7628 (株)オーハシテクニカ の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 596 | 607 | 590 | 595 | 7,300 | 595 |
2010-12-29 | 590 | 604 | 590 | 599 | 6,800 | 599 |
2010-12-28 | 590 | 590 | 587 | 587 | 1,100 | 587 |
2010-12-27 | 598 | 598 | 587 | 588 | 4,500 | 588 |
2010-12-24 | 594 | 595 | 585 | 588 | 2,900 | 588 |
2010-12-22 | 597 | 597 | 594 | 595 | 3,300 | 595 |
2010-12-21 | 598 | 608 | 597 | 597 | 16,600 | 597 |
2010-12-20 | 602 | 608 | 595 | 607 | 8,800 | 607 |
2010-12-17 | 600 | 600 | 594 | 597 | 6,400 | 597 |
2010-12-16 | 595 | 600 | 595 | 600 | 4,800 | 600 |
2010-12-15 | 600 | 600 | 585 | 590 | 7,800 | 590 |
2010-12-14 | 600 | 600 | 592 | 600 | 5,100 | 600 |
2010-12-13 | 590 | 600 | 590 | 600 | 4,800 | 600 |
2010-12-10 | 600 | 600 | 593 | 594 | 34,400 | 594 |
2010-12-09 | 588 | 595 | 584 | 595 | 9,400 | 595 |
2010-12-08 | 570 | 575 | 569 | 575 | 7,800 | 575 |
2010-12-07 | 558 | 568 | 557 | 568 | 16,100 | 568 |
2010-12-06 | 545 | 555 | 545 | 553 | 11,200 | 553 |
2010-12-03 | 542 | 542 | 539 | 540 | 6,600 | 540 |
2010-12-02 | 544 | 544 | 536 | 536 | 3,100 | 536 |
2010-12-01 | 530 | 530 | 527 | 529 | 3,900 | 529 |
2010-11-30 | 533 | 535 | 530 | 530 | 11,500 | 530 |
2010-11-29 | 536 | 546 | 536 | 539 | 4,500 | 539 |
2010-11-26 | 538 | 545 | 531 | 536 | 7,600 | 536 |
2010-11-25 | 549 | 549 | 541 | 541 | 9,400 | 541 |
2010-11-24 | 560 | 560 | 542 | 544 | 9,600 | 544 |
2010-11-22 | 558 | 560 | 556 | 558 | 5,400 | 558 |
2010-11-19 | 552 | 555 | 549 | 553 | 7,400 | 553 |
2010-11-18 | 552 | 552 | 541 | 549 | 6,700 | 549 |
2010-11-17 | 543 | 549 | 543 | 549 | 2,300 | 549 |
2010-11-16 | 568 | 568 | 550 | 551 | 4,600 | 551 |
2010-11-15 | 549 | 567 | 549 | 566 | 2,200 | 566 |
2010-11-12 | 567 | 577 | 546 | 547 | 7,500 | 547 |
2010-11-11 | 576 | 577 | 565 | 567 | 8,500 | 567 |
2010-11-10 | 569 | 587 | 569 | 571 | 18,700 | 571 |
2010-11-09 | 557 | 564 | 557 | 564 | 10,100 | 564 |
2010-11-08 | 530 | 550 | 528 | 547 | 4,900 | 547 |
2010-11-05 | 520 | 529 | 516 | 525 | 7,900 | 525 |
2010-11-04 | 512 | 517 | 504 | 504 | 4,800 | 504 |
2010-11-02 | 509 | 509 | 500 | 502 | 5,200 | 502 |
2010-11-01 | 522 | 526 | 507 | 507 | 11,700 | 507 |
2010-10-29 | 535 | 545 | 502 | 538 | 11,400 | 538 |
2010-10-28 | 545 | 548 | 532 | 535 | 5,500 | 535 |
2010-10-27 | 515 | 550 | 515 | 544 | 15,200 | 544 |
2010-10-26 | 538 | 556 | 512 | 525 | 14,500 | 525 |
2010-10-25 | 555 | 555 | 537 | 538 | 5,800 | 538 |
2010-10-22 | 529 | 550 | 528 | 550 | 3,900 | 550 |
2010-10-21 | 546 | 546 | 516 | 526 | 9,700 | 526 |
2010-10-20 | 554 | 554 | 532 | 546 | 7,400 | 546 |
2010-10-19 | 545 | 562 | 545 | 554 | 4,900 | 554 |
2010-10-18 | 542 | 556 | 538 | 555 | 3,800 | 555 |
2010-10-15 | 555 | 555 | 542 | 545 | 4,700 | 545 |
2010-10-14 | 555 | 567 | 551 | 565 | 7,900 | 565 |
2010-10-13 | 555 | 560 | 551 | 555 | 6,000 | 555 |
2010-10-12 | 607 | 607 | 555 | 560 | 29,400 | 560 |
2010-10-08 | 614 | 614 | 608 | 611 | 16,100 | 611 |
2010-10-07 | 599 | 610 | 599 | 609 | 7,700 | 609 |
2010-10-06 | 604 | 604 | 597 | 598 | 5,500 | 598 |
2010-10-05 | 588 | 601 | 576 | 599 | 8,500 | 599 |
2010-10-04 | 586 | 590 | 586 | 587 | 2,700 | 587 |
2010-10-01 | 596 | 596 | 583 | 586 | 3,900 | 586 |
2010-09-30 | 600 | 609 | 587 | 588 | 6,500 | 588 |
2010-09-29 | 595 | 617 | 595 | 617 | 6,300 | 617 |
2010-09-28 | 596 | 600 | 590 | 600 | 10,600 | 600 |
2010-09-27 | 592 | 599 | 592 | 599 | 46,500 | 599 |
2010-09-24 | 588 | 599 | 587 | 587 | 9,000 | 587 |
2010-09-22 | 593 | 597 | 590 | 590 | 3,300 | 590 |
2010-09-21 | 598 | 601 | 592 | 593 | 7,700 | 593 |
2010-09-17 | 587 | 596 | 587 | 594 | 12,500 | 594 |
2010-09-16 | 587 | 587 | 583 | 587 | 4,100 | 587 |
2010-09-15 | 587 | 589 | 580 | 586 | 12,800 | 586 |
2010-09-14 | 590 | 590 | 587 | 589 | 4,000 | 589 |
2010-09-13 | 590 | 590 | 585 | 586 | 3,300 | 586 |
2010-09-10 | 597 | 597 | 585 | 588 | 35,700 | 588 |
2010-09-09 | 591 | 602 | 588 | 602 | 22,700 | 602 |
2010-09-08 | 593 | 593 | 589 | 590 | 3,100 | 590 |
2010-09-07 | 593 | 593 | 590 | 593 | 1,900 | 593 |
2010-09-06 | 600 | 600 | 587 | 596 | 9,000 | 596 |
2010-09-03 | 593 | 594 | 592 | 592 | 4,300 | 592 |
2010-09-02 | 605 | 605 | 591 | 596 | 5,000 | 596 |
2010-09-01 | 585 | 599 | 585 | 595 | 7,400 | 595 |
2010-08-31 | 603 | 604 | 584 | 584 | 7,000 | 584 |
2010-08-30 | 618 | 618 | 606 | 607 | 5,100 | 607 |
2010-08-27 | 600 | 612 | 600 | 608 | 10,800 | 608 |
2010-08-26 | 601 | 607 | 600 | 607 | 3,700 | 607 |
2010-08-25 | 608 | 609 | 602 | 603 | 3,600 | 603 |
2010-08-24 | 600 | 605 | 600 | 602 | 5,900 | 602 |
2010-08-23 | 607 | 611 | 607 | 610 | 9,300 | 610 |
2010-08-20 | 607 | 614 | 607 | 608 | 5,100 | 608 |
2010-08-19 | 609 | 620 | 609 | 620 | 5,300 | 620 |
2010-08-18 | 612 | 619 | 603 | 611 | 6,500 | 611 |
2010-08-17 | 603 | 608 | 603 | 607 | 2,900 | 607 |
2010-08-16 | 610 | 618 | 601 | 603 | 5,000 | 603 |
2010-08-13 | 606 | 616 | 606 | 611 | 3,700 | 611 |
2010-08-12 | 607 | 612 | 607 | 609 | 5,200 | 609 |
2010-08-11 | 629 | 630 | 614 | 617 | 5,100 | 617 |
2010-08-10 | 646 | 646 | 633 | 636 | 20,200 | 636 |
2010-08-09 | 639 | 649 | 630 | 649 | 13,600 | 649 |
2010-08-06 | 618 | 632 | 618 | 629 | 4,700 | 629 |
2010-08-05 | 615 | 624 | 600 | 623 | 6,800 | 623 |
2010-08-04 | 627 | 627 | 609 | 612 | 5,300 | 612 |
2010-08-03 | 625 | 627 | 622 | 627 | 2,800 | 627 |
2010-08-02 | 613 | 624 | 613 | 615 | 4,900 | 615 |
2010-07-30 | 639 | 641 | 613 | 613 | 10,500 | 613 |
2010-07-29 | 647 | 663 | 647 | 649 | 5,100 | 649 |
2010-07-28 | 659 | 660 | 645 | 657 | 4,800 | 657 |
2010-07-27 | 649 | 655 | 647 | 652 | 4,100 | 652 |
2010-07-26 | 643 | 650 | 643 | 643 | 2,500 | 643 |
2010-07-23 | 623 | 642 | 623 | 637 | 3,500 | 637 |
2010-07-22 | 613 | 625 | 600 | 623 | 3,600 | 623 |
2010-07-21 | 644 | 644 | 621 | 625 | 10,800 | 625 |
2010-07-20 | 611 | 639 | 610 | 638 | 8,500 | 638 |
2010-07-16 | 638 | 638 | 625 | 626 | 5,600 | 626 |
2010-07-15 | 650 | 650 | 643 | 643 | 4,000 | 643 |
2010-07-14 | 657 | 675 | 650 | 660 | 5,900 | 660 |
2010-07-13 | 677 | 677 | 658 | 658 | 9,300 | 658 |
2010-07-12 | 671 | 680 | 671 | 671 | 28,300 | 671 |
2010-07-09 | 643 | 665 | 634 | 665 | 17,500 | 665 |
2010-07-08 | 629 | 635 | 618 | 633 | 6,600 | 633 |
2010-07-07 | 601 | 609 | 598 | 609 | 5,100 | 609 |
2010-07-06 | 599 | 607 | 597 | 607 | 2,800 | 607 |
2010-07-05 | 593 | 600 | 593 | 599 | 3,200 | 599 |
2010-07-02 | 589 | 594 | 586 | 591 | 2,700 | 591 |
2010-07-01 | 601 | 601 | 585 | 591 | 5,100 | 591 |
2010-06-30 | 659 | 665 | 606 | 613 | 21,600 | 613 |
2010-06-29 | 651 | 659 | 650 | 653 | 7,800 | 653 |
2010-06-28 | 639 | 645 | 639 | 644 | 4,300 | 644 |
2010-06-25 | 634 | 639 | 633 | 633 | 6,100 | 633 |
2010-06-24 | 635 | 646 | 635 | 645 | 2,100 | 645 |
2010-06-23 | 640 | 646 | 640 | 641 | 3,200 | 641 |
2010-06-22 | 653 | 658 | 634 | 642 | 5,100 | 642 |
2010-06-21 | 649 | 653 | 649 | 653 | 11,500 | 653 |
2010-06-18 | 637 | 645 | 637 | 643 | 5,000 | 643 |
2010-06-17 | 630 | 648 | 629 | 639 | 6,900 | 639 |
2010-06-16 | 620 | 640 | 619 | 640 | 8,700 | 640 |
2010-06-15 | 605 | 618 | 605 | 617 | 3,600 | 617 |
2010-06-14 | 615 | 617 | 614 | 615 | 4,100 | 615 |
2010-06-11 | 617 | 617 | 606 | 615 | 18,300 | 615 |
2010-06-10 | 618 | 618 | 608 | 611 | 18,000 | 611 |
2010-06-09 | 606 | 614 | 605 | 614 | 9,900 | 614 |
2010-06-08 | 599 | 604 | 597 | 603 | 3,900 | 603 |
2010-06-07 | 604 | 606 | 594 | 599 | 4,000 | 599 |
2010-06-04 | 614 | 614 | 607 | 613 | 3,300 | 613 |
2010-06-03 | 594 | 613 | 593 | 612 | 5,600 | 612 |
2010-06-02 | 595 | 595 | 590 | 593 | 3,900 | 593 |
2010-06-01 | 579 | 600 | 579 | 600 | 6,400 | 600 |
2010-05-31 | 582 | 593 | 582 | 593 | 4,600 | 593 |
2010-05-28 | 592 | 592 | 577 | 582 | 11,300 | 582 |
2010-05-27 | 570 | 583 | 570 | 572 | 8,200 | 572 |
2010-05-26 | 583 | 588 | 577 | 579 | 11,700 | 579 |
2010-05-25 | 599 | 604 | 587 | 603 | 10,800 | 603 |
2010-05-24 | 614 | 614 | 591 | 594 | 12,600 | 594 |
2010-05-21 | 586 | 604 | 581 | 594 | 27,000 | 594 |
2010-05-20 | 620 | 620 | 586 | 606 | 66,500 | 606 |
2010-05-19 | 570 | 583 | 564 | 565 | 6,000 | 565 |
2010-05-18 | 588 | 588 | 580 | 581 | 11,000 | 581 |
2010-05-17 | 598 | 598 | 572 | 578 | 15,800 | 578 |
2010-05-14 | 602 | 616 | 602 | 602 | 7,200 | 602 |
2010-05-13 | 615 | 618 | 601 | 610 | 5,100 | 610 |
2010-05-12 | 607 | 625 | 606 | 615 | 5,700 | 615 |
2010-05-11 | 616 | 616 | 601 | 607 | 4,500 | 607 |
2010-05-10 | 609 | 609 | 597 | 608 | 21,000 | 608 |
2010-05-07 | 602 | 607 | 591 | 603 | 12,200 | 603 |
2010-05-06 | 619 | 619 | 599 | 602 | 14,000 | 602 |
2010-04-30 | 623 | 624 | 621 | 621 | 4,400 | 621 |
2010-04-28 | 620 | 626 | 612 | 620 | 8,400 | 620 |
2010-04-27 | 640 | 640 | 629 | 640 | 5,900 | 640 |
2010-04-26 | 627 | 638 | 627 | 638 | 6,800 | 638 |
2010-04-23 | 613 | 622 | 607 | 621 | 12,700 | 621 |
2010-04-22 | 625 | 625 | 607 | 623 | 5,300 | 623 |
2010-04-21 | 619 | 626 | 619 | 622 | 10,200 | 622 |
2010-04-20 | 605 | 613 | 605 | 613 | 7,700 | 613 |
2010-04-19 | 603 | 619 | 601 | 611 | 5,300 | 611 |
2010-04-16 | 619 | 628 | 618 | 620 | 2,900 | 620 |
2010-04-15 | 618 | 629 | 618 | 629 | 3,200 | 629 |
2010-04-14 | 615 | 627 | 614 | 618 | 8,500 | 618 |
2010-04-13 | 630 | 630 | 615 | 616 | 5,000 | 616 |
2010-04-12 | 631 | 640 | 630 | 630 | 19,600 | 630 |
2010-04-09 | 614 | 627 | 614 | 625 | 13,000 | 625 |
2010-04-08 | 608 | 615 | 607 | 607 | 5,900 | 607 |
2010-04-07 | 603 | 611 | 598 | 610 | 9,900 | 610 |
2010-04-06 | 599 | 600 | 596 | 599 | 9,300 | 599 |
2010-04-05 | 588 | 598 | 588 | 597 | 6,000 | 597 |
2010-04-02 | 595 | 598 | 581 | 598 | 9,100 | 598 |
2010-04-01 | 600 | 600 | 579 | 591 | 7,600 | 591 |
2010-03-31 | 591 | 599 | 584 | 598 | 5,200 | 598 |
2010-03-30 | 575 | 591 | 575 | 591 | 9,600 | 591 |
2010-03-29 | 568 | 579 | 565 | 579 | 6,800 | 579 |
2010-03-26 | 567 | 585 | 567 | 585 | 18,400 | 585 |
2010-03-25 | 572 | 572 | 567 | 568 | 11,100 | 568 |
2010-03-24 | 568 | 569 | 561 | 567 | 4,600 | 567 |
2010-03-23 | 560 | 564 | 558 | 562 | 7,300 | 562 |
2010-03-19 | 546 | 557 | 546 | 557 | 5,100 | 557 |
2010-03-18 | 554 | 556 | 547 | 548 | 4,100 | 548 |
2010-03-17 | 555 | 555 | 548 | 553 | 3,000 | 553 |
2010-03-16 | 547 | 555 | 546 | 553 | 2,500 | 553 |
2010-03-15 | 554 | 555 | 548 | 548 | 3,500 | 548 |
2010-03-12 | 548 | 551 | 545 | 551 | 12,400 | 551 |
2010-03-11 | 549 | 550 | 546 | 547 | 3,300 | 547 |
2010-03-10 | 547 | 548 | 535 | 540 | 22,300 | 540 |
2010-03-09 | 530 | 542 | 528 | 542 | 10,400 | 542 |
2010-03-08 | 523 | 528 | 522 | 526 | 7,900 | 526 |
2010-03-05 | 519 | 522 | 519 | 521 | 6,200 | 521 |
2010-03-04 | 518 | 518 | 509 | 509 | 3,900 | 509 |
2010-03-03 | 516 | 520 | 509 | 510 | 7,600 | 510 |
2010-03-02 | 512 | 521 | 511 | 516 | 4,300 | 516 |
2010-03-01 | 520 | 520 | 513 | 517 | 6,000 | 517 |
2010-02-26 | 517 | 521 | 517 | 520 | 7,200 | 520 |
2010-02-25 | 509 | 519 | 509 | 512 | 6,800 | 512 |
2010-02-24 | 506 | 506 | 501 | 504 | 3,800 | 504 |
2010-02-23 | 508 | 514 | 489 | 506 | 7,700 | 506 |
2010-02-22 | 500 | 506 | 500 | 503 | 9,000 | 503 |
2010-02-19 | 505 | 505 | 495 | 496 | 7,100 | 496 |
2010-02-18 | 499 | 508 | 495 | 500 | 5,600 | 500 |
2010-02-17 | 499 | 499 | 497 | 499 | 7,300 | 499 |
2010-02-16 | 492 | 499 | 485 | 491 | 12,400 | 491 |
2010-02-15 | 499 | 499 | 492 | 492 | 2,100 | 492 |
2010-02-12 | 491 | 493 | 491 | 492 | 3,800 | 492 |
2010-02-10 | 496 | 500 | 491 | 491 | 33,800 | 491 |
2010-02-09 | 480 | 495 | 480 | 492 | 12,200 | 492 |
2010-02-08 | 482 | 487 | 480 | 480 | 6,600 | 480 |
2010-02-05 | 491 | 491 | 481 | 483 | 7,600 | 483 |
2010-02-04 | 500 | 500 | 485 | 491 | 8,000 | 491 |
2010-02-03 | 494 | 494 | 483 | 492 | 4,900 | 492 |
2010-02-02 | 492 | 492 | 480 | 488 | 5,400 | 488 |
2010-02-01 | 494 | 495 | 480 | 494 | 7,700 | 494 |
2010-01-29 | 523 | 523 | 500 | 500 | 11,300 | 500 |
2010-01-28 | 518 | 524 | 517 | 523 | 3,000 | 523 |
2010-01-27 | 522 | 533 | 519 | 519 | 9,000 | 519 |
2010-01-26 | 552 | 552 | 532 | 532 | 7,900 | 532 |
2010-01-25 | 535 | 548 | 530 | 543 | 8,000 | 543 |
2010-01-22 | 530 | 535 | 529 | 530 | 8,100 | 530 |
2010-01-21 | 548 | 550 | 548 | 548 | 12,100 | 548 |
2010-01-20 | 548 | 548 | 542 | 544 | 4,200 | 544 |
2010-01-19 | 541 | 545 | 541 | 545 | 3,100 | 545 |
2010-01-18 | 531 | 545 | 531 | 545 | 4,400 | 545 |
2010-01-15 | 541 | 541 | 533 | 540 | 7,000 | 540 |
2010-01-14 | 548 | 549 | 543 | 547 | 4,300 | 547 |
2010-01-13 | 547 | 550 | 545 | 548 | 7,300 | 548 |
2010-01-12 | 544 | 548 | 544 | 545 | 30,500 | 545 |
2010-01-08 | 526 | 539 | 516 | 539 | 19,900 | 539 |
2010-01-07 | 520 | 525 | 516 | 524 | 12,600 | 524 |
2010-01-06 | 517 | 518 | 514 | 518 | 4,800 | 518 |
2010-01-05 | 518 | 518 | 510 | 515 | 5,600 | 515 |
2010-01-04 | 512 | 518 | 507 | 516 | 2,100 | 516 |
分割・併合履歴 : [2006-03-28]1株→2株