7628 (株)オーハシテクニカの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,290	2,320	2,285	2,285	13,200	1,142.50
2004-12-29	2,260	2,260	2,250	2,260	3,400	1,130
2004-12-28	2,260	2,285	2,250	2,260	8,100	1,130
2004-12-27	2,300	2,300	2,270	2,290	8,900	1,145
2004-12-24	2,290	2,300	2,240	2,270	10,500	1,135
2004-12-22	2,280	2,280	2,255	2,270	7,500	1,135
2004-12-21	2,255	2,280	2,250	2,280	10,100	1,140
2004-12-20	2,225	2,240	2,205	2,225	6,600	1,112.50
2004-12-17	2,215	2,260	2,215	2,255	16,600	1,127.50
2004-12-16	2,200	2,220	2,195	2,210	19,100	1,105
2004-12-15	2,210	2,235	2,200	2,225	6,400	1,112.50
2004-12-14	2,200	2,225	2,200	2,225	2,300	1,112.50
2004-12-13	2,200	2,240	2,200	2,215	9,500	1,107.50
2004-12-10	2,190	2,205	2,185	2,200	46,300	1,100
2004-12-09	2,220	2,220	2,190	2,205	19,200	1,102.50
2004-12-08	2,225	2,225	2,215	2,215	6,700	1,107.50
2004-12-07	2,245	2,245	2,215	2,220	4,200	1,110
2004-12-06	2,245	2,255	2,240	2,250	10,700	1,125
2004-12-03	2,240	2,240	2,225	2,235	7,100	1,117.50
2004-12-02	2,215	2,230	2,210	2,225	10,800	1,112.50
2004-12-01	2,205	2,205	2,175	2,190	12,100	1,095
2004-11-30	2,210	2,220	2,195	2,210	18,600	1,105
2004-11-29	2,215	2,250	2,205	2,250	11,700	1,125
2004-11-26	2,190	2,240	2,190	2,205	18,700	1,102.50
2004-11-25	2,205	2,215	2,195	2,200	25,900	1,100
2004-11-24	2,230	2,230	2,200	2,205	18,400	1,102.50
2004-11-22	2,250	2,330	2,210	2,225	21,100	1,112.50
2004-11-19	2,260	2,260	2,235	2,240	14,800	1,120
2004-11-18	2,255	2,265	2,255	2,260	8,500	1,130
2004-11-17	2,270	2,270	2,265	2,270	8,200	1,135
2004-11-16	2,295	2,295	2,280	2,290	14,400	1,145
2004-11-15	2,275	2,295	2,260	2,295	18,700	1,147.50
2004-11-12	2,245	2,260	2,230	2,260	39,800	1,130
2004-11-11	2,290	2,330	2,280	2,290	25,300	1,145
2004-11-10	2,280	2,300	2,270	2,290	25,800	1,145
2004-11-09	2,260	2,270	2,255	2,265	15,100	1,132.50
2004-11-08	2,245	2,265	2,240	2,250	22,900	1,125
2004-11-05	2,215	2,240	2,215	2,235	15,400	1,117.50
2004-11-04	2,190	2,210	2,180	2,200	47,600	1,100
2004-11-02	2,220	2,225	2,170	2,175	53,800	1,087.50
2004-11-01	2,185	2,195	2,165	2,190	9,300	1,095
2004-10-29	2,205	2,205	2,170	2,170	47,000	1,085
2004-10-28	2,175	2,225	2,175	2,210	11,200	1,105
2004-10-27	2,180	2,185	2,140	2,165	30,300	1,082.50
2004-10-26	2,170	2,180	2,150	2,165	20,200	1,082.50
2004-10-25	2,225	2,240	2,165	2,170	29,300	1,085
2004-10-22	2,265	2,265	2,220	2,240	15,200	1,120
2004-10-21	2,295	2,300	2,275	2,275	13,500	1,137.50
2004-10-20	2,290	2,300	2,285	2,285	14,700	1,142.50
2004-10-19	2,295	2,300	2,270	2,285	9,900	1,142.50
2004-10-18	2,325	2,325	2,270	2,290	8,700	1,145
2004-10-15	2,310	2,310	2,260	2,290	27,700	1,145
2004-10-14	2,325	2,330	2,310	2,315	27,500	1,157.50
2004-10-13	2,340	2,340	2,325	2,325	6,800	1,162.50
2004-10-12	2,400	2,400	2,345	2,345	5,900	1,172.50
2004-10-08	2,340	2,385	2,340	2,360	13,700	1,180
2004-10-07	2,365	2,380	2,355	2,360	13,200	1,180
2004-10-06	2,360	2,380	2,350	2,365	15,000	1,182.50
2004-10-05	2,380	2,390	2,355	2,355	20,300	1,177.50
2004-10-04	2,400	2,400	2,355	2,380	22,100	1,190
2004-10-01	2,375	2,410	2,375	2,400	5,800	1,200
2004-09-30	2,490	2,490	2,410	2,415	3,100	1,207.50
2004-09-29	2,415	2,440	2,400	2,410	7,400	1,205
2004-09-28	2,480	2,480	2,400	2,415	2,600	1,207.50
2004-09-27	2,500	2,500	2,450	2,450	13,900	1,225
2004-09-24	2,500	2,500	2,380	2,490	13,700	1,245
2004-09-22	2,460	2,500	2,460	2,490	4,400	1,245
2004-09-21	2,490	2,510	2,455	2,460	9,400	1,230
2004-09-17	2,480	2,480	2,465	2,465	2,100	1,232.50
2004-09-16	2,460	2,485	2,460	2,475	4,800	1,237.50
2004-09-15	2,465	2,500	2,455	2,490	17,500	1,245
2004-09-14	2,480	2,495	2,465	2,470	10,600	1,235
2004-09-13	2,495	2,495	2,475	2,490	3,200	1,245
2004-09-10	2,500	2,500	2,475	2,495	15,700	1,247.50
2004-09-09	2,510	2,510	2,485	2,500	9,900	1,250
2004-09-08	2,535	2,550	2,505	2,510	10,600	1,255
2004-09-07	2,545	2,550	2,530	2,545	44,000	1,272.50
2004-09-06	2,555	2,560	2,500	2,510	14,300	1,255
2004-09-03	2,560	2,565	2,555	2,555	78,400	1,277.50
2004-09-02	2,560	2,575	2,530	2,555	47,700	1,277.50
2004-09-01	2,520	2,550	2,500	2,540	132,800	1,270
2004-08-31	2,625	2,625	2,520	2,520	252,000	1,260
2004-08-30	2,650	2,655	2,635	2,635	120,400	1,317.50
2004-08-27	2,600	2,630	2,595	2,620	64,700	1,310
2004-08-26	2,620	2,650	2,590	2,600	36,800	1,300
2004-08-25	2,640	2,640	2,610	2,615	39,800	1,307.50
2004-08-24	2,650	2,665	2,645	2,650	46,300	1,325
2004-08-23	2,695	2,700	2,665	2,675	154,200	1,337.50
2004-08-20	2,580	2,615	2,545	2,605	34,600	1,302.50
2004-08-19	2,580	2,605	2,570	2,570	12,000	1,285
2004-08-18	2,565	2,605	2,555	2,580	11,000	1,290
2004-08-17	2,675	2,675	2,580	2,590	12,900	1,295
2004-08-16	2,655	2,665	2,600	2,650	16,800	1,325
2004-08-13	2,600	2,635	2,595	2,635	7,600	1,317.50
2004-08-12	2,620	2,635	2,620	2,635	3,700	1,317.50
2004-08-11	2,605	2,620	2,590	2,620	2,600	1,310
2004-08-10	2,615	2,620	2,560	2,590	3,500	1,295
2004-08-09	2,550	2,560	2,505	2,525	20,400	1,262.50
2004-08-06	2,555	2,580	2,550	2,580	8,900	1,290
2004-08-05	2,560	2,650	2,560	2,590	14,600	1,295
2004-08-04	2,550	2,630	2,550	2,580	10,200	1,290
2004-08-03	2,555	2,560	2,520	2,530	33,800	1,265
2004-08-02	2,550	2,610	2,545	2,605	12,400	1,302.50
2004-07-30	2,600	2,610	2,540	2,545	16,000	1,272.50
2004-07-29	2,650	2,650	2,545	2,600	13,200	1,300
2004-07-28	2,670	2,690	2,630	2,650	14,500	1,325
2004-07-27	2,700	2,700	2,650	2,650	17,000	1,325
2004-07-26	2,730	2,750	2,720	2,720	4,700	1,360
2004-07-23	2,710	2,760	2,710	2,730	11,100	1,365
2004-07-22	2,735	2,735	2,685	2,700	14,400	1,350
2004-07-21	2,740	2,750	2,705	2,740	24,200	1,370
2004-07-20	2,655	2,705	2,655	2,700	3,700	1,350
2004-07-16	2,650	2,705	2,650	2,705	7,400	1,352.50
2004-07-15	2,660	2,730	2,650	2,665	27,400	1,332.50
2004-07-14	2,705	2,745	2,675	2,675	43,400	1,337.50
2004-07-13	2,695	2,745	2,690	2,745	8,300	1,372.50
2004-07-12	2,770	2,770	2,675	2,690	14,300	1,345
2004-07-09	2,700	2,700	2,650	2,690	11,200	1,345
2004-07-08	2,685	2,715	2,680	2,690	8,500	1,345
2004-07-07	2,725	2,725	2,650	2,725	4,900	1,362.50
2004-07-06	2,800	2,815	2,725	2,725	7,600	1,362.50
2004-07-05	2,825	2,825	2,760	2,815	9,200	1,407.50
2004-07-02	2,765	2,830	2,760	2,830	19,700	1,415
2004-07-01	2,780	2,820	2,760	2,765	18,700	1,382.50
2004-06-30	2,815	2,825	2,800	2,820	15,300	1,410
2004-06-29	2,800	2,840	2,790	2,830	29,400	1,415
2004-06-28	2,800	2,840	2,780	2,840	86,300	1,420
2004-06-25	2,750	2,785	2,720	2,770	40,700	1,385
2004-06-24	2,700	2,740	2,670	2,720	34,000	1,360
2004-06-23	2,655	2,700	2,650	2,660	16,800	1,330
2004-06-22	2,650	2,700	2,640	2,655	23,000	1,327.50
2004-06-21	2,620	2,785	2,620	2,640	47,700	1,320
2004-06-18	2,600	2,620	2,600	2,605	31,100	1,302.50
2004-06-17	2,600	2,645	2,595	2,605	48,800	1,302.50
2004-06-16	2,460	2,580	2,460	2,560	31,100	1,280
2004-06-15	2,440	2,465	2,440	2,450	9,500	1,225
2004-06-14	2,445	2,535	2,420	2,430	64,300	1,215
2004-06-11	2,420	2,475	2,420	2,475	20,300	1,237.50
2004-06-10	2,455	2,495	2,380	2,395	30,900	1,197.50
2004-06-09	2,520	2,520	2,475	2,480	7,700	1,240
2004-06-08	2,555	2,555	2,520	2,520	14,000	1,260
2004-06-07	2,595	2,595	2,535	2,535	1,900	1,267.50
2004-06-04	2,580	2,605	2,560	2,605	5,900	1,302.50
2004-06-03	2,555	2,605	2,555	2,600	6,500	1,300
2004-06-02	2,600	2,600	2,540	2,595	12,900	1,297.50
2004-06-01	2,585	2,595	2,540	2,595	3,500	1,297.50
2004-05-31	2,600	2,600	2,530	2,570	18,600	1,285
2004-05-28	2,540	2,580	2,540	2,580	7,600	1,290
2004-05-27	2,495	2,540	2,495	2,540	14,400	1,270
2004-05-26	2,495	2,530	2,465	2,490	4,800	1,245
2004-05-25	2,520	2,520	2,400	2,440	2,900	1,220
2004-05-24	2,410	2,590	2,410	2,480	10,000	1,240
2004-05-21	2,270	2,380	2,270	2,290	20,500	1,145
2004-05-20	2,280	2,365	2,225	2,260	30,000	1,130
2004-05-19	2,370	2,440	2,280	2,300	20,600	1,150
2004-05-18	2,175	2,270	2,150	2,210	15,100	1,105
2004-05-17	2,450	2,450	2,180	2,180	12,500	1,090
2004-05-14	2,510	2,510	2,470	2,480	3,600	1,240
2004-05-13	2,500	2,540	2,440	2,520	8,800	1,260
2004-05-12	2,500	2,530	2,485	2,485	7,900	1,242.50
2004-05-11	2,430	2,550	2,430	2,485	10,300	1,242.50
2004-05-10	2,660	2,660	2,460	2,550	8,400	1,275
2004-05-07	2,685	2,750	2,655	2,700	6,800	1,350
2004-05-06	2,760	2,760	2,700	2,725	8,500	1,362.50
2004-04-30	2,720	2,750	2,660	2,750	11,600	1,375
2004-04-28	2,675	2,730	2,670	2,725	10,900	1,362.50
2004-04-27	2,720	2,720	2,620	2,625	9,800	1,312.50
2004-04-26	2,780	2,780	2,720	2,720	7,000	1,360
2004-04-23	2,770	2,795	2,720	2,720	30,500	1,360
2004-04-22	2,730	2,790	2,710	2,790	13,100	1,395
2004-04-21	2,750	2,770	2,725	2,770	11,600	1,385
2004-04-20	2,775	2,780	2,725	2,770	9,200	1,385
2004-04-19	2,800	2,805	2,755	2,780	22,100	1,390
2004-04-16	2,715	2,805	2,715	2,800	56,100	1,400
2004-04-15	2,670	2,700	2,600	2,700	43,100	1,350
2004-04-14	2,540	2,670	2,520	2,630	50,800	1,315
2004-04-13	2,640	2,640	2,540	2,540	27,000	1,270
2004-04-12	2,595	2,640	2,580	2,580	13,300	1,290
2004-04-09	2,635	2,635	2,550	2,555	15,500	1,277.50
2004-04-08	2,570	2,690	2,550	2,670	16,900	1,335
2004-04-07	2,530	2,620	2,530	2,620	21,800	1,310
2004-04-06	2,625	2,665	2,460	2,540	52,200	1,270
2004-04-05	2,720	2,720	2,630	2,665	39,900	1,332.50
2004-04-02	2,710	2,755	2,700	2,720	48,400	1,360
2004-04-01	2,705	2,720	2,670	2,700	17,400	1,350
2004-03-31	2,660	2,720	2,655	2,720	16,200	1,360
2004-03-30	2,675	2,690	2,605	2,610	14,200	1,305
2004-03-29	2,555	2,665	2,545	2,605	19,200	1,302.50
2004-03-26	2,480	2,545	2,480	2,535	11,000	1,267.50
2004-03-25	2,410	2,475	2,400	2,465	18,600	1,232.50
2004-03-24	2,500	2,500	2,435	2,440	35,000	1,220
2004-03-23	2,530	2,535	2,470	2,480	19,800	1,240
2004-03-22	2,570	2,590	2,560	2,570	6,100	1,285
2004-03-19	2,580	2,590	2,550	2,570	10,500	1,285
2004-03-18	2,580	2,590	2,550	2,590	11,900	1,295
2004-03-17	2,535	2,570	2,530	2,570	6,500	1,285
2004-03-16	2,580	2,580	2,500	2,545	9,500	1,272.50
2004-03-15	2,525	2,580	2,500	2,570	12,800	1,285
2004-03-12	2,500	2,530	2,500	2,500	4,900	1,250
2004-03-11	2,470	2,575	2,450	2,550	12,100	1,275
2004-03-10	2,555	2,555	2,490	2,500	8,800	1,250
2004-03-09	2,550	2,560	2,510	2,555	6,200	1,277.50
2004-03-08	2,595	2,595	2,550	2,560	4,700	1,280
2004-03-05	2,580	2,590	2,550	2,590	20,900	1,295
2004-03-04	2,565	2,580	2,530	2,550	14,800	1,275
2004-03-03	2,465	2,520	2,465	2,520	9,900	1,260
2004-03-02	2,490	2,530	2,460	2,460	17,100	1,230
2004-03-01	2,430	2,460	2,430	2,460	9,800	1,230
2004-02-27	2,405	2,435	2,400	2,420	6,100	1,210
2004-02-26	2,415	2,450	2,380	2,380	6,900	1,190
2004-02-25	2,500	2,500	2,410	2,420	8,700	1,210
2004-02-24	2,440	2,510	2,440	2,470	13,500	1,235
2004-02-23	2,400	2,465	2,360	2,410	65,100	1,205
2004-02-20	2,610	2,640	2,550	2,560	45,000	1,280
2004-02-19	2,640	2,650	2,600	2,650	24,400	1,325
2004-02-18	2,600	2,640	2,560	2,635	39,400	1,317.50
2004-02-17	2,575	2,575	2,500	2,500	31,700	1,250
2004-02-16	2,680	2,680	2,580	2,585	13,700	1,292.50
2004-02-13	2,735	2,760	2,715	2,755	8,200	1,377.50
2004-02-12	2,740	2,785	2,740	2,755	9,200	1,377.50
2004-02-10	2,750	2,750	2,725	2,735	4,800	1,367.50
2004-02-09	2,770	2,800	2,720	2,750	13,600	1,375
2004-02-06	2,805	2,830	2,800	2,805	24,900	1,402.50
2004-02-05	2,785	2,820	2,745	2,800	14,700	1,400
2004-02-04	2,800	2,800	2,755	2,800	15,500	1,400
2004-02-03	2,815	2,820	2,790	2,790	23,500	1,395
2004-02-02	2,840	2,840	2,800	2,830	15,400	1,415
2004-01-30	2,830	2,880	2,800	2,880	18,400	1,440
2004-01-29	2,810	2,880	2,790	2,870	52,200	1,435
2004-01-28	2,765	2,805	2,760	2,800	97,600	1,400
2004-01-27	2,810	2,900	2,800	2,805	11,400	1,402.50
2004-01-26	2,805	2,810	2,800	2,810	23,400	1,405
2004-01-23	2,800	2,810	2,790	2,810	22,800	1,405
2004-01-22	2,840	2,840	2,800	2,830	7,000	1,415
2004-01-21	2,875	2,875	2,785	2,810	25,800	1,405
2004-01-20	2,830	2,840	2,780	2,800	39,700	1,400
2004-01-19	2,790	2,800	2,760	2,800	10,300	1,400
2004-01-16	2,745	2,770	2,745	2,750	26,400	1,375
2004-01-15	2,760	2,760	2,745	2,750	32,100	1,375
2004-01-14	2,790	2,790	2,765	2,770	14,000	1,385
2004-01-13	2,745	2,765	2,735	2,760	45,000	1,380
2004-01-09	2,740	2,785	2,710	2,745	28,200	1,372.50
2004-01-08	2,690	2,690	2,650	2,660	2,400	1,330
2004-01-07	2,700	2,700	2,620	2,680	1,500	1,340
2004-01-06	2,750	2,780	2,700	2,700	3,600	1,350
2004-01-05	2,650	2,680	2,650	2,670	600	1,335

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 [2004年度]

7628 (株)オーハシテクニカの時系列データ [2004年度]