7628 (株)オーハシテクニカ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 572 | 612 | 572 | 611 | 6,100 | 611 |
| 2008-12-29 | 580 | 590 | 573 | 578 | 11,300 | 578 |
| 2008-12-26 | 583 | 588 | 573 | 579 | 7,500 | 579 |
| 2008-12-25 | 569 | 594 | 569 | 578 | 700 | 578 |
| 2008-12-24 | 594 | 594 | 551 | 564 | 8,500 | 564 |
| 2008-12-22 | 597 | 598 | 590 | 596 | 13,100 | 596 |
| 2008-12-19 | 597 | 614 | 591 | 592 | 7,100 | 592 |
| 2008-12-18 | 610 | 617 | 595 | 615 | 4,500 | 615 |
| 2008-12-17 | 618 | 620 | 586 | 620 | 4,600 | 620 |
| 2008-12-16 | 615 | 619 | 590 | 618 | 14,100 | 618 |
| 2008-12-15 | 619 | 634 | 616 | 632 | 12,400 | 632 |
| 2008-12-12 | 614 | 625 | 568 | 616 | 21,500 | 616 |
| 2008-12-11 | 633 | 634 | 598 | 610 | 18,400 | 610 |
| 2008-12-10 | 625 | 630 | 625 | 627 | 27,700 | 627 |
| 2008-12-09 | 600 | 619 | 600 | 619 | 11,700 | 619 |
| 2008-12-08 | 575 | 595 | 573 | 595 | 14,300 | 595 |
| 2008-12-05 | 579 | 588 | 563 | 568 | 8,100 | 568 |
| 2008-12-04 | 568 | 584 | 545 | 556 | 9,200 | 556 |
| 2008-12-03 | 560 | 566 | 550 | 566 | 9,000 | 566 |
| 2008-12-02 | 581 | 581 | 556 | 564 | 10,300 | 564 |
| 2008-12-01 | 629 | 649 | 577 | 611 | 9,300 | 611 |
| 2008-11-28 | 631 | 645 | 626 | 639 | 12,200 | 639 |
| 2008-11-27 | 621 | 649 | 621 | 631 | 11,700 | 631 |
| 2008-11-26 | 649 | 649 | 631 | 631 | 4,500 | 631 |
| 2008-11-25 | 647 | 667 | 630 | 650 | 8,500 | 650 |
| 2008-11-21 | 641 | 641 | 615 | 640 | 11,200 | 640 |
| 2008-11-20 | 633 | 641 | 620 | 636 | 5,900 | 636 |
| 2008-11-19 | 627 | 634 | 617 | 632 | 5,800 | 632 |
| 2008-11-18 | 624 | 651 | 613 | 613 | 3,700 | 613 |
| 2008-11-17 | 616 | 633 | 613 | 624 | 7,000 | 624 |
| 2008-11-14 | 660 | 680 | 623 | 626 | 7,700 | 626 |
| 2008-11-13 | 630 | 630 | 606 | 628 | 10,200 | 628 |
| 2008-11-12 | 690 | 692 | 662 | 682 | 4,800 | 682 |
| 2008-11-11 | 754 | 754 | 686 | 693 | 9,700 | 693 |
| 2008-11-10 | 748 | 759 | 738 | 744 | 23,100 | 744 |
| 2008-11-07 | 720 | 748 | 685 | 741 | 14,900 | 741 |
| 2008-11-06 | 720 | 724 | 711 | 723 | 6,200 | 723 |
| 2008-11-05 | 700 | 730 | 695 | 730 | 21,100 | 730 |
| 2008-11-04 | 671 | 699 | 665 | 698 | 7,100 | 698 |
| 2008-10-31 | 661 | 699 | 650 | 671 | 15,400 | 671 |
| 2008-10-30 | 675 | 696 | 634 | 667 | 19,600 | 667 |
| 2008-10-29 | 664 | 678 | 604 | 674 | 19,900 | 674 |
| 2008-10-28 | 569 | 603 | 553 | 603 | 16,000 | 603 |
| 2008-10-27 | 575 | 597 | 555 | 563 | 15,400 | 563 |
| 2008-10-24 | 611 | 619 | 560 | 570 | 10,600 | 570 |
| 2008-10-23 | 600 | 633 | 585 | 617 | 21,000 | 617 |
| 2008-10-22 | 639 | 657 | 620 | 620 | 8,400 | 620 |
| 2008-10-21 | 685 | 691 | 637 | 669 | 17,400 | 669 |
| 2008-10-20 | 592 | 679 | 592 | 679 | 16,700 | 679 |
| 2008-10-17 | 621 | 629 | 580 | 602 | 14,400 | 602 |
| 2008-10-16 | 567 | 587 | 560 | 566 | 14,400 | 566 |
| 2008-10-15 | 615 | 640 | 585 | 627 | 15,400 | 627 |
| 2008-10-14 | 600 | 629 | 586 | 605 | 23,900 | 605 |
| 2008-10-10 | 653 | 658 | 562 | 569 | 38,900 | 569 |
| 2008-10-09 | 639 | 675 | 612 | 647 | 22,500 | 647 |
| 2008-10-08 | 652 | 691 | 638 | 638 | 41,800 | 638 |
| 2008-10-07 | 679 | 704 | 655 | 698 | 36,300 | 698 |
| 2008-10-06 | 686 | 708 | 673 | 699 | 23,900 | 699 |
| 2008-10-03 | 672 | 700 | 662 | 700 | 16,100 | 700 |
| 2008-10-02 | 706 | 706 | 670 | 682 | 14,600 | 682 |
| 2008-10-01 | 701 | 710 | 689 | 698 | 15,100 | 698 |
| 2008-09-30 | 677 | 692 | 662 | 692 | 13,600 | 692 |
| 2008-09-29 | 712 | 729 | 684 | 685 | 13,600 | 685 |
| 2008-09-26 | 705 | 709 | 684 | 705 | 37,400 | 705 |
| 2008-09-25 | 720 | 720 | 700 | 703 | 16,500 | 703 |
| 2008-09-24 | 711 | 722 | 703 | 720 | 28,900 | 720 |
| 2008-09-22 | 730 | 736 | 721 | 728 | 15,000 | 728 |
| 2008-09-19 | 714 | 730 | 705 | 723 | 22,000 | 723 |
| 2008-09-18 | 693 | 729 | 693 | 724 | 28,200 | 724 |
| 2008-09-17 | 712 | 712 | 686 | 697 | 14,200 | 697 |
| 2008-09-16 | 691 | 711 | 667 | 695 | 23,700 | 695 |
| 2008-09-12 | 703 | 728 | 703 | 726 | 35,600 | 726 |
| 2008-09-11 | 720 | 737 | 711 | 722 | 19,300 | 722 |
| 2008-09-10 | 733 | 736 | 723 | 730 | 32,300 | 730 |
| 2008-09-09 | 726 | 738 | 721 | 726 | 17,600 | 726 |
| 2008-09-08 | 708 | 747 | 708 | 728 | 17,000 | 728 |
| 2008-09-05 | 713 | 719 | 700 | 700 | 30,500 | 700 |
| 2008-09-04 | 725 | 744 | 716 | 721 | 21,300 | 721 |
| 2008-09-03 | 730 | 745 | 727 | 740 | 20,400 | 740 |
| 2008-09-02 | 751 | 755 | 731 | 732 | 9,400 | 732 |
| 2008-09-01 | 763 | 770 | 754 | 755 | 13,400 | 755 |
| 2008-08-29 | 777 | 787 | 767 | 783 | 27,600 | 783 |
| 2008-08-28 | 771 | 775 | 764 | 770 | 8,600 | 770 |
| 2008-08-27 | 787 | 788 | 773 | 781 | 4,100 | 781 |
| 2008-08-26 | 786 | 791 | 765 | 791 | 11,000 | 791 |
| 2008-08-25 | 796 | 805 | 784 | 793 | 16,800 | 793 |
| 2008-08-22 | 773 | 789 | 766 | 789 | 13,400 | 789 |
| 2008-08-21 | 785 | 785 | 760 | 773 | 14,800 | 773 |
| 2008-08-20 | 772 | 785 | 755 | 785 | 19,500 | 785 |
| 2008-08-19 | 757 | 779 | 744 | 772 | 29,100 | 772 |
| 2008-08-18 | 741 | 775 | 741 | 757 | 31,800 | 757 |
| 2008-08-15 | 733 | 744 | 733 | 739 | 12,800 | 739 |
| 2008-08-14 | 736 | 746 | 731 | 731 | 19,900 | 731 |
| 2008-08-13 | 745 | 748 | 732 | 736 | 25,300 | 736 |
| 2008-08-12 | 765 | 765 | 743 | 745 | 22,300 | 745 |
| 2008-08-11 | 758 | 766 | 758 | 760 | 29,000 | 760 |
| 2008-08-08 | 754 | 764 | 742 | 751 | 25,900 | 751 |
| 2008-08-07 | 757 | 767 | 737 | 755 | 19,300 | 755 |
| 2008-08-06 | 750 | 767 | 745 | 760 | 31,000 | 760 |
| 2008-08-05 | 738 | 770 | 732 | 741 | 31,500 | 741 |
| 2008-08-04 | 767 | 775 | 732 | 732 | 21,400 | 732 |
| 2008-08-01 | 781 | 795 | 769 | 775 | 11,900 | 775 |
| 2008-07-31 | 790 | 800 | 774 | 782 | 22,600 | 782 |
| 2008-07-30 | 776 | 786 | 776 | 782 | 23,700 | 782 |
| 2008-07-29 | 780 | 787 | 766 | 768 | 21,900 | 768 |
| 2008-07-28 | 789 | 790 | 780 | 782 | 17,500 | 782 |
| 2008-07-25 | 805 | 805 | 787 | 789 | 23,000 | 789 |
| 2008-07-24 | 806 | 806 | 793 | 804 | 25,500 | 804 |
| 2008-07-23 | 804 | 804 | 787 | 792 | 21,600 | 792 |
| 2008-07-22 | 797 | 805 | 788 | 801 | 45,900 | 801 |
| 2008-07-18 | 791 | 791 | 786 | 789 | 18,000 | 789 |
| 2008-07-17 | 791 | 797 | 785 | 785 | 35,900 | 785 |
| 2008-07-16 | 771 | 796 | 771 | 786 | 32,000 | 786 |
| 2008-07-15 | 786 | 795 | 785 | 787 | 29,400 | 787 |
| 2008-07-14 | 790 | 796 | 780 | 786 | 19,900 | 786 |
| 2008-07-11 | 793 | 796 | 780 | 780 | 40,300 | 780 |
| 2008-07-10 | 786 | 793 | 786 | 786 | 42,000 | 786 |
| 2008-07-09 | 786 | 787 | 775 | 779 | 29,400 | 779 |
| 2008-07-08 | 791 | 793 | 778 | 783 | 25,200 | 783 |
| 2008-07-07 | 790 | 796 | 784 | 791 | 20,500 | 791 |
| 2008-07-04 | 791 | 797 | 788 | 792 | 18,300 | 792 |
| 2008-07-03 | 774 | 794 | 771 | 791 | 20,600 | 791 |
| 2008-07-02 | 782 | 786 | 768 | 771 | 22,100 | 771 |
| 2008-07-01 | 783 | 797 | 783 | 790 | 16,600 | 790 |
| 2008-06-30 | 795 | 796 | 782 | 783 | 24,800 | 783 |
| 2008-06-27 | 779 | 796 | 768 | 795 | 33,900 | 795 |
| 2008-06-26 | 794 | 802 | 779 | 779 | 47,000 | 779 |
| 2008-06-25 | 776 | 790 | 764 | 787 | 37,100 | 787 |
| 2008-06-24 | 768 | 773 | 765 | 769 | 16,600 | 769 |
| 2008-06-23 | 766 | 770 | 750 | 763 | 26,700 | 763 |
| 2008-06-20 | 774 | 778 | 764 | 766 | 27,700 | 766 |
| 2008-06-19 | 777 | 779 | 761 | 770 | 26,100 | 770 |
| 2008-06-18 | 788 | 789 | 777 | 779 | 20,000 | 779 |
| 2008-06-17 | 788 | 802 | 783 | 788 | 19,200 | 788 |
| 2008-06-16 | 780 | 795 | 780 | 788 | 11,200 | 788 |
| 2008-06-13 | 780 | 791 | 771 | 785 | 27,200 | 785 |
| 2008-06-12 | 781 | 799 | 778 | 790 | 41,900 | 790 |
| 2008-06-11 | 789 | 790 | 775 | 789 | 28,100 | 789 |
| 2008-06-10 | 779 | 793 | 779 | 782 | 28,300 | 782 |
| 2008-06-09 | 777 | 785 | 770 | 772 | 23,600 | 772 |
| 2008-06-06 | 799 | 800 | 786 | 786 | 18,100 | 786 |
| 2008-06-05 | 782 | 797 | 781 | 791 | 15,500 | 791 |
| 2008-06-04 | 785 | 797 | 785 | 792 | 21,300 | 792 |
| 2008-06-03 | 815 | 815 | 780 | 783 | 38,400 | 783 |
| 2008-06-02 | 796 | 815 | 785 | 815 | 31,800 | 815 |
| 2008-05-30 | 776 | 792 | 776 | 788 | 29,500 | 788 |
| 2008-05-29 | 785 | 785 | 772 | 775 | 23,300 | 775 |
| 2008-05-28 | 773 | 783 | 770 | 771 | 25,900 | 771 |
| 2008-05-27 | 780 | 789 | 770 | 783 | 30,800 | 783 |
| 2008-05-26 | 800 | 801 | 778 | 780 | 63,700 | 780 |
| 2008-05-23 | 809 | 831 | 800 | 800 | 143,300 | 800 |
| 2008-05-22 | 867 | 905 | 866 | 879 | 50,600 | 879 |
| 2008-05-21 | 872 | 877 | 862 | 868 | 35,700 | 868 |
| 2008-05-20 | 872 | 879 | 868 | 878 | 25,300 | 878 |
| 2008-05-19 | 855 | 869 | 852 | 869 | 29,900 | 869 |
| 2008-05-16 | 868 | 869 | 845 | 848 | 41,300 | 848 |
| 2008-05-15 | 839 | 876 | 833 | 876 | 47,300 | 876 |
| 2008-05-14 | 819 | 838 | 819 | 833 | 54,400 | 833 |
| 2008-05-13 | 802 | 820 | 796 | 818 | 47,200 | 818 |
| 2008-05-12 | 795 | 800 | 790 | 799 | 31,700 | 799 |
| 2008-05-09 | 799 | 800 | 789 | 790 | 26,900 | 790 |
| 2008-05-08 | 818 | 818 | 795 | 799 | 27,300 | 799 |
| 2008-05-07 | 807 | 824 | 807 | 818 | 23,700 | 818 |
| 2008-05-02 | 798 | 798 | 791 | 797 | 18,000 | 797 |
| 2008-05-01 | 797 | 797 | 789 | 791 | 14,200 | 791 |
| 2008-04-30 | 800 | 802 | 796 | 797 | 24,900 | 797 |
| 2008-04-28 | 809 | 810 | 795 | 803 | 25,800 | 803 |
| 2008-04-25 | 807 | 818 | 803 | 809 | 16,900 | 809 |
| 2008-04-24 | 799 | 802 | 795 | 797 | 16,200 | 797 |
| 2008-04-23 | 805 | 805 | 794 | 799 | 19,000 | 799 |
| 2008-04-22 | 819 | 819 | 805 | 809 | 14,800 | 809 |
| 2008-04-21 | 837 | 839 | 798 | 811 | 32,000 | 811 |
| 2008-04-18 | 805 | 829 | 802 | 829 | 24,700 | 829 |
| 2008-04-17 | 805 | 811 | 800 | 805 | 21,500 | 805 |
| 2008-04-16 | 797 | 805 | 797 | 805 | 24,400 | 805 |
| 2008-04-15 | 801 | 809 | 799 | 805 | 6,100 | 805 |
| 2008-04-14 | 790 | 799 | 785 | 799 | 8,700 | 799 |
| 2008-04-11 | 808 | 814 | 802 | 809 | 26,500 | 809 |
| 2008-04-10 | 826 | 828 | 807 | 807 | 24,900 | 807 |
| 2008-04-09 | 825 | 825 | 812 | 818 | 22,900 | 818 |
| 2008-04-08 | 839 | 841 | 826 | 826 | 21,400 | 826 |
| 2008-04-07 | 823 | 858 | 822 | 854 | 27,500 | 854 |
| 2008-04-04 | 821 | 823 | 815 | 822 | 12,800 | 822 |
| 2008-04-03 | 821 | 828 | 818 | 820 | 21,100 | 820 |
| 2008-04-02 | 820 | 832 | 815 | 821 | 24,300 | 821 |
| 2008-04-01 | 782 | 829 | 780 | 820 | 37,400 | 820 |
| 2008-03-31 | 780 | 789 | 772 | 780 | 23,500 | 780 |
| 2008-03-28 | 760 | 782 | 749 | 782 | 31,200 | 782 |
| 2008-03-27 | 771 | 784 | 768 | 773 | 10,500 | 773 |
| 2008-03-26 | 770 | 778 | 761 | 768 | 13,700 | 768 |
| 2008-03-25 | 776 | 776 | 760 | 776 | 40,800 | 776 |
| 2008-03-24 | 774 | 792 | 767 | 767 | 17,700 | 767 |
| 2008-03-21 | 750 | 769 | 750 | 764 | 22,100 | 764 |
| 2008-03-19 | 727 | 731 | 716 | 729 | 26,300 | 729 |
| 2008-03-18 | 708 | 727 | 708 | 719 | 16,700 | 719 |
| 2008-03-17 | 712 | 722 | 704 | 716 | 11,500 | 716 |
| 2008-03-14 | 738 | 749 | 733 | 739 | 39,500 | 739 |
| 2008-03-13 | 749 | 750 | 742 | 748 | 20,000 | 748 |
| 2008-03-12 | 770 | 770 | 752 | 754 | 23,100 | 754 |
| 2008-03-11 | 776 | 776 | 757 | 757 | 28,700 | 757 |
| 2008-03-10 | 792 | 793 | 771 | 776 | 17,100 | 776 |
| 2008-03-07 | 799 | 799 | 779 | 785 | 21,600 | 785 |
| 2008-03-06 | 803 | 810 | 800 | 804 | 17,800 | 804 |
| 2008-03-05 | 806 | 819 | 792 | 792 | 10,000 | 792 |
| 2008-03-04 | 801 | 818 | 794 | 806 | 17,300 | 806 |
| 2008-03-03 | 799 | 821 | 797 | 816 | 14,000 | 816 |
| 2008-02-29 | 839 | 839 | 802 | 821 | 9,600 | 821 |
| 2008-02-28 | 835 | 842 | 823 | 841 | 8,300 | 841 |
| 2008-02-27 | 839 | 850 | 835 | 849 | 7,100 | 849 |
| 2008-02-26 | 860 | 866 | 839 | 839 | 9,400 | 839 |
| 2008-02-25 | 847 | 864 | 844 | 857 | 12,900 | 857 |
| 2008-02-22 | 855 | 855 | 840 | 846 | 7,300 | 846 |
| 2008-02-21 | 856 | 871 | 853 | 871 | 13,200 | 871 |
| 2008-02-20 | 867 | 867 | 845 | 848 | 9,600 | 848 |
| 2008-02-19 | 876 | 883 | 859 | 877 | 6,300 | 877 |
| 2008-02-18 | 870 | 870 | 858 | 866 | 13,000 | 866 |
| 2008-02-15 | 874 | 874 | 859 | 869 | 15,600 | 869 |
| 2008-02-14 | 875 | 875 | 857 | 870 | 9,500 | 870 |
| 2008-02-13 | 872 | 885 | 865 | 865 | 15,400 | 865 |
| 2008-02-12 | 850 | 893 | 850 | 863 | 26,100 | 863 |
| 2008-02-08 | 845 | 850 | 832 | 842 | 14,900 | 842 |
| 2008-02-07 | 810 | 825 | 803 | 821 | 11,800 | 821 |
| 2008-02-06 | 829 | 833 | 813 | 813 | 13,300 | 813 |
| 2008-02-05 | 840 | 840 | 830 | 836 | 12,400 | 836 |
| 2008-02-04 | 824 | 853 | 824 | 845 | 12,300 | 845 |
| 2008-02-01 | 823 | 833 | 821 | 824 | 4,200 | 824 |
| 2008-01-31 | 798 | 822 | 785 | 822 | 27,400 | 822 |
| 2008-01-30 | 800 | 808 | 787 | 797 | 16,200 | 797 |
| 2008-01-29 | 795 | 800 | 780 | 798 | 20,100 | 798 |
| 2008-01-28 | 796 | 797 | 770 | 786 | 13,400 | 786 |
| 2008-01-25 | 800 | 808 | 789 | 797 | 22,200 | 797 |
| 2008-01-24 | 762 | 796 | 750 | 789 | 11,500 | 789 |
| 2008-01-23 | 749 | 766 | 740 | 760 | 14,300 | 760 |
| 2008-01-22 | 770 | 773 | 744 | 744 | 13,000 | 744 |
| 2008-01-21 | 803 | 803 | 773 | 773 | 15,700 | 773 |
| 2008-01-18 | 780 | 803 | 779 | 796 | 23,500 | 796 |
| 2008-01-17 | 784 | 810 | 784 | 808 | 11,900 | 808 |
| 2008-01-16 | 800 | 820 | 782 | 782 | 16,100 | 782 |
| 2008-01-15 | 857 | 857 | 825 | 828 | 23,700 | 828 |
| 2008-01-11 | 866 | 870 | 863 | 863 | 12,100 | 863 |
| 2008-01-10 | 897 | 898 | 875 | 875 | 21,300 | 875 |
| 2008-01-09 | 861 | 890 | 859 | 889 | 17,600 | 889 |
| 2008-01-08 | 873 | 891 | 866 | 884 | 27,100 | 884 |
| 2008-01-07 | 876 | 909 | 866 | 883 | 19,500 | 883 |
| 2008-01-04 | 930 | 930 | 882 | 882 | 12,100 | 882 |
分割・併合履歴 ： [2006-03-28]1株→2株
