7628 (株)オーハシテクニカ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 514 | 514 | 507 | 514 | 4,200 | 514 |
| 2009-12-29 | 516 | 516 | 505 | 516 | 3,200 | 516 |
| 2009-12-28 | 506 | 516 | 506 | 506 | 6,300 | 506 |
| 2009-12-25 | 519 | 519 | 511 | 514 | 6,000 | 514 |
| 2009-12-24 | 515 | 515 | 507 | 514 | 2,700 | 514 |
| 2009-12-22 | 520 | 520 | 492 | 505 | 15,100 | 505 |
| 2009-12-21 | 523 | 524 | 504 | 512 | 14,400 | 512 |
| 2009-12-18 | 518 | 518 | 508 | 518 | 5,900 | 518 |
| 2009-12-17 | 519 | 519 | 498 | 516 | 9,100 | 516 |
| 2009-12-16 | 515 | 525 | 509 | 518 | 12,600 | 518 |
| 2009-12-15 | 520 | 520 | 511 | 511 | 2,200 | 511 |
| 2009-12-14 | 510 | 516 | 507 | 514 | 7,200 | 514 |
| 2009-12-11 | 520 | 520 | 507 | 519 | 11,500 | 519 |
| 2009-12-10 | 519 | 520 | 505 | 514 | 21,200 | 514 |
| 2009-12-09 | 510 | 517 | 509 | 514 | 9,600 | 514 |
| 2009-12-08 | 516 | 516 | 505 | 506 | 14,300 | 506 |
| 2009-12-07 | 509 | 513 | 509 | 511 | 17,400 | 511 |
| 2009-12-04 | 496 | 506 | 496 | 504 | 4,900 | 504 |
| 2009-12-03 | 487 | 506 | 487 | 506 | 9,100 | 506 |
| 2009-12-02 | 492 | 497 | 487 | 492 | 10,500 | 492 |
| 2009-12-01 | 483 | 490 | 478 | 489 | 9,500 | 489 |
| 2009-11-30 | 483 | 485 | 475 | 482 | 7,800 | 482 |
| 2009-11-27 | 493 | 493 | 481 | 481 | 7,800 | 481 |
| 2009-11-26 | 496 | 498 | 492 | 497 | 3,700 | 497 |
| 2009-11-25 | 490 | 494 | 490 | 492 | 4,300 | 492 |
| 2009-11-24 | 506 | 506 | 486 | 486 | 13,200 | 486 |
| 2009-11-20 | 498 | 504 | 498 | 501 | 5,300 | 501 |
| 2009-11-19 | 504 | 505 | 500 | 501 | 3,400 | 501 |
| 2009-11-18 | 502 | 511 | 502 | 503 | 5,100 | 503 |
| 2009-11-17 | 513 | 513 | 502 | 502 | 3,200 | 502 |
| 2009-11-16 | 510 | 512 | 504 | 504 | 5,800 | 504 |
| 2009-11-13 | 526 | 526 | 510 | 511 | 5,300 | 511 |
| 2009-11-12 | 530 | 538 | 516 | 517 | 11,900 | 517 |
| 2009-11-11 | 521 | 525 | 521 | 525 | 3,200 | 525 |
| 2009-11-10 | 511 | 524 | 511 | 515 | 22,500 | 515 |
| 2009-11-09 | 513 | 513 | 505 | 506 | 14,000 | 506 |
| 2009-11-06 | 510 | 510 | 502 | 503 | 3,900 | 503 |
| 2009-11-05 | 508 | 508 | 500 | 501 | 3,900 | 501 |
| 2009-11-04 | 506 | 506 | 496 | 504 | 6,100 | 504 |
| 2009-11-02 | 509 | 509 | 505 | 506 | 7,400 | 506 |
| 2009-10-30 | 505 | 511 | 505 | 510 | 4,800 | 510 |
| 2009-10-29 | 512 | 512 | 501 | 504 | 11,700 | 504 |
| 2009-10-28 | 502 | 512 | 501 | 507 | 7,300 | 507 |
| 2009-10-27 | 517 | 518 | 503 | 512 | 10,100 | 512 |
| 2009-10-26 | 500 | 516 | 500 | 512 | 11,700 | 512 |
| 2009-10-23 | 498 | 505 | 495 | 496 | 10,400 | 496 |
| 2009-10-22 | 506 | 514 | 496 | 497 | 9,100 | 497 |
| 2009-10-21 | 514 | 514 | 505 | 507 | 14,500 | 507 |
| 2009-10-20 | 502 | 510 | 502 | 510 | 7,400 | 510 |
| 2009-10-19 | 498 | 513 | 497 | 510 | 11,100 | 510 |
| 2009-10-16 | 502 | 503 | 495 | 498 | 9,800 | 498 |
| 2009-10-15 | 506 | 517 | 503 | 506 | 9,100 | 506 |
| 2009-10-14 | 509 | 510 | 501 | 505 | 12,400 | 505 |
| 2009-10-13 | 518 | 518 | 510 | 512 | 21,900 | 512 |
| 2009-10-09 | 513 | 517 | 505 | 517 | 13,200 | 517 |
| 2009-10-08 | 510 | 510 | 506 | 507 | 5,500 | 507 |
| 2009-10-07 | 503 | 509 | 501 | 509 | 9,200 | 509 |
| 2009-10-06 | 508 | 508 | 499 | 503 | 17,500 | 503 |
| 2009-10-05 | 505 | 507 | 504 | 507 | 13,600 | 507 |
| 2009-10-02 | 515 | 515 | 502 | 506 | 12,500 | 506 |
| 2009-10-01 | 534 | 534 | 525 | 532 | 8,800 | 532 |
| 2009-09-30 | 546 | 555 | 534 | 544 | 10,300 | 544 |
| 2009-09-29 | 542 | 546 | 542 | 545 | 6,900 | 545 |
| 2009-09-28 | 533 | 554 | 533 | 542 | 6,900 | 542 |
| 2009-09-25 | 550 | 550 | 531 | 543 | 13,200 | 543 |
| 2009-09-24 | 555 | 560 | 537 | 560 | 50,900 | 560 |
| 2009-09-18 | 545 | 550 | 536 | 550 | 16,100 | 550 |
| 2009-09-17 | 546 | 550 | 540 | 550 | 11,300 | 550 |
| 2009-09-16 | 555 | 557 | 544 | 545 | 11,600 | 545 |
| 2009-09-15 | 555 | 555 | 546 | 552 | 5,300 | 552 |
| 2009-09-14 | 569 | 570 | 552 | 560 | 12,600 | 560 |
| 2009-09-11 | 579 | 579 | 565 | 569 | 22,900 | 569 |
| 2009-09-10 | 577 | 581 | 569 | 571 | 25,600 | 571 |
| 2009-09-09 | 574 | 574 | 569 | 572 | 11,400 | 572 |
| 2009-09-08 | 571 | 571 | 567 | 571 | 3,800 | 571 |
| 2009-09-07 | 565 | 570 | 563 | 569 | 5,200 | 569 |
| 2009-09-04 | 573 | 574 | 559 | 564 | 21,000 | 564 |
| 2009-09-03 | 580 | 580 | 570 | 572 | 8,100 | 572 |
| 2009-09-02 | 590 | 594 | 552 | 575 | 20,900 | 575 |
| 2009-09-01 | 597 | 603 | 592 | 600 | 5,100 | 600 |
| 2009-08-31 | 602 | 618 | 597 | 597 | 5,100 | 597 |
| 2009-08-28 | 600 | 607 | 596 | 599 | 4,700 | 599 |
| 2009-08-27 | 608 | 608 | 592 | 599 | 8,000 | 599 |
| 2009-08-26 | 603 | 612 | 603 | 612 | 9,000 | 612 |
| 2009-08-25 | 617 | 617 | 612 | 613 | 8,000 | 613 |
| 2009-08-24 | 610 | 619 | 610 | 613 | 5,400 | 613 |
| 2009-08-21 | 606 | 606 | 592 | 601 | 12,300 | 601 |
| 2009-08-20 | 595 | 610 | 586 | 600 | 6,900 | 600 |
| 2009-08-19 | 592 | 593 | 585 | 593 | 6,700 | 593 |
| 2009-08-18 | 604 | 604 | 592 | 593 | 5,300 | 593 |
| 2009-08-17 | 598 | 608 | 587 | 604 | 16,400 | 604 |
| 2009-08-14 | 600 | 610 | 599 | 608 | 5,600 | 608 |
| 2009-08-13 | 604 | 607 | 595 | 600 | 1,800 | 600 |
| 2009-08-12 | 593 | 603 | 593 | 595 | 10,600 | 595 |
| 2009-08-11 | 617 | 621 | 608 | 611 | 21,600 | 611 |
| 2009-08-10 | 605 | 611 | 605 | 611 | 24,900 | 611 |
| 2009-08-07 | 590 | 599 | 585 | 599 | 10,800 | 599 |
| 2009-08-06 | 590 | 595 | 590 | 590 | 6,000 | 590 |
| 2009-08-05 | 592 | 600 | 591 | 592 | 5,300 | 592 |
| 2009-08-04 | 599 | 599 | 592 | 593 | 1,600 | 593 |
| 2009-08-03 | 598 | 599 | 587 | 591 | 4,600 | 591 |
| 2009-07-31 | 595 | 598 | 590 | 592 | 3,300 | 592 |
| 2009-07-30 | 589 | 595 | 584 | 594 | 6,200 | 594 |
| 2009-07-29 | 590 | 594 | 587 | 589 | 1,600 | 589 |
| 2009-07-28 | 588 | 590 | 582 | 590 | 1,800 | 590 |
| 2009-07-27 | 595 | 599 | 587 | 588 | 8,000 | 588 |
| 2009-07-24 | 583 | 593 | 582 | 590 | 5,100 | 590 |
| 2009-07-23 | 588 | 594 | 583 | 583 | 7,000 | 583 |
| 2009-07-22 | 586 | 590 | 586 | 588 | 3,800 | 588 |
| 2009-07-21 | 579 | 591 | 572 | 586 | 14,400 | 586 |
| 2009-07-17 | 573 | 574 | 561 | 574 | 6,900 | 574 |
| 2009-07-16 | 584 | 584 | 570 | 570 | 4,200 | 570 |
| 2009-07-15 | 569 | 577 | 563 | 565 | 7,200 | 565 |
| 2009-07-14 | 573 | 578 | 565 | 568 | 9,200 | 568 |
| 2009-07-13 | 585 | 590 | 575 | 575 | 4,400 | 575 |
| 2009-07-10 | 586 | 592 | 571 | 582 | 30,300 | 582 |
| 2009-07-09 | 565 | 584 | 565 | 581 | 14,700 | 581 |
| 2009-07-08 | 581 | 582 | 568 | 568 | 11,200 | 568 |
| 2009-07-07 | 588 | 591 | 583 | 584 | 3,600 | 584 |
| 2009-07-06 | 580 | 582 | 572 | 578 | 3,400 | 578 |
| 2009-07-03 | 576 | 580 | 569 | 578 | 10,100 | 578 |
| 2009-07-02 | 586 | 591 | 575 | 577 | 13,000 | 577 |
| 2009-07-01 | 584 | 594 | 584 | 585 | 7,700 | 585 |
| 2009-06-30 | 584 | 588 | 584 | 588 | 2,600 | 588 |
| 2009-06-29 | 600 | 604 | 577 | 587 | 17,200 | 587 |
| 2009-06-26 | 591 | 595 | 590 | 595 | 13,300 | 595 |
| 2009-06-25 | 586 | 589 | 576 | 585 | 18,400 | 585 |
| 2009-06-24 | 581 | 583 | 575 | 580 | 7,900 | 580 |
| 2009-06-23 | 590 | 590 | 578 | 580 | 7,600 | 580 |
| 2009-06-22 | 589 | 595 | 583 | 592 | 9,800 | 592 |
| 2009-06-19 | 583 | 585 | 575 | 584 | 6,900 | 584 |
| 2009-06-18 | 584 | 584 | 578 | 583 | 6,600 | 583 |
| 2009-06-17 | 583 | 589 | 583 | 587 | 5,200 | 587 |
| 2009-06-16 | 601 | 601 | 587 | 587 | 12,800 | 587 |
| 2009-06-15 | 607 | 614 | 607 | 613 | 6,400 | 613 |
| 2009-06-12 | 608 | 617 | 608 | 613 | 19,600 | 613 |
| 2009-06-11 | 619 | 626 | 610 | 617 | 16,700 | 617 |
| 2009-06-10 | 622 | 624 | 615 | 616 | 19,500 | 616 |
| 2009-06-09 | 618 | 620 | 615 | 616 | 9,300 | 616 |
| 2009-06-08 | 608 | 619 | 603 | 615 | 12,900 | 615 |
| 2009-06-05 | 602 | 603 | 594 | 600 | 8,600 | 600 |
| 2009-06-04 | 587 | 594 | 587 | 592 | 4,900 | 592 |
| 2009-06-03 | 599 | 599 | 592 | 593 | 6,700 | 593 |
| 2009-06-02 | 610 | 610 | 590 | 597 | 9,400 | 597 |
| 2009-06-01 | 577 | 602 | 577 | 597 | 8,900 | 597 |
| 2009-05-29 | 579 | 582 | 577 | 580 | 5,100 | 580 |
| 2009-05-28 | 580 | 588 | 570 | 587 | 5,000 | 587 |
| 2009-05-27 | 596 | 600 | 584 | 584 | 6,200 | 584 |
| 2009-05-26 | 593 | 595 | 585 | 585 | 7,500 | 585 |
| 2009-05-25 | 578 | 594 | 578 | 588 | 7,700 | 588 |
| 2009-05-22 | 569 | 579 | 569 | 572 | 6,700 | 572 |
| 2009-05-21 | 571 | 588 | 567 | 577 | 25,400 | 577 |
| 2009-05-20 | 600 | 601 | 587 | 596 | 9,000 | 596 |
| 2009-05-19 | 612 | 612 | 597 | 601 | 7,200 | 601 |
| 2009-05-18 | 614 | 614 | 590 | 596 | 7,700 | 596 |
| 2009-05-15 | 605 | 609 | 599 | 608 | 17,500 | 608 |
| 2009-05-14 | 627 | 627 | 609 | 610 | 9,100 | 610 |
| 2009-05-13 | 648 | 648 | 636 | 637 | 4,700 | 637 |
| 2009-05-12 | 662 | 669 | 635 | 635 | 10,800 | 635 |
| 2009-05-11 | 656 | 663 | 656 | 656 | 19,200 | 656 |
| 2009-05-08 | 643 | 650 | 634 | 650 | 11,500 | 650 |
| 2009-05-07 | 644 | 645 | 625 | 640 | 6,700 | 640 |
| 2009-05-01 | 617 | 621 | 597 | 615 | 2,900 | 615 |
| 2009-04-30 | 608 | 620 | 600 | 609 | 10,400 | 609 |
| 2009-04-28 | 600 | 610 | 588 | 588 | 12,300 | 588 |
| 2009-04-27 | 620 | 630 | 601 | 602 | 15,700 | 602 |
| 2009-04-24 | 633 | 633 | 600 | 614 | 11,000 | 614 |
| 2009-04-23 | 635 | 644 | 613 | 642 | 14,500 | 642 |
| 2009-04-22 | 662 | 662 | 638 | 641 | 9,200 | 641 |
| 2009-04-21 | 674 | 683 | 639 | 651 | 14,000 | 651 |
| 2009-04-20 | 678 | 698 | 678 | 696 | 5,100 | 696 |
| 2009-04-17 | 698 | 699 | 695 | 696 | 4,300 | 696 |
| 2009-04-16 | 689 | 705 | 675 | 685 | 7,300 | 685 |
| 2009-04-15 | 674 | 690 | 669 | 679 | 2,300 | 679 |
| 2009-04-14 | 672 | 683 | 663 | 670 | 9,300 | 670 |
| 2009-04-13 | 676 | 681 | 672 | 677 | 3,900 | 677 |
| 2009-04-10 | 702 | 704 | 688 | 689 | 15,700 | 689 |
| 2009-04-09 | 641 | 696 | 641 | 696 | 10,500 | 696 |
| 2009-04-08 | 654 | 664 | 632 | 640 | 5,900 | 640 |
| 2009-04-07 | 688 | 688 | 664 | 664 | 6,100 | 664 |
| 2009-04-06 | 695 | 700 | 683 | 683 | 5,800 | 683 |
| 2009-04-03 | 716 | 716 | 691 | 705 | 5,900 | 705 |
| 2009-04-02 | 722 | 722 | 710 | 715 | 5,300 | 715 |
| 2009-04-01 | 703 | 703 | 683 | 696 | 5,400 | 696 |
| 2009-03-31 | 722 | 734 | 703 | 703 | 5,600 | 703 |
| 2009-03-30 | 728 | 740 | 721 | 722 | 6,700 | 722 |
| 2009-03-27 | 729 | 730 | 705 | 718 | 10,800 | 718 |
| 2009-03-26 | 719 | 723 | 700 | 723 | 9,000 | 723 |
| 2009-03-25 | 703 | 718 | 703 | 712 | 19,500 | 712 |
| 2009-03-24 | 700 | 700 | 693 | 697 | 10,500 | 697 |
| 2009-03-23 | 673 | 683 | 673 | 683 | 12,800 | 683 |
| 2009-03-19 | 668 | 668 | 654 | 667 | 5,900 | 667 |
| 2009-03-18 | 678 | 678 | 655 | 660 | 4,900 | 660 |
| 2009-03-17 | 671 | 674 | 660 | 668 | 6,000 | 668 |
| 2009-03-16 | 656 | 663 | 649 | 661 | 9,700 | 661 |
| 2009-03-13 | 604 | 644 | 604 | 629 | 23,900 | 629 |
| 2009-03-12 | 654 | 654 | 633 | 634 | 6,200 | 634 |
| 2009-03-11 | 635 | 655 | 630 | 644 | 5,600 | 644 |
| 2009-03-10 | 635 | 646 | 625 | 638 | 21,000 | 638 |
| 2009-03-09 | 635 | 652 | 631 | 650 | 15,600 | 650 |
| 2009-03-06 | 650 | 657 | 636 | 636 | 9,700 | 636 |
| 2009-03-05 | 640 | 661 | 626 | 655 | 13,500 | 655 |
| 2009-03-04 | 610 | 637 | 610 | 635 | 5,600 | 635 |
| 2009-03-03 | 600 | 624 | 600 | 620 | 2,200 | 620 |
| 2009-03-02 | 615 | 628 | 615 | 628 | 3,800 | 628 |
| 2009-02-27 | 616 | 638 | 616 | 633 | 7,200 | 633 |
| 2009-02-26 | 639 | 649 | 622 | 623 | 9,500 | 623 |
| 2009-02-25 | 634 | 643 | 627 | 633 | 6,300 | 633 |
| 2009-02-24 | 591 | 618 | 591 | 617 | 2,400 | 617 |
| 2009-02-23 | 626 | 630 | 600 | 601 | 10,300 | 601 |
| 2009-02-20 | 614 | 625 | 605 | 620 | 8,800 | 620 |
| 2009-02-19 | 630 | 630 | 606 | 614 | 7,700 | 614 |
| 2009-02-18 | 603 | 614 | 603 | 614 | 3,800 | 614 |
| 2009-02-17 | 599 | 613 | 599 | 606 | 5,500 | 606 |
| 2009-02-16 | 612 | 629 | 612 | 619 | 8,300 | 619 |
| 2009-02-13 | 603 | 603 | 581 | 582 | 6,700 | 582 |
| 2009-02-12 | 645 | 645 | 593 | 594 | 12,900 | 594 |
| 2009-02-10 | 661 | 661 | 641 | 641 | 17,500 | 641 |
| 2009-02-09 | 645 | 655 | 644 | 655 | 11,300 | 655 |
| 2009-02-06 | 645 | 645 | 640 | 640 | 3,400 | 640 |
| 2009-02-05 | 649 | 649 | 632 | 640 | 10,500 | 640 |
| 2009-02-04 | 629 | 645 | 629 | 644 | 4,100 | 644 |
| 2009-02-03 | 613 | 647 | 613 | 638 | 3,500 | 638 |
| 2009-02-02 | 615 | 641 | 613 | 623 | 5,800 | 623 |
| 2009-01-30 | 630 | 634 | 618 | 631 | 7,500 | 631 |
| 2009-01-29 | 648 | 655 | 637 | 655 | 7,400 | 655 |
| 2009-01-28 | 635 | 648 | 625 | 645 | 6,600 | 645 |
| 2009-01-27 | 619 | 634 | 613 | 634 | 10,500 | 634 |
| 2009-01-26 | 595 | 604 | 595 | 604 | 12,000 | 604 |
| 2009-01-23 | 591 | 596 | 588 | 590 | 5,900 | 590 |
| 2009-01-22 | 603 | 610 | 593 | 601 | 6,900 | 601 |
| 2009-01-21 | 596 | 620 | 596 | 606 | 12,300 | 606 |
| 2009-01-20 | 609 | 626 | 608 | 626 | 4,600 | 626 |
| 2009-01-19 | 620 | 630 | 616 | 623 | 4,700 | 623 |
| 2009-01-16 | 604 | 620 | 604 | 620 | 10,000 | 620 |
| 2009-01-15 | 561 | 615 | 560 | 604 | 10,700 | 604 |
| 2009-01-14 | 571 | 593 | 562 | 577 | 3,700 | 577 |
| 2009-01-13 | 612 | 615 | 570 | 571 | 34,700 | 571 |
| 2009-01-09 | 592 | 618 | 592 | 606 | 8,800 | 606 |
| 2009-01-08 | 605 | 610 | 600 | 604 | 5,400 | 604 |
| 2009-01-07 | 597 | 615 | 596 | 614 | 9,300 | 614 |
| 2009-01-06 | 602 | 602 | 585 | 597 | 4,500 | 597 |
| 2009-01-05 | 615 | 615 | 588 | 589 | 2,600 | 589 |
分割・併合履歴 ： [2006-03-28]1株→2株
