7628 (株)オーハシテクニカの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,870	2,890	2,830	2,830	4,400	1,415
2005-12-29	2,905	2,905	2,850	2,900	5,400	1,450
2005-12-28	2,840	2,865	2,830	2,865	6,700	1,432.50
2005-12-27	2,890	2,900	2,845	2,845	4,500	1,422.50
2005-12-26	2,930	2,930	2,880	2,890	4,600	1,445
2005-12-22	2,845	2,920	2,845	2,920	8,600	1,460
2005-12-21	2,925	2,930	2,830	2,875	10,600	1,437.50
2005-12-20	2,870	2,930	2,850	2,920	17,600	1,460
2005-12-19	2,920	2,920	2,815	2,860	14,000	1,430
2005-12-16	2,820	2,865	2,755	2,855	14,900	1,427.50
2005-12-15	2,955	2,955	2,805	2,810	27,100	1,405
2005-12-14	2,990	3,010	2,940	2,955	29,900	1,477.50
2005-12-13	2,915	2,970	2,915	2,935	10,500	1,467.50
2005-12-12	2,900	2,950	2,880	2,915	25,900	1,457.50
2005-12-09	2,880	2,965	2,820	2,930	31,400	1,465
2005-12-08	3,000	3,000	2,890	2,960	21,200	1,480
2005-12-07	3,040	3,110	2,965	3,000	22,300	1,500
2005-12-06	3,110	3,110	3,080	3,080	17,800	1,540
2005-12-05	3,060	3,130	3,020	3,120	57,200	1,560
2005-12-02	2,955	3,040	2,950	3,010	42,500	1,505
2005-12-01	2,900	2,955	2,900	2,945	19,600	1,472.50
2005-11-30	2,930	2,955	2,875	2,925	32,500	1,462.50
2005-11-29	2,815	3,060	2,805	2,970	53,100	1,485
2005-11-28	2,780	2,820	2,765	2,800	46,100	1,400
2005-11-25	2,745	2,760	2,735	2,760	19,200	1,380
2005-11-24	2,740	2,760	2,730	2,750	21,300	1,375
2005-11-22	2,680	2,740	2,680	2,725	24,500	1,362.50
2005-11-21	2,655	2,680	2,625	2,660	22,900	1,330
2005-11-18	2,660	2,660	2,600	2,645	26,200	1,322.50
2005-11-17	2,545	2,660	2,545	2,660	29,100	1,330
2005-11-16	2,520	2,545	2,520	2,540	9,600	1,270
2005-11-15	2,530	2,530	2,505	2,520	7,800	1,260
2005-11-14	2,550	2,560	2,525	2,525	11,300	1,262.50
2005-11-11	2,485	2,535	2,485	2,500	27,100	1,250
2005-11-10	2,480	2,485	2,400	2,480	10,100	1,240
2005-11-09	2,460	2,485	2,460	2,475	20,600	1,237.50
2005-11-08	2,450	2,480	2,445	2,475	12,500	1,237.50
2005-11-07	2,420	2,450	2,420	2,445	9,000	1,222.50
2005-11-04	2,455	2,455	2,400	2,420	8,200	1,210
2005-11-02	2,450	2,470	2,445	2,455	4,600	1,227.50
2005-11-01	2,460	2,470	2,450	2,470	10,900	1,235
2005-10-31	2,425	2,460	2,410	2,410	21,500	1,205
2005-10-28	2,335	2,385	2,335	2,380	14,700	1,190
2005-10-27	2,315	2,325	2,305	2,325	23,700	1,162.50
2005-10-26	2,340	2,340	2,300	2,300	27,800	1,150
2005-10-25	2,335	2,370	2,285	2,295	27,000	1,147.50
2005-10-24	2,355	2,370	2,300	2,300	20,200	1,150
2005-10-21	2,360	2,370	2,340	2,360	14,400	1,180
2005-10-20	2,375	2,385	2,360	2,375	19,200	1,187.50
2005-10-19	2,415	2,415	2,360	2,385	17,300	1,192.50
2005-10-18	2,455	2,455	2,410	2,415	7,900	1,207.50
2005-10-17	2,470	2,475	2,420	2,435	11,800	1,217.50
2005-10-14	2,490	2,500	2,470	2,470	7,800	1,235
2005-10-13	2,485	2,520	2,470	2,495	6,700	1,247.50
2005-10-12	2,540	2,545	2,470	2,515	11,900	1,257.50
2005-10-11	2,535	2,535	2,500	2,535	12,600	1,267.50
2005-10-07	2,490	2,525	2,485	2,500	7,100	1,250
2005-10-06	2,455	2,495	2,435	2,480	4,800	1,240
2005-10-05	2,530	2,530	2,480	2,480	9,400	1,240
2005-10-04	2,520	2,535	2,520	2,535	11,400	1,267.50
2005-10-03	2,540	2,550	2,480	2,505	11,000	1,252.50
2005-09-30	2,540	2,545	2,520	2,540	31,600	1,270
2005-09-29	2,520	2,540	2,515	2,540	14,900	1,270
2005-09-28	2,530	2,540	2,510	2,540	10,100	1,270
2005-09-27	2,500	2,545	2,500	2,505	9,600	1,252.50
2005-09-26	2,520	2,540	2,500	2,520	23,200	1,260
2005-09-22	2,465	2,490	2,465	2,470	11,100	1,235
2005-09-21	2,470	2,475	2,450	2,465	13,800	1,232.50
2005-09-20	2,465	2,470	2,445	2,465	7,700	1,232.50
2005-09-16	2,445	2,450	2,440	2,445	17,300	1,222.50
2005-09-15	2,440	2,460	2,435	2,440	11,900	1,220
2005-09-14	2,445	2,445	2,440	2,445	3,800	1,222.50
2005-09-13	2,440	2,450	2,425	2,450	5,400	1,225
2005-09-12	2,495	2,500	2,420	2,420	14,200	1,210
2005-09-09	2,365	2,380	2,360	2,380	30,100	1,190
2005-09-08	2,365	2,370	2,360	2,360	6,600	1,180
2005-09-07	2,375	2,385	2,365	2,365	5,800	1,182.50
2005-09-06	2,370	2,385	2,370	2,375	10,500	1,187.50
2005-09-05	2,395	2,395	2,360	2,370	4,300	1,185
2005-09-02	2,355	2,400	2,355	2,395	6,400	1,197.50
2005-09-01	2,310	2,375	2,310	2,370	4,500	1,185
2005-08-31	2,380	2,380	2,375	2,375	3,600	1,187.50
2005-08-30	2,395	2,395	2,375	2,375	4,400	1,187.50
2005-08-29	2,375	2,400	2,360	2,390	8,300	1,195
2005-08-26	2,390	2,390	2,365	2,365	2,900	1,182.50
2005-08-25	2,400	2,400	2,385	2,385	2,600	1,192.50
2005-08-24	2,360	2,400	2,360	2,400	4,800	1,200
2005-08-23	2,430	2,430	2,395	2,400	8,200	1,200
2005-08-22	2,440	2,440	2,420	2,430	4,600	1,215
2005-08-19	2,375	2,440	2,360	2,430	14,100	1,215
2005-08-18	2,360	2,385	2,360	2,375	4,400	1,187.50
2005-08-17	2,360	2,380	2,360	2,360	7,100	1,180
2005-08-16	2,375	2,375	2,350	2,365	10,000	1,182.50
2005-08-15	2,370	2,375	2,335	2,340	8,000	1,170
2005-08-12	2,375	2,375	2,345	2,365	6,300	1,182.50
2005-08-11	2,380	2,380	2,350	2,375	13,000	1,187.50
2005-08-10	2,330	2,340	2,320	2,340	31,600	1,170
2005-08-09	2,310	2,360	2,300	2,320	3,500	1,160
2005-08-08	2,275	2,310	2,225	2,310	5,700	1,155
2005-08-05	2,320	2,330	2,235	2,275	9,200	1,137.50
2005-08-04	2,380	2,385	2,310	2,340	5,200	1,170
2005-08-03	2,360	2,380	2,355	2,375	5,400	1,187.50
2005-08-02	2,400	2,405	2,360	2,360	13,800	1,180
2005-08-01	2,385	2,410	2,385	2,390	7,300	1,195
2005-07-29	2,375	2,425	2,375	2,400	19,600	1,200
2005-07-28	2,350	2,360	2,345	2,345	17,900	1,172.50
2005-07-27	2,340	2,385	2,340	2,370	33,500	1,185
2005-07-26	2,385	2,410	2,345	2,360	7,800	1,180
2005-07-25	2,405	2,405	2,365	2,385	5,200	1,192.50
2005-07-22	2,370	2,375	2,355	2,365	8,200	1,182.50
2005-07-21	2,380	2,380	2,375	2,375	9,200	1,187.50
2005-07-20	2,380	2,385	2,370	2,380	5,500	1,190
2005-07-19	2,400	2,400	2,380	2,395	5,700	1,197.50
2005-07-15	2,435	2,435	2,385	2,385	10,300	1,192.50
2005-07-14	2,445	2,445	2,415	2,415	7,500	1,207.50
2005-07-13	2,440	2,440	2,410	2,430	2,000	1,215
2005-07-12	2,445	2,445	2,415	2,425	4,500	1,212.50
2005-07-11	2,445	2,445	2,440	2,445	7,100	1,222.50
2005-07-08	2,445	2,445	2,420	2,420	9,300	1,210
2005-07-07	2,440	2,440	2,420	2,430	3,900	1,215
2005-07-06	2,435	2,445	2,435	2,445	3,600	1,222.50
2005-07-05	2,445	2,450	2,440	2,445	26,800	1,222.50
2005-07-04	2,445	2,450	2,405	2,445	6,100	1,222.50
2005-07-01	2,410	2,440	2,410	2,435	6,900	1,217.50
2005-06-30	2,440	2,450	2,440	2,445	10,900	1,222.50
2005-06-29	2,385	2,440	2,385	2,430	12,400	1,215
2005-06-28	2,430	2,430	2,335	2,380	15,200	1,190
2005-06-27	2,435	2,440	2,420	2,430	16,300	1,215
2005-06-24	2,405	2,440	2,380	2,430	14,300	1,215
2005-06-23	2,415	2,440	2,415	2,425	20,800	1,212.50
2005-06-22	2,400	2,420	2,395	2,420	15,700	1,210
2005-06-21	2,400	2,410	2,380	2,400	13,600	1,200
2005-06-20	2,400	2,400	2,390	2,395	6,400	1,197.50
2005-06-17	2,400	2,420	2,395	2,400	5,800	1,200
2005-06-16	2,405	2,410	2,390	2,390	12,200	1,195
2005-06-15	2,410	2,425	2,380	2,410	7,200	1,205
2005-06-14	2,405	2,425	2,405	2,410	6,400	1,205
2005-06-13	2,445	2,445	2,435	2,440	2,600	1,220
2005-06-10	2,450	2,450	2,430	2,445	12,700	1,222.50
2005-06-09	2,450	2,450	2,405	2,435	5,400	1,217.50
2005-06-08	2,405	2,500	2,400	2,450	20,700	1,225
2005-06-07	2,465	2,490	2,445	2,450	11,300	1,225
2005-06-06	2,470	2,470	2,450	2,470	22,400	1,235
2005-06-03	2,470	2,470	2,455	2,470	18,300	1,235
2005-06-02	2,400	2,440	2,400	2,440	13,800	1,220
2005-06-01	2,385	2,405	2,380	2,400	38,500	1,200
2005-05-31	2,380	2,400	2,380	2,400	14,700	1,200
2005-05-30	2,340	2,405	2,340	2,365	24,200	1,182.50
2005-05-27	2,340	2,350	2,340	2,340	12,800	1,170
2005-05-26	2,330	2,345	2,300	2,340	14,700	1,170
2005-05-25	2,340	2,350	2,310	2,340	17,100	1,170
2005-05-24	2,340	2,350	2,335	2,340	18,600	1,170
2005-05-23	2,295	2,340	2,290	2,335	13,600	1,167.50
2005-05-20	2,260	2,295	2,260	2,275	11,600	1,137.50
2005-05-19	2,275	2,285	2,240	2,260	13,900	1,130
2005-05-18	2,240	2,250	2,220	2,225	15,000	1,112.50
2005-05-17	2,230	2,245	2,175	2,200	15,900	1,100
2005-05-16	2,230	2,230	2,210	2,215	13,800	1,107.50
2005-05-13	2,250	2,250	2,220	2,230	7,700	1,115
2005-05-12	2,230	2,240	2,225	2,225	4,700	1,112.50
2005-05-11	2,250	2,250	2,235	2,240	2,200	1,120
2005-05-10	2,270	2,270	2,230	2,250	9,900	1,125
2005-05-09	2,240	2,245	2,230	2,240	5,600	1,120
2005-05-06	2,230	2,245	2,230	2,240	8,100	1,120
2005-05-02	2,230	2,235	2,215	2,230	12,600	1,115
2005-04-28	2,235	2,250	2,230	2,230	3,400	1,115
2005-04-27	2,235	2,245	2,230	2,235	7,700	1,117.50
2005-04-26	2,235	2,250	2,220	2,245	16,000	1,122.50
2005-04-25	2,260	2,260	2,230	2,235	8,000	1,117.50
2005-04-22	2,250	2,280	2,240	2,260	9,000	1,130
2005-04-21	2,280	2,280	2,220	2,220	13,500	1,110
2005-04-20	2,280	2,285	2,265	2,275	12,500	1,137.50
2005-04-19	2,230	2,285	2,220	2,270	24,400	1,135
2005-04-18	2,260	2,290	2,210	2,225	22,700	1,112.50
2005-04-15	2,275	2,300	2,270	2,300	30,300	1,150
2005-04-14	2,260	2,305	2,260	2,305	23,500	1,152.50
2005-04-13	2,300	2,300	2,260	2,290	12,500	1,145
2005-04-12	2,270	2,300	2,245	2,280	30,000	1,140
2005-04-11	2,305	2,305	2,280	2,290	13,800	1,145
2005-04-08	2,275	2,305	2,255	2,300	17,900	1,150
2005-04-07	2,260	2,305	2,205	2,305	31,400	1,152.50
2005-04-06	2,270	2,275	2,250	2,260	12,200	1,130
2005-04-05	2,290	2,295	2,255	2,295	13,300	1,147.50
2005-04-04	2,280	2,290	2,260	2,290	24,200	1,145
2005-04-01	2,300	2,310	2,265	2,305	15,100	1,152.50
2005-03-31	2,275	2,315	2,250	2,315	22,300	1,157.50
2005-03-30	2,255	2,265	2,250	2,260	8,900	1,130
2005-03-29	2,290	2,290	2,260	2,265	11,100	1,132.50
2005-03-28	2,305	2,320	2,295	2,300	11,300	1,150
2005-03-25	2,300	2,330	2,295	2,330	12,600	1,165
2005-03-24	2,305	2,315	2,280	2,290	13,200	1,145
2005-03-23	2,295	2,350	2,290	2,320	19,800	1,160
2005-03-22	2,335	2,335	2,295	2,300	22,000	1,150
2005-03-18	2,315	2,315	2,295	2,295	7,700	1,147.50
2005-03-17	2,320	2,330	2,305	2,305	13,600	1,152.50
2005-03-16	2,305	2,325	2,295	2,300	24,600	1,150
2005-03-15	2,300	2,320	2,300	2,305	13,800	1,152.50
2005-03-14	2,305	2,310	2,285	2,305	24,700	1,152.50
2005-03-11	2,285	2,300	2,280	2,300	29,000	1,150
2005-03-10	2,335	2,335	2,285	2,285	14,100	1,142.50
2005-03-09	2,295	2,310	2,290	2,300	8,300	1,150
2005-03-08	2,310	2,325	2,290	2,295	9,700	1,147.50
2005-03-07	2,360	2,365	2,330	2,350	6,000	1,175
2005-03-04	2,350	2,365	2,345	2,355	6,300	1,177.50
2005-03-03	2,330	2,370	2,330	2,370	21,800	1,185
2005-03-02	2,310	2,380	2,310	2,330	32,100	1,165
2005-03-01	2,250	2,290	2,250	2,290	7,800	1,145
2005-02-28	2,190	2,250	2,190	2,250	12,200	1,125
2005-02-25	2,215	2,215	2,190	2,190	8,200	1,095
2005-02-24	2,210	2,210	2,190	2,200	6,600	1,100
2005-02-23	2,200	2,220	2,190	2,205	19,900	1,102.50
2005-02-22	2,190	2,195	2,185	2,190	12,000	1,095
2005-02-21	2,185	2,195	2,180	2,185	14,500	1,092.50
2005-02-18	2,185	2,190	2,175	2,185	31,100	1,092.50
2005-02-17	2,200	2,205	2,185	2,205	15,800	1,102.50
2005-02-16	2,190	2,205	2,175	2,175	11,400	1,087.50
2005-02-15	2,205	2,210	2,185	2,185	4,500	1,092.50
2005-02-14	2,200	2,225	2,190	2,190	10,400	1,095
2005-02-10	2,200	2,220	2,185	2,185	13,600	1,092.50
2005-02-09	2,200	2,235	2,175	2,185	12,300	1,092.50
2005-02-08	2,185	2,200	2,170	2,185	14,500	1,092.50
2005-02-07	2,200	2,200	2,170	2,190	45,800	1,095
2005-02-04	2,200	2,200	2,170	2,195	54,300	1,097.50
2005-02-03	2,255	2,255	2,190	2,205	55,400	1,102.50
2005-02-02	2,245	2,260	2,230	2,235	11,200	1,117.50
2005-02-01	2,230	2,240	2,225	2,240	22,000	1,120
2005-01-31	2,230	2,275	2,230	2,240	12,600	1,120
2005-01-28	2,230	2,240	2,220	2,235	17,100	1,117.50
2005-01-27	2,230	2,265	2,225	2,240	13,600	1,120
2005-01-26	2,235	2,290	2,230	2,250	12,600	1,125
2005-01-25	2,250	2,250	2,230	2,240	7,700	1,120
2005-01-24	2,230	2,245	2,230	2,230	2,800	1,115
2005-01-21	2,250	2,250	2,230	2,240	6,000	1,120
2005-01-20	2,240	2,240	2,215	2,225	14,100	1,112.50
2005-01-19	2,260	2,260	2,230	2,240	12,600	1,120
2005-01-18	2,260	2,260	2,240	2,240	6,600	1,120
2005-01-17	2,260	2,285	2,250	2,275	2,800	1,137.50
2005-01-14	2,240	2,260	2,240	2,250	7,500	1,125
2005-01-13	2,250	2,260	2,240	2,260	6,700	1,130
2005-01-12	2,270	2,270	2,250	2,255	8,900	1,127.50
2005-01-11	2,300	2,300	2,275	2,290	15,200	1,145
2005-01-07	2,260	2,260	2,245	2,255	6,900	1,127.50
2005-01-06	2,260	2,270	2,250	2,250	11,300	1,125
2005-01-05	2,260	2,260	2,245	2,245	6,700	1,122.50
2005-01-04	2,260	2,270	2,255	2,265	5,300	1,132.50

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 [2005年度]

7628 (株)オーハシテクニカの時系列データ [2005年度]