7628 (株)オーハシテクニカの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,730	2,730	2,720	2,730	1,000	1,365
2003-12-29	2,740	2,740	2,610	2,690	2,300	1,345
2003-12-26	2,700	2,700	2,650	2,650	1,100	1,325
2003-12-25	2,640	2,700	2,640	2,700	10,700	1,350
2003-12-24	2,490	2,610	2,460	2,600	13,800	1,300
2003-12-22	2,530	2,530	2,450	2,450	3,900	1,225
2003-12-19	2,435	2,450	2,435	2,450	3,400	1,225
2003-12-18	2,430	2,435	2,430	2,435	3,400	1,217.50
2003-12-17	2,485	2,485	2,430	2,455	2,900	1,227.50
2003-12-16	2,500	2,500	2,490	2,500	1,200	1,250
2003-12-15	2,525	2,525	2,520	2,520	3,600	1,260
2003-12-12	2,490	2,530	2,490	2,525	8,000	1,262.50
2003-12-10	2,640	2,640	2,490	2,490	4,100	1,245
2003-12-09	2,600	2,600	2,530	2,560	5,600	1,280
2003-12-08	2,700	2,700	2,530	2,600	5,500	1,300
2003-12-05	2,610	2,610	2,560	2,610	1,400	1,305
2003-12-04	2,640	2,700	2,595	2,700	10,300	1,350
2003-12-03	2,745	2,745	2,670	2,680	8,200	1,340
2003-12-02	2,660	2,750	2,660	2,745	18,300	1,372.50
2003-12-01	2,475	2,550	2,450	2,540	6,000	1,270
2003-11-28	2,430	2,480	2,430	2,480	5,200	1,240
2003-11-27	2,430	2,500	2,430	2,485	9,600	1,242.50
2003-11-26	2,505	2,540	2,425	2,430	12,900	1,215
2003-11-25	2,480	2,490	2,460	2,490	4,200	1,245
2003-11-21	2,490	2,490	2,280	2,400	21,100	1,200
2003-11-20	2,380	2,450	2,380	2,430	7,300	1,215
2003-11-19	2,430	2,430	2,300	2,380	16,600	1,190
2003-11-18	2,500	2,500	2,430	2,430	8,000	1,215
2003-11-17	2,630	2,630	2,465	2,495	12,400	1,247.50
2003-11-14	2,630	2,710	2,630	2,630	6,900	1,315
2003-11-13	2,620	2,630	2,620	2,630	9,300	1,315
2003-11-12	2,660	2,680	2,570	2,610	14,500	1,305
2003-11-11	2,700	2,740	2,580	2,660	26,700	1,330
2003-11-10	2,895	2,895	2,820	2,840	12,200	1,420
2003-11-07	2,755	2,880	2,745	2,880	10,400	1,440
2003-11-06	2,980	2,980	2,660	2,745	15,400	1,372.50
2003-11-05	2,975	2,975	2,900	2,905	3,700	1,452.50
2003-11-04	2,990	3,000	2,980	2,995	24,000	1,497.50
2003-10-31	2,930	2,950	2,860	2,950	9,400	1,475
2003-10-30	2,900	2,940	2,860	2,900	7,000	1,450
2003-10-29	2,900	2,900	2,800	2,820	8,000	1,410
2003-10-28	2,800	2,900	2,795	2,800	2,700	1,400
2003-10-27	2,800	2,800	2,740	2,770	5,800	1,385
2003-10-24	2,850	2,860	2,700	2,740	7,700	1,370
2003-10-23	2,880	2,880	2,750	2,780	10,600	1,390
2003-10-22	2,810	2,900	2,800	2,800	11,900	1,400
2003-10-21	2,940	2,945	2,810	2,810	18,700	1,405
2003-10-20	2,985	2,990	2,900	2,900	6,200	1,450
2003-10-17	2,980	3,000	2,920	2,960	16,800	1,480
2003-10-16	2,820	2,900	2,750	2,880	11,900	1,440
2003-10-15	2,920	2,920	2,810	2,820	8,000	1,410
2003-10-14	3,000	3,000	2,885	2,935	7,800	1,467.50
2003-10-10	2,860	3,000	2,860	2,925	47,400	1,462.50
2003-10-09	2,885	2,885	2,770	2,825	24,300	1,412.50
2003-10-08	2,605	2,925	2,605	2,900	115,700	1,450
2003-10-07	2,480	2,590	2,455	2,525	30,600	1,262.50
2003-10-06	2,500	2,620	2,470	2,520	38,800	1,260
2003-10-03	2,350	2,480	2,340	2,470	29,000	1,235
2003-10-02	2,200	2,350	2,200	2,350	19,600	1,175
2003-10-01	2,200	2,210	2,170	2,200	15,700	1,100
2003-09-30	2,165	2,200	2,150	2,200	14,500	1,100
2003-09-29	2,200	2,200	2,130	2,150	6,100	1,075
2003-09-26	2,250	2,250	2,240	2,250	4,300	1,125
2003-09-25	2,380	2,380	2,230	2,300	5,500	1,150
2003-09-24	2,340	2,400	2,265	2,400	6,500	1,200
2003-09-22	2,450	2,450	2,350	2,350	10,000	1,175
2003-09-19	2,470	2,470	2,420	2,460	5,200	1,230
2003-09-18	2,475	2,500	2,390	2,440	8,200	1,220
2003-09-17	2,500	2,500	2,440	2,470	9,600	1,235
2003-09-16	2,450	2,450	2,400	2,400	4,100	1,200
2003-09-12	2,400	2,500	2,390	2,480	20,000	1,240
2003-09-11	2,350	2,390	2,290	2,370	38,000	1,185
2003-09-10	2,350	2,400	2,350	2,400	9,700	1,200
2003-09-09	2,300	2,350	2,300	2,350	23,600	1,175
2003-09-08	2,250	2,290	2,250	2,290	9,700	1,145
2003-09-05	2,220	2,250	2,215	2,250	7,600	1,125
2003-09-04	2,205	2,220	2,170	2,180	8,200	1,090
2003-09-03	2,230	2,240	2,115	2,200	4,500	1,100
2003-09-02	2,260	2,260	2,200	2,250	12,300	1,125
2003-09-01	2,180	2,300	2,180	2,250	21,800	1,125
2003-08-29	2,175	2,255	2,160	2,170	4,400	1,085
2003-08-28	2,270	2,280	2,165	2,165	6,500	1,082.50
2003-08-27	2,250	2,270	2,240	2,270	6,300	1,135
2003-08-26	2,300	2,310	2,250	2,270	38,700	1,135
2003-08-25	2,280	2,280	2,230	2,250	13,600	1,125
2003-08-22	2,200	2,250	2,175	2,200	18,500	1,100
2003-08-21	2,180	2,200	2,170	2,180	7,100	1,090
2003-08-20	2,195	2,240	2,180	2,230	8,900	1,115
2003-08-19	2,250	2,250	2,150	2,190	6,600	1,095
2003-08-18	2,120	2,200	2,100	2,130	26,200	1,065
2003-08-15	2,175	2,190	2,060	2,090	9,900	1,045
2003-08-14	2,190	2,220	2,180	2,200	18,800	1,100
2003-08-13	2,170	2,240	2,150	2,175	51,400	1,087.50
2003-08-12	2,100	2,340	2,080	2,210	147,900	1,105
2003-08-11	2,090	2,090	1,960	2,000	30,600	1,000
2003-08-08	1,921	2,120	1,900	2,050	105,200	1,025
2003-08-07	1,900	1,950	1,900	1,920	43,500	960
2003-08-06	1,826	1,930	1,826	1,900	50,600	950
2003-08-05	1,800	1,860	1,770	1,825	49,900	912.50
2003-08-04	1,720	1,800	1,720	1,760	20,400	880
2003-08-01	1,722	1,731	1,720	1,720	17,400	860
2003-07-31	1,715	1,727	1,715	1,720	21,600	860
2003-07-30	1,769	1,770	1,715	1,745	4,200	872.50
2003-07-29	1,805	1,805	1,755	1,770	3,200	885
2003-07-28	1,800	1,805	1,780	1,805	10,900	902.50
2003-07-25	1,820	1,820	1,800	1,800	3,100	900
2003-07-24	1,803	1,860	1,803	1,803	5,500	901.50
2003-07-23	1,820	1,860	1,790	1,859	14,700	929.50
2003-07-22	1,840	1,840	1,780	1,830	26,500	915
2003-07-18	1,779	1,830	1,770	1,780	20,800	890
2003-07-17	1,720	1,780	1,720	1,780	45,700	890
2003-07-16	1,718	1,745	1,690	1,740	5,900	870
2003-07-15	1,760	1,780	1,710	1,711	9,100	855.50
2003-07-14	1,730	1,735	1,700	1,735	7,000	867.50
2003-07-11	1,773	1,773	1,710	1,730	3,300	865
2003-07-10	1,730	1,780	1,700	1,780	22,300	890
2003-07-09	1,749	1,749	1,700	1,748	12,000	874
2003-07-08	1,745	1,749	1,700	1,749	6,400	874.50
2003-07-07	1,700	1,748	1,640	1,748	10,900	874
2003-07-04	1,778	1,778	1,700	1,700	9,300	850
2003-07-03	1,760	1,850	1,750	1,750	70,900	875
2003-07-02	1,550	1,750	1,550	1,700	82,900	850
2003-07-01	1,530	1,600	1,530	1,550	16,600	775
2003-06-30	1,495	1,550	1,490	1,550	41,500	775
2003-06-27	1,480	1,490	1,460	1,480	8,500	740
2003-06-26	1,469	1,500	1,415	1,500	21,500	750
2003-06-25	1,449	1,450	1,420	1,449	14,300	724.50
2003-06-24	1,449	1,465	1,449	1,465	2,500	732.50
2003-06-23	1,417	1,450	1,400	1,450	17,200	725
2003-06-20	1,400	1,410	1,396	1,400	5,200	700
2003-06-19	1,361	1,400	1,361	1,400	6,100	700
2003-06-18	1,391	1,391	1,360	1,360	3,100	680
2003-06-17	1,340	1,397	1,340	1,360	11,000	680
2003-06-16	1,340	1,340	1,330	1,340	3,000	670
2003-06-13	1,372	1,372	1,321	1,321	1,600	660.50
2003-06-12	1,400	1,400	1,371	1,372	800	686
2003-06-11	1,420	1,420	1,400	1,400	1,800	700
2003-06-10	1,467	1,467	1,420	1,420	5,800	710
2003-06-09	1,450	1,450	1,430	1,430	1,500	715
2003-06-06	1,420	1,470	1,420	1,470	10,100	735
2003-06-05	1,440	1,440	1,440	1,440	3,100	720
2003-06-04	1,410	1,430	1,400	1,430	3,700	715
2003-06-03	1,420	1,420	1,410	1,420	2,700	710
2003-06-02	1,429	1,429	1,420	1,420	500	710
2003-05-30	1,410	1,429	1,410	1,410	4,100	705
2003-05-29	1,400	1,430	1,399	1,430	900	715
2003-05-28	1,380	1,380	1,380	1,380	100	690
2003-05-27	1,410	1,420	1,410	1,420	8,000	710
2003-05-26	1,440	1,440	1,410	1,410	1,300	705
2003-05-23	1,417	1,418	1,410	1,415	3,200	707.50
2003-05-22	1,446	1,446	1,419	1,419	19,300	709.50
2003-05-21	1,450	1,450	1,430	1,450	23,400	725
2003-05-20	1,450	1,470	1,450	1,450	6,900	725
2003-05-19	1,519	1,520	1,480	1,490	31,300	745
2003-05-16	1,449	1,510	1,449	1,510	29,600	755
2003-05-15	1,410	1,430	1,400	1,430	27,600	715
2003-05-14	1,400	1,410	1,380	1,400	17,900	700
2003-05-13	1,360	1,410	1,360	1,400	15,800	700
2003-05-12	1,398	1,400	1,398	1,399	11,500	699.50
2003-05-09	1,400	1,400	1,380	1,399	1,600	699.50
2003-05-08	1,400	1,400	1,397	1,400	22,000	700
2003-05-07	1,350	1,420	1,350	1,400	40,700	700
2003-05-06	1,379	1,379	1,310	1,340	3,900	670
2003-05-02	1,410	1,410	1,400	1,400	200	700
2003-05-01	1,410	1,415	1,410	1,415	26,200	707.50
2003-04-30	1,410	1,430	1,410	1,430	12,700	715
2003-04-28	1,410	1,420	1,410	1,410	18,800	705
2003-04-25	1,430	1,430	1,400	1,410	21,700	705
2003-04-24	1,410	1,450	1,400	1,410	83,800	705
2003-04-23	1,311	1,370	1,311	1,370	45,800	685
2003-04-22	1,295	1,301	1,290	1,300	16,800	650
2003-04-21	1,290	1,300	1,290	1,300	4,700	650
2003-04-18	1,290	1,290	1,270	1,270	11,100	635
2003-04-17	1,260	1,270	1,259	1,260	10,200	630
2003-04-16	1,249	1,250	1,240	1,245	12,900	622.50
2003-04-15	1,250	1,250	1,240	1,248	36,500	624
2003-04-14	1,200	1,270	1,200	1,220	15,400	610
2003-04-11	1,190	1,199	1,184	1,199	12,200	599.50
2003-04-10	1,200	1,200	1,170	1,187	16,900	593.50
2003-04-09	1,160	1,200	1,150	1,180	17,600	590
2003-04-08	1,100	1,200	1,100	1,160	5,200	580
2003-04-07	1,040	1,080	1,040	1,080	13,800	540
2003-04-04	985	1,030	985	1,030	11,600	515
2003-04-03	965	972	965	972	2,200	486
2003-04-02	940	970	940	970	1,600	485
2003-04-01	979	979	940	940	1,400	470
2003-03-31	980	980	980	980	300	490
2003-03-28	930	950	930	940	2,900	470
2003-03-27	920	922	920	920	600	460
2003-03-26	919	919	919	919	100	459.50
2003-03-25	959	959	959	959	7,200	479.50
2003-03-24	987	987	960	960	4,100	480
2003-03-20	921	940	910	940	5,100	470
2003-03-19	901	923	901	923	1,000	461.50
2003-03-18	911	911	910	910	1,200	455
2003-03-14	901	910	901	910	400	455
2003-03-13	900	900	900	900	800	450
2003-03-12	900	901	900	900	4,200	450
2003-03-11	900	901	900	900	16,500	450
2003-03-10	907	907	902	902	16,800	451
2003-03-07	902	910	902	910	3,200	455
2003-03-06	906	906	901	902	95,200	451
2003-03-05	908	910	902	905	4,000	452.50
2003-03-04	905	906	905	906	200	453
2003-03-03	905	905	905	905	1,300	452.50
2003-02-28	900	900	895	900	4,700	450
2003-02-27	901	901	900	901	700	450.50
2003-02-26	910	910	910	910	1,300	455
2003-02-25	910	910	900	910	3,600	455
2003-02-24	940	940	900	900	7,900	450
2003-02-21	900	900	895	900	55,500	450
2003-02-20	900	900	900	900	17,200	450
2003-02-19	901	901	900	900	53,700	450
2003-02-18	901	901	900	900	6,100	450
2003-02-17	900	900	900	900	100	450
2003-02-14	900	900	899	900	78,400	450
2003-02-13	900	910	898	910	132,000	455
2003-02-12	900	910	900	910	1,200	455
2003-02-10	940	940	891	891	8,100	445.50
2003-02-07	916	920	910	910	4,000	455
2003-02-06	904	911	904	911	300	455.50
2003-02-04	882	900	882	900	800	450
2003-02-03	880	900	875	880	2,800	440
2003-01-31	900	900	900	900	600	450
2003-01-29	910	910	910	910	100	455
2003-01-28	880	880	880	880	100	440
2003-01-27	950	950	920	920	1,600	460
2003-01-24	890	950	890	950	1,000	475
2003-01-23	918	920	918	920	800	460
2003-01-22	880	900	871	888	3,900	444
2003-01-21	985	985	950	970	3,700	485
2003-01-20	976	984	976	984	600	492
2003-01-17	984	985	950	985	2,600	492.50
2003-01-16	970	990	970	990	10,100	495
2003-01-15	830	890	830	890	10,300	445
2003-01-14	850	850	820	820	6,200	410
2003-01-10	871	871	830	830	8,100	415
2003-01-09	838	840	830	830	2,100	415
2003-01-08	821	821	820	820	1,200	410
2003-01-07	820	820	820	820	900	410
2003-01-06	820	820	820	820	500	410

分割・併合履歴： [2006-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7628 (株)オーハシテクニカ の時系列データ [2003年度]

7628 (株)オーハシテクニカの時系列データ [2003年度]