7628 (株)オーハシテクニカの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	935	942	927	933	6,200	933
2007-12-27	961	961	953	955	5,800	955
2007-12-26	956	960	951	958	20,900	958
2007-12-25	958	961	951	952	7,100	952
2007-12-21	946	953	935	950	21,700	950
2007-12-20	945	948	925	937	10,700	937
2007-12-19	958	958	940	945	10,400	945
2007-12-18	943	960	942	958	13,500	958
2007-12-17	961	962	944	953	17,900	953
2007-12-14	960	974	957	962	25,200	962
2007-12-13	972	973	961	961	10,000	961
2007-12-12	963	974	953	972	15,400	972
2007-12-11	980	983	970	973	10,300	973
2007-12-10	985	991	970	974	22,600	974
2007-12-07	971	985	971	976	22,100	976
2007-12-06	979	985	967	970	18,400	970
2007-12-05	965	970	961	970	15,400	970
2007-12-04	985	986	952	963	23,200	963
2007-12-03	985	999	985	987	22,000	987
2007-11-30	988	996	984	984	23,500	984
2007-11-29	973	1,003	973	989	41,700	989
2007-11-28	969	975	956	970	29,400	970
2007-11-27	968	977	951	975	16,200	975
2007-11-26	966	979	953	978	17,900	978
2007-11-22	953	969	936	957	19,200	957
2007-11-21	984	986	965	965	32,600	965
2007-11-20	948	980	931	975	28,600	975
2007-11-19	939	967	939	958	13,300	958
2007-11-16	959	959	945	949	18,000	949
2007-11-15	956	967	933	959	70,400	959
2007-11-14	898	906	890	906	10,700	906
2007-11-13	892	900	876	888	12,100	888
2007-11-12	930	930	893	902	27,000	902
2007-11-09	924	926	909	921	19,100	921
2007-11-08	939	940	905	928	18,600	928
2007-11-07	970	970	943	947	13,300	947
2007-11-06	960	976	955	975	18,800	975
2007-11-05	956	969	953	960	7,700	960
2007-11-02	974	975	954	954	13,300	954
2007-11-01	960	985	960	981	19,700	981
2007-10-31	955	970	945	970	17,700	970
2007-10-30	949	967	933	953	31,000	953
2007-10-29	935	975	935	959	26,500	959
2007-10-26	931	940	931	936	16,900	936
2007-10-25	935	940	920	926	16,100	926
2007-10-24	912	935	912	928	13,100	928
2007-10-23	923	930	920	922	7,900	922
2007-10-22	932	934	916	924	14,700	924
2007-10-19	946	946	932	941	13,500	941
2007-10-18	927	949	924	948	17,100	948
2007-10-17	921	926	915	922	10,300	922
2007-10-16	942	945	928	931	14,600	931
2007-10-15	923	940	918	938	14,000	938
2007-10-12	942	945	927	927	12,800	927
2007-10-11	926	945	920	942	24,800	942
2007-10-10	943	948	922	926	34,700	926
2007-10-09	933	945	931	934	28,700	934
2007-10-05	931	935	927	927	25,200	927
2007-10-04	934	936	929	931	9,900	931
2007-10-03	923	937	916	937	49,100	937
2007-10-02	914	924	910	923	20,300	923
2007-10-01	903	915	900	913	13,200	913
2007-09-28	915	918	902	913	23,600	913
2007-09-27	900	915	900	914	17,200	914
2007-09-26	869	911	866	899	35,100	899
2007-09-25	863	873	855	869	29,700	869
2007-09-21	874	875	844	855	85,600	855
2007-09-20	879	880	863	869	45,300	869
2007-09-19	860	888	860	872	30,400	872
2007-09-18	877	877	851	854	33,100	854
2007-09-14	872	881	870	877	43,200	877
2007-09-13	892	898	880	882	24,300	882
2007-09-12	904	904	892	892	19,400	892
2007-09-11	895	904	890	903	14,400	903
2007-09-10	913	913	901	905	32,500	905
2007-09-07	908	920	907	912	20,100	912
2007-09-06	913	913	894	906	16,900	906
2007-09-05	927	930	911	912	20,000	912
2007-09-04	925	928	923	926	12,700	926
2007-09-03	915	922	915	920	11,200	920
2007-08-31	905	915	901	915	38,500	915
2007-08-30	897	904	897	902	14,400	902
2007-08-29	901	904	892	899	13,500	899
2007-08-28	902	910	902	907	12,900	907
2007-08-27	910	932	908	911	31,200	911
2007-08-24	908	908	900	908	16,800	908
2007-08-23	900	910	898	909	42,400	909
2007-08-22	903	912	896	897	49,900	897
2007-08-21	880	906	880	895	111,300	895
2007-08-20	890	899	851	864	42,000	864
2007-08-17	903	916	880	880	26,600	880
2007-08-16	925	925	901	916	22,800	916
2007-08-15	936	940	930	930	16,300	930
2007-08-14	938	941	930	938	27,600	938
2007-08-13	934	953	934	940	30,600	940
2007-08-10	965	969	950	954	38,900	954
2007-08-09	995	995	965	976	45,700	976
2007-08-08	1,002	1,007	986	997	24,500	997
2007-08-07	1,006	1,016	1,006	1,006	14,300	1,006
2007-08-06	1,015	1,029	1,010	1,026	20,500	1,026
2007-08-03	1,035	1,035	1,015	1,027	24,600	1,027
2007-08-02	1,035	1,040	1,023	1,035	22,000	1,035
2007-08-01	1,036	1,054	1,033	1,034	26,400	1,034
2007-07-31	1,039	1,057	1,038	1,056	52,700	1,056
2007-07-30	1,002	1,028	1,002	1,026	14,500	1,026
2007-07-27	998	1,016	986	1,012	34,800	1,012
2007-07-26	1,028	1,043	1,028	1,028	26,500	1,028
2007-07-25	1,040	1,046	1,040	1,042	13,900	1,042
2007-07-24	1,046	1,048	1,041	1,048	25,100	1,048
2007-07-23	1,055	1,055	1,049	1,049	32,500	1,049
2007-07-20	1,052	1,057	1,052	1,054	35,200	1,054
2007-07-19	1,052	1,055	1,050	1,055	16,800	1,055
2007-07-18	1,055	1,055	1,052	1,052	14,900	1,052
2007-07-17	1,055	1,059	1,051	1,057	39,100	1,057
2007-07-13	1,055	1,058	1,053	1,055	16,500	1,055
2007-07-12	1,054	1,057	1,050	1,055	40,000	1,055
2007-07-11	1,056	1,059	1,050	1,053	23,900	1,053
2007-07-10	1,054	1,064	1,054	1,061	50,800	1,061
2007-07-09	1,050	1,050	1,040	1,050	28,200	1,050
2007-07-06	1,050	1,055	1,046	1,048	22,200	1,048
2007-07-05	1,051	1,056	1,051	1,055	16,700	1,055
2007-07-04	1,060	1,060	1,050	1,050	28,000	1,050
2007-07-03	1,055	1,062	1,052	1,057	16,100	1,057
2007-07-02	1,050	1,065	1,050	1,062	86,300	1,062
2007-06-29	1,060	1,060	1,053	1,059	30,500	1,059
2007-06-28	1,057	1,060	1,056	1,060	19,200	1,060
2007-06-27	1,057	1,062	1,052	1,057	33,200	1,057
2007-06-26	1,069	1,072	1,062	1,064	35,200	1,064
2007-06-25	1,051	1,063	1,046	1,060	58,400	1,060
2007-06-22	1,070	1,070	1,059	1,066	38,200	1,066
2007-06-21	1,059	1,066	1,055	1,065	52,200	1,065
2007-06-20	1,050	1,056	1,044	1,056	50,400	1,056
2007-06-19	1,039	1,048	1,037	1,045	45,200	1,045
2007-06-18	1,020	1,034	1,018	1,032	40,600	1,032
2007-06-15	1,005	1,022	1,000	1,020	49,200	1,020
2007-06-14	997	1,001	995	999	41,200	999
2007-06-13	988	993	985	987	29,100	987
2007-06-12	1,000	1,001	990	994	60,100	994
2007-06-11	995	1,002	995	1,000	39,900	1,000
2007-06-08	990	998	987	992	79,000	992
2007-06-07	992	998	990	998	26,700	998
2007-06-06	989	997	980	993	47,300	993
2007-06-05	985	989	978	989	28,400	989
2007-06-04	984	984	975	978	26,400	978
2007-06-01	954	966	954	964	48,200	964
2007-05-31	954	965	948	964	41,600	964
2007-05-30	958	961	947	961	38,700	961
2007-05-29	937	970	930	968	49,300	968
2007-05-28	930	952	930	947	31,300	947
2007-05-25	945	946	933	940	43,100	940
2007-05-24	953	964	950	960	17,700	960
2007-05-23	940	956	939	948	26,500	948
2007-05-22	915	922	914	920	16,700	920
2007-05-21	907	914	907	912	29,200	912
2007-05-18	934	944	899	906	72,800	906
2007-05-17	976	979	970	974	26,100	974
2007-05-16	983	986	976	976	28,100	976
2007-05-15	985	990	984	985	35,700	985
2007-05-14	985	995	982	990	46,500	990
2007-05-11	986	989	975	985	38,400	985
2007-05-10	991	991	984	985	21,300	985
2007-05-09	979	984	977	982	24,600	982
2007-05-08	974	983	971	979	26,800	979
2007-05-07	961	972	961	969	32,300	969
2007-05-02	960	965	955	958	25,800	958
2007-05-01	966	970	953	959	37,800	959
2007-04-27	950	959	941	951	44,000	951
2007-04-26	933	942	933	940	31,700	940
2007-04-25	934	937	932	934	28,900	934
2007-04-24	930	939	925	932	60,800	932
2007-04-23	954	954	935	938	25,800	938
2007-04-20	955	955	944	945	12,300	945
2007-04-19	965	966	950	956	28,400	956
2007-04-18	950	970	946	967	42,100	967
2007-04-17	956	960	934	936	48,700	936
2007-04-16	960	970	955	956	29,100	956
2007-04-13	967	971	960	962	45,700	962
2007-04-12	980	990	965	969	40,300	969
2007-04-11	986	992	982	982	45,300	982
2007-04-10	997	997	985	991	40,900	991
2007-04-09	1,001	1,002	988	997	42,700	997
2007-04-06	991	1,003	982	993	41,500	993
2007-04-05	999	1,007	995	1,005	38,200	1,005
2007-04-04	1,002	1,008	986	996	71,600	996
2007-04-03	1,006	1,010	998	998	74,200	998
2007-04-02	1,055	1,055	1,004	1,006	65,000	1,006
2007-03-30	1,039	1,045	1,037	1,044	26,500	1,044
2007-03-29	1,032	1,035	1,017	1,033	35,900	1,033
2007-03-28	1,031	1,039	1,020	1,028	15,700	1,028
2007-03-27	1,034	1,041	1,020	1,024	26,200	1,024
2007-03-26	1,050	1,058	1,047	1,054	59,900	1,054
2007-03-23	1,042	1,043	1,036	1,040	21,000	1,040
2007-03-22	1,040	1,046	1,036	1,038	32,300	1,038
2007-03-20	1,044	1,045	1,028	1,030	17,900	1,030
2007-03-19	1,027	1,032	1,023	1,024	16,400	1,024
2007-03-16	1,036	1,037	1,020	1,020	28,700	1,020
2007-03-15	1,029	1,041	1,028	1,029	19,900	1,029
2007-03-14	1,040	1,040	1,016	1,018	44,800	1,018
2007-03-13	1,055	1,055	1,040	1,040	29,300	1,040
2007-03-12	1,045	1,054	1,040	1,051	34,000	1,051
2007-03-09	1,036	1,041	1,032	1,035	51,700	1,035
2007-03-08	1,013	1,035	1,012	1,035	37,100	1,035
2007-03-07	1,016	1,023	1,006	1,011	85,800	1,011
2007-03-06	1,000	1,012	999	1,012	50,600	1,012
2007-03-05	1,028	1,029	998	1,000	88,700	1,000
2007-03-02	1,027	1,034	1,026	1,028	64,300	1,028
2007-03-01	1,050	1,050	1,026	1,029	71,800	1,029
2007-02-28	1,025	1,049	1,000	1,043	97,700	1,043
2007-02-27	1,080	1,089	1,078	1,079	43,800	1,079
2007-02-26	1,085	1,095	1,075	1,075	82,000	1,075
2007-02-23	1,083	1,085	1,076	1,083	43,100	1,083
2007-02-22	1,077	1,079	1,071	1,073	65,000	1,073
2007-02-21	1,080	1,084	1,061	1,069	81,400	1,069
2007-02-20	1,090	1,090	1,070	1,079	57,200	1,079
2007-02-19	1,095	1,096	1,091	1,092	39,100	1,092
2007-02-16	1,100	1,103	1,091	1,094	28,200	1,094
2007-02-15	1,100	1,103	1,098	1,099	41,000	1,099
2007-02-14	1,102	1,108	1,094	1,097	47,200	1,097
2007-02-13	1,100	1,105	1,093	1,093	60,700	1,093
2007-02-09	1,080	1,092	1,072	1,090	53,700	1,090
2007-02-08	1,089	1,094	1,081	1,081	43,500	1,081
2007-02-07	1,095	1,110	1,087	1,088	83,900	1,088
2007-02-06	1,095	1,095	1,085	1,088	50,900	1,088
2007-02-05	1,110	1,125	1,093	1,093	52,800	1,093
2007-02-02	1,114	1,117	1,105	1,105	32,900	1,105
2007-02-01	1,115	1,120	1,104	1,114	62,200	1,114
2007-01-31	1,126	1,126	1,115	1,116	32,100	1,116
2007-01-30	1,132	1,139	1,127	1,128	32,800	1,128
2007-01-29	1,141	1,159	1,131	1,132	41,500	1,132
2007-01-26	1,147	1,150	1,141	1,142	31,600	1,142
2007-01-25	1,160	1,160	1,147	1,147	53,400	1,147
2007-01-24	1,154	1,155	1,151	1,154	40,600	1,154
2007-01-23	1,145	1,155	1,143	1,153	26,200	1,153
2007-01-22	1,151	1,153	1,143	1,144	28,900	1,144
2007-01-19	1,145	1,151	1,143	1,143	16,200	1,143
2007-01-18	1,144	1,150	1,140	1,144	23,700	1,144
2007-01-17	1,145	1,148	1,142	1,144	30,500	1,144
2007-01-16	1,151	1,154	1,145	1,150	20,000	1,150
2007-01-15	1,147	1,162	1,147	1,154	23,200	1,154
2007-01-12	1,152	1,155	1,146	1,150	18,100	1,150
2007-01-11	1,150	1,174	1,146	1,150	34,000	1,150
2007-01-10	1,188	1,188	1,150	1,150	32,600	1,150
2007-01-09	1,154	1,176	1,151	1,168	25,200	1,168
2007-01-05	1,158	1,162	1,149	1,149	17,600	1,149
2007-01-04	1,157	1,167	1,150	1,164	8,900	1,164

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 [2007年度]

7628 (株)オーハシテクニカの時系列データ [2007年度]