607 | 1,579 | 1,593 | 12,100 |
| 2018/09/04 | 1,596 | 1,597 | 1,572 | 1,586 | 9,500 |
| 2018/09/03 | 1,616 | 1,617 | 1,512 | 1,596 | 21,800 |
| 2018/08/31 | 1,605 | 1,626 | 1,604 | 1,608 | 6,900 |
| 2018/08/30 | 1,627 | 1,631 | 1,608 | 1,610 | 11,300 |
| 2018/08/29 | 1,623 | 1,635 | 1,623 | 1,627 | 7,200 |
| 2018/08/28 | 1,627 | 1,628 | 1,611 | 1,616 | 9,400 |
| 2018/08/27 | 1,603 | 1,614 | 1,603 | 1,611 | 8,900 |
| 2018/08/24 | 1,595 | 1,595 | 1,576 | 1,584 | 5,600 |
| 2018/08/23 | 1,578 | 1,587 | 1,578 | 1,578 | 4,900 |
| 2018/08/22 | 1,578 | 1,601 | 1,578 | 1,584 | 9,300 |
| 2018/08/21 | 1,599 | 1,602 | 1,581 | 1,593 | 7,000 |
| 2018/08/20 | 1,640 | 1,640 | 1,590 | 1,598 | 12,600 |
| 2018/08/17 | 1,601 | 1,631 | 1,601 | 1,631 | 4,500 |
| 2018/08/16 | 1,613 | 1,616 | 1,585 | 1,587 | 11,700 |
| 2018/08/15 | 1,618 | 1,630 | 1,610 | 1,613 | 6,600 |
| 2018/08/14 | 1,642 | 1,644 | 1,602 | 1,602 | 20,400 |
| 2018/08/13 | 1,690 | 1,690 | 1,623 | 1,626 | 16,300 |
| 2018/08/10 | 1,740 | 1,740 | 1,694 | 1,696 | 12,800 |
| 2018/08/09 | 1,744 | 1,744 | 1,731 | 1,736 | 5,800 |
| 2018/08/08 | 1,731 | 1,759 | 1,731 | 1,744 | 11,500 |
| 2018/08/07 | 1,715 | 1,757 | 1,715 | 1,753 | 5,700 |
| 2018/08/06 | 1,748 | 1,755 | 1,725 | 1,730 | 7,500 |
| 2018/08/03 | 1,757 | 1,765 | 1,741 | 1,741 | 5,900 |
| 2018/08/02 | 1,768 | 1,786 | 1,756 | 1,756 | 5,400 |
| 2018/08/01 | 1,764 | 1,786 | 1,764 | 1,773 | 10,400 |
| 2018/07/31 | 1,781 | 1,783 | 1,758 | 1,763 | 9,400 |
| 2018/07/30 | 1,785 | 1,793 | 1,781 | 1,792 | 6,300 |
| 2018/07/27 | 1,778 | 1,793 | 1,778 | 1,786 | 5,500 |
| 2018/07/26 | 1,790 | 1,790 | 1,763 | 1,785 | 4,900 |
| 2018/07/25 | 1,786 | 1,794 | 1,770 | 1,772 | 7,000 |
| 2018/07/24 | 1,771 | 1,776 | 1,767 | 1,769 | 1,900 |
| 2018/07/23 | 1,799 | 1,799 | 1,759 | 1,770 | 9,400 |
| 2018/07/20 | 1,790 | 1,796 | 1,773 | 1,782 | 6,000 |
| 2018/07/19 | 1,803 | 1,813 | 1,794 | 1,801 | 8,200 |
| 2018/07/18 | 1,783 | 1,811 | 1,783 | 1,800 | 9,400 |
| 2018/07/17 | 1,784 | 1,788 | 1,766 | 1,783 | 13,100 |
| 2018/07/13 | 1,780 | 1,780 | 1,760 | 1,769 | 12,600 |
| 2018/07/12 | 1,770 | 1,771 | 1,756 | 1,763 | 12,800 |
| 2018/07/11 | 1,736 | 1,760 | 1,728 | 1,753 | 16,500 |
| 2018/07/10 | 1,762 | 1,779 | 1,723 | 1,723 | 17,800 |
| 2018/07/09 | 1,756 | 1,767 | 1,748 | 1,761 | 10,300 |
| 2018/07/06 | 1,747 | 1,759 | 1,747 | 1,754 | 9,000 |
| 2018/07/05 | 1,751 | 1,767 | 1,738 | 1,744 | 9,700 |
| 2018/07/04 | 1,748 | 1,765 | 1,741 | 1,763 | 7,000 |
| 2018/07/03 | 1,760 | 1,773 | 1,729 | 1,748 | 12,600 |
| 2018/07/02 | 1,831 | 1,831 | 1,761 | 1,770 | 10,900 |
| 2018/06/29 | 1,845 | 1,846 | 1,819 | 1,822 | 6,800 |
| 2018/06/28 | 1,806 | 1,840 | 1,806 | 1,827 | 8,600 |
| 2018/06/27 | 1,848 | 1,848 | 1,787 | 1,805 | 12,300 |
| 2018/06/26 | 1,842 | 1,842 | 1,773 | 1,820 | 9,200 |
| 2018/06/25 | 1,850 | 1,850 | 1,793 | 1,802 | 6,800 |
| 2018/06/22 | 1,823 | 1,850 | 1,816 | 1,849 | 7,000 |
| 2018/06/21 | 1,849 | 1,849 | 1,816 | 1,831 | 7,700 |
| 2018/06/20 | 1,812 | 1,837 | 1,793 | 1,831 | 8,400 |
| 2018/06/19 | 1,848 | 1,858 | 1,798 | 1,826 | 9,300 |
| 2018/06/18 | 1,854 | 1,866 | 1,843 | 1,858 | 5,500 |
| 2018/06/15 | 1,854 | 1,854 | 1,833 | 1,853 | 5,700 |
| 2018/06/14 | 1,868 | 1,869 | 1,829 | 1,836 | 9,200 |
| 2018/06/13 | 1,839 | 1,869 | 1,796 | 1,864 | 15,000 |
| 2018/06/12 | 1,844 | 1,848 | 1,832 | 1,839 | 7,200 |
| 2018/06/11 | 1,841 | 1,861 | 1,841 | 1,857 | 7,100 |
| 2018/06/08 | 1,819 | 1,849 | 1,819 | 1,849 | 14,300 |
| 2018/06/07 | 1,815 | 1,852 | 1,815 | 1,851 | 7,100 |
| 2018/06/06 | 1,850 | 1,852 | 1,811 | 1,814 | 7,800 |
| 2018/06/05 | 1,860 | 1,860 | 1,830 | 1,857 | 10,600 |
| 2018/06/04 | 1,830 | 1,864 | 1,830 | 1,852 | 15,100 |
| 2018/06/01 | 1,780 | 1,814 | 1,774 | 1,806 | 9,000 |
| 2018/05/31 | 1,774 | 1,802 | 1,774 | 1,789 | 7,900 |
| 2018/05/30 | 1,760 | 1,783 | 1,760 | 1,773 | 10,300 |
| 2018/05/29 | 1,790 | 1,794 | 1,783 | 1,786 | 5,700 |
| 2018/05/28 | 1,801 | 1,807 | 1,785 | 1,800 | 6,400 |
| 2018/05/25 | 1,785 | 1,820 | 1,778 | 1,789 | 8,300 |
| 2018/05/24 | 1,814 | 1,814 | 1,786 | 1,792 | 10,700 |
| 2018/05/23 | 1,795 | 1,806 | 1,788 | 1,806 | 7,700 |
| 2018/05/22 | 1,838 | 1,838 | 1,796 | 1,816 | 6,300 |
| 2018/05/21 | 1,835 | 1,835 | 1,809 | 1,827 | 9,500 |
| 2018/05/18 | 1,798 | 1,839 | 1,798 | 1,827 | 8,700 |
| 2018/05/17 | 1,810 | 1,810 | 1,798 | 1,809 | 7,400 |
| 2018/05/16 | 1,819 | 1,859 | 1,778 | 1,810 | 27,100 |
| 2018/05/15 | 1,806 | 1,813 | 1,768 | 1,813 | 11,500 |
| 2018/05/14 | 1,820 | 1,820 | 1,800 | 1,800 | 11,200 |
| 2018/05/11 | 1,801 | 1,820 | 1,795 | 1,820 | 8,300 |
| 2018/05/10 | 1,781 | 1,789 | 1,781 | 1,788 | 4,600 |
| 2018/05/09 | 1,792 | 1,796 | 1,774 | 1,795 | 5,700 |
| 2018/05/08 | 1,799 | 1,799 | 1,779 | 1,788 | 9,800 |
| 2018/05/07 | 1,802 | 1,802 | 1,787 | 1,799 | 5,000 |
| 2018/05/02 | 1,793 | 1,796 | 1,779 | 1,795 | 6,400 |
| 2018/05/01 | 1,797 | 1,803 | 1,792 | 1,793 | 8,100 |
| 2018/04/27 | 1,823 | 1,823 | 1,792 | 1,816 | 10,700 |
| 2018/04/26 | 1,732 | 1,823 | 1,730 | 1,823 | 18,100 |
| 2018/04/25 | 1,700 | 1,740 | 1,692 | 1,731 | 25,700 |
| 2018/04/24 | 1,760 | 1,785 | 1,685 | 1,693 | 56,700 |
| 2018/04/23 | 1,758 | 1,760 | 1,705 | 1,707 | 7,300 |
| 2018/04/20 | 1,762 | 1,762 | 1,758 | 1,758 | 2,800 |
| 2018/04/19 | 1,763 | 1,773 | 1,762 | 1,763 | 6,100 |
| 2018/04/18 | 1,765 | 1,780 | 1,762 | 1,771 | 6,000 |
| 2018/04/17 | 1,800 | 1,805 | 1,762 | 1,766 | 15,400 |
| 2018/04/16 | 1,780 | 1,798 | 1,767 | 1,797 | 15,400 |
| 2018/04/13 | 1,777 | 1,780 | 1,752 | 1,766 | 11,900 |
| 2018/04/12 | 1,771 | 1,783 | 1,746 | 1,771 | 7,800 |
| 2018/04/11 | 1,795 | 1,798 | 1,764 | 1,768 | 10,900 |
| 2018/04/10 | 1,757 | 1,790 | 1,757 | 1,787 | 7,700 |
| 2018/04/09 | 1,734 | 1,767 | 1,725 | 1,759 | 8,700 |
| 2018/04/06 | 1,756 | 1,763 | 1,730 | 1,733 | 5,800 |
| 2018/04/05 | 1,794 | 1,794 | 1,741 | 1,751 | 11,500 |
| 2018/04/04 | 1,759 | 1,796 | 1,759 | 1,788 | 18,600 |
| 2018/04/03 | 1,735 | 1,759 | 1,720 | 1,752 | 9,600 |
| 2018/04/02 | 1,740 | 1,765 | 1,735 | 1,737 | 11,400 |
| 2018/03/30 | 1,749 | 1,749 | 1,723 | 1,736 | 5,200 |
| 2018/03/29 | 1,753 | 1,755 | 1,701 | 1,737 | 8,600 |
| 2018/03/28 | 1,731 | 1,756 | 1,717 | 1,754 | 10,900 |
| 2018/03/27 | 1,710 | 1,769 | 1,709 | 1,766 | 22,100 |
| 2018/03/26 | 1,705 | 1,710 | 1,688 | 1,710 | 19,900 |
| 2018/03/23 | 1,690 | 1,712 | 1,680 | 1,705 | 23,600 |
| 2018/03/22 | 1,712 | 1,734 | 1,710 | 1,730 | 11,300 |
| 2018/03/20 | 1,698 | 1,713 | 1,694 | 1,703 | 6,400 |
| 2018/03/19 | 1,721 | 1,721 | 1,693 | 1,707 | 8,100 |
| 2018/03/16 | 1,738 | 1,738 | 1,707 | 1,717 | 6,900 |
| 2018/03/15 | 1,740 | 1,740 | 1,719 | 1,726 | 8,700 |
| 2018/03/14 | 1,738 | 1,738 | 1,727 | 1,735 | 5,500 |
| 2018/03/13 | 1,723 | 1,745 | 1,707 | 1,738 | 7,200 |
| 2018/03/12 | 1,704 | 1,741 | 1,701 | 1,723 | 10,400 |
| 2018/03/09 | 1,717 | 1,732 | 1,704 | 1,704 | 15,700 |
| 2018/03/08 | 1,728 | 1,744 | 1,715 | 1,718 | 5,800 |
| 2018/03/07 | 1,731 | 1,772 | 1,715 | 1,726 | 16,500 |
| 2018/03/06 | 1,725 | 1,761 | 1,725 | 1,741 | 11,000 |
| 2018/03/05 | 1,736 | 1,742 | 1,722 | 1,726 | 12,400 |
| 2018/03/02 | 1,725 | 1,748 | 1,720 | 1,732 | 11,300 |
| 2018/03/01 | 1,768 | 1,768 | 1,733 | 1,742 | 15,600 |
| 2018/02/28 | 1,785 | 1,796 | 1,777 | 1,777 | 5,300 |
| 2018/02/27 | 1,804 | 1,804 | 1,781 | 1,785 | 8,000 |
| 2018/02/26 | 1,815 | 1,815 | 1,800 | 1,804 | 5,100 |
| 2018/02/23 | 1,749 | 1,814 | 1,745 | 1,812 | 11,700 |
| 2018/02/22 | 1,773 | 1,791 | 1,749 | 1,753 | 12,100 |
| 2018/02/21 | 1,841 | 1,841 | 1,788 | 1,793 | 14,400 |
| 2018/02/20 | 1,800 | 1,844 | 1,793 | 1,840 | 16,600 |
| 2018/02/19 | 1,790 | 1,800 | 1,785 | 1,797 | 8,700 |
| 2018/02/16 | 1,791 | 1,818 | 1,791 | 1,792 | 24,200 |
| 2018/02/15 | 1,740 | 1,787 | 1,732 | 1,785 | 24,400 |
| 2018/02/14 | 1,725 | 1,736 | 1,722 | 1,730 | 16,700 |
| 2018/02/13 | 1,738 | 1,750 | 1,722 | 1,727 | 15,700 |
| 2018/02/09 | 1,700 | 1,743 | 1,700 | 1,721 | 17,800 |
| 2018/02/08 | 1,771 | 1,778 | 1,728 | 1,734 | 17,200 |
| 2018/02/07 | 1,738 | 1,795 | 1,738 | 1,768 | 35,600 |
| 2018/02/06 | 1,769 | 1,776 | 1,700 | 1,736 | 48,700 |
| 2018/02/05 | 1,800 | 1,806 | 1,788 | 1,795 | 17,300 |
| 2018/02/02 | 1,801 | 1,820 | 1,791 | 1,805 | 41,300 |
| 2018/02/01 | 1,788 | 1,809 | 1,788 | 1,807 | 11,700 |
| 2018/01/31 | 1,792 | 1,803 | 1,786 | 1,795 | 19,100 |
| 2018/01/30 | 1,810 | 1,810 | 1,791 | 1,798 | 20,400 |
| 2018/01/29 | 1,805 | 1,828 | 1,798 | 1,817 | 23,400 |
| 2018/01/26 | 1,782 | 1,798 | 1,767 | 1,794 | 12,100 |
| 2018/01/25 | 1,788 | 1,788 | 1,771 | 1,771 | 9,200 |
| 2018/01/24 | 1,775 | 1,780 | 1,767 | 1,773 | 4,800 |
| 2018/01/23 | 1,768 | 1,782 | 1,764 | 1,778 | 9,100 |
| 2018/01/22 | 1,771 | 1,771 | 1,761 | 1,766 | 7,100 |
| 2018/01/19 | 1,746 | 1,769 | 1,746 | 1,765 | 8,100 |
| 2018/01/18 | 1,780 | 1,786 | 1,753 | 1,753 | 8,200 |
| 2018/01/17 | 1,773 | 1,782 | 1,767 | 1,770 | 10,700 |
| 2018/01/16 | 1,790 | 1,790 | 1,770 | 1,773 | 9,000 |
| 2018/01/15 | 1,784 | 1,790 | 1,767 | 1,785 | 16,600 |
| 2018/01/12 | 1,790 | 1,790 | 1,758 | 1,767 | 15,900 |
| 2018/01/11 | 1,775 | 1,792 | 1,766 | 1,789 | 12,900 |
| 2018/01/10 | 1,788 | 1,790 | 1,779 | 1,780 | 9,800 |
| 2018/01/09 | 1,801 | 1,801 | 1,777 | 1,783 | 12,500 |
| 2018/01/05 | 1,805 | 1,807 | 1,798 | 1,801 | 7,400 |
| 2018/01/04 | 1,779 | 1,805 | 1,779 | 1,805 | 8,200 |