1. HOME >
  2. 株価時系列 >
  3. 7628 >
  4. 2016年

7628 (株)オーハシテクニカ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4021,4101,3881,4078,3001,407
2016-12-291,4061,4101,3911,4029,9001,402
2016-12-281,4001,4111,4001,4063,5001,406
2016-12-271,3961,4131,3851,4006,9001,400
2016-12-261,4101,4101,3911,3968,8001,396
2016-12-221,3931,4041,3921,4013,8001,401
2016-12-211,4161,4201,3881,39211,5001,392
2016-12-201,3931,4051,3881,40512,6001,405
2016-12-191,4031,4031,3801,3999,7001,399
2016-12-161,4091,4091,3981,40313,2001,403
2016-12-151,3961,4081,3881,40619,8001,406
2016-12-141,4081,4151,3931,39612,6001,396
2016-12-131,3871,4091,3811,40817,2001,408
2016-12-121,3841,3951,3841,3949,4001,394
2016-12-091,3701,3841,3701,38414,6001,384
2016-12-081,3691,3831,3691,38316,8001,383
2016-12-071,3541,3611,3491,3537,3001,353
2016-12-061,3351,3501,3311,34111,9001,341
2016-12-051,3341,3381,3101,32214,2001,322
2016-12-021,3461,3471,3301,33211,4001,332
2016-12-011,3601,3691,3521,3617,2001,361
2016-11-301,3441,3571,3441,3535,6001,353
2016-11-291,3491,3541,3481,3537,7001,353
2016-11-281,3411,3491,3301,3499,7001,349
2016-11-251,3311,3381,3251,33610,0001,336
2016-11-241,3251,3321,3241,3315,4001,331
2016-11-221,3251,3281,3151,3255,2001,325
2016-11-211,3061,3211,3061,3168,3001,316
2016-11-181,3121,3241,3101,31211,8001,312
2016-11-171,2871,3001,2851,2987,6001,298
2016-11-161,3041,3191,2791,28714,9001,287
2016-11-151,2701,2951,2681,29214,7001,292
2016-11-141,2451,2641,2441,25815,5001,258
2016-11-111,2531,2551,2301,23330,6001,233
2016-11-101,2501,2531,2361,24130,8001,241
2016-11-091,2501,2511,2001,22141,3001,221
2016-11-081,2671,2841,2381,24649,8001,246
2016-11-071,3261,3641,3261,35712,1001,357
2016-11-041,3511,3621,3171,32311,4001,323
2016-11-021,3821,3841,3541,36212,0001,362
2016-11-011,3871,4101,3831,4055,0001,405
2016-10-311,3881,4031,3881,3987,2001,398
2016-10-281,3971,4001,3711,38816,3001,388
2016-10-271,3741,4001,3741,38110,9001,381
2016-10-261,3481,3721,3481,3727,8001,372
2016-10-251,3541,3681,3541,36210,2001,362
2016-10-241,3311,3501,3311,3475,9001,347
2016-10-211,3501,3511,3281,3317,1001,331
2016-10-201,3261,3421,3261,3428,9001,342
2016-10-191,3191,3261,3191,3234,7001,323
2016-10-171,3181,3241,3091,3137,3001,313
2016-10-131,2961,3111,2961,3099,7001,309
2016-10-121,3061,3121,2601,28413,3001,284
2016-10-111,2951,3081,2911,3059,8001,305
2016-10-071,2801,2981,2801,2957,7001,295
2016-10-061,2651,2881,2651,28716,2001,287
2016-10-051,2571,2711,2571,2659,2001,265
2016-10-041,2651,2661,2481,2658,0001,265
2016-10-031,2581,2651,2411,2486,0001,248
2016-09-301,2371,2681,2351,2628,8001,262
2016-09-291,2521,2671,2491,2679,1001,267
2016-09-281,2301,2511,2261,2498,0001,249
2016-09-271,2381,2661,2241,26633,8001,266
2016-09-261,2751,2751,2461,2549,4001,254
2016-09-231,2541,2741,2481,27318,3001,273
2016-09-211,2231,2551,2041,25415,4001,254
2016-09-201,2191,2251,2151,2198,0001,219
2016-09-161,2151,2191,2121,2195,4001,219
2016-09-151,2121,2191,2031,2036,5001,203
2016-09-141,2111,2151,2061,2096,0001,209
2016-09-131,2081,2131,2081,2086,1001,208
2016-09-121,2021,2031,1911,1988,3001,198
2016-09-091,2111,2151,2001,20412,5001,204
2016-09-081,1981,2181,1981,21210,8001,212
2016-09-071,1951,2161,1951,21111,9001,211
2016-09-061,1931,2081,1931,1964,6001,196
2016-09-051,2001,2101,1931,1939,8001,193
2016-09-021,1991,2001,1901,2004,5001,200
2016-09-011,1971,2001,1871,1947,2001,194
2016-08-311,1751,1911,1751,1885,9001,188
2016-08-301,1781,1821,1661,1755,5001,175
2016-08-291,1741,1861,1611,17010,0001,170
2016-08-261,1661,1661,1421,15818,4001,158
2016-08-251,1731,1821,1711,1724,9001,172
2016-08-241,1681,1681,1531,1625,3001,162
2016-08-231,1651,1721,1531,15310,8001,153
2016-08-221,1841,1871,1701,17410,2001,174
2016-08-191,1781,1881,1721,1735,3001,173
2016-08-181,1711,1991,1711,1788,7001,178
2016-08-171,1751,1991,1651,19513,5001,195
2016-08-161,2101,2101,1751,17512,7001,175
2016-08-151,2041,2081,2001,2025,3001,202
2016-08-121,2131,2131,1981,2066,8001,206
2016-08-101,2031,2041,1911,20111,9001,201
2016-08-091,2071,2331,2071,2304,0001,230
2016-08-081,2231,2321,2091,2235,3001,223
2016-08-051,2011,2281,1991,1994,0001,199
2016-08-041,2071,2071,1871,1996,2001,199
2016-08-031,2041,2151,1841,18510,3001,185
2016-08-021,2331,2401,2131,2316,2001,231
2016-08-011,2421,2471,2301,2314,5001,231
2016-07-291,2371,2431,2201,2426,2001,242
2016-07-281,2051,2391,2051,2378,8001,237
2016-07-271,2251,2361,2111,2258,3001,225
2016-07-261,2361,2361,2021,2108,8001,210
2016-07-251,2301,2401,2181,2406,5001,240
2016-07-221,2301,2351,2111,2325,1001,232
2016-07-211,2441,2441,2321,24210,0001,242
2016-07-201,2411,2491,2201,2499,1001,249
2016-07-191,2491,2491,2231,24111,5001,241
2016-07-151,2131,2411,2131,23718,0001,237
2016-07-141,2061,2141,1951,20123,1001,201
2016-07-131,2091,2381,1881,19942,0001,199
2016-07-121,1591,2041,1591,19818,8001,198
2016-07-111,1341,1531,1161,14831,0001,148
2016-07-081,1421,1571,1311,13116,2001,131
2016-07-071,1551,1651,1451,14722,9001,147
2016-07-061,1751,1761,1471,16615,0001,166
2016-07-051,2021,2071,1801,18713,6001,187
2016-07-041,1971,2201,1781,21311,7001,213
2016-07-011,2131,2321,1971,1979,6001,197
2016-06-301,2161,2301,2041,2158,3001,215
2016-06-291,2221,2361,2061,21611,5001,216
2016-06-281,1821,2361,1821,21017,0001,210
2016-06-271,1621,1851,1621,17916,1001,179
2016-06-241,2331,2331,1471,15112,7001,151
2016-06-231,2231,2511,2201,2455,1001,245
2016-06-221,2361,2451,2231,2384,1001,238
2016-06-211,2291,2671,2261,25512,2001,255
2016-06-201,2351,2661,2241,22511,3001,225
2016-06-171,2201,2421,2191,2355,9001,235
2016-06-161,2681,2701,2151,21812,6001,218
2016-06-151,2561,2701,2421,2568,5001,256
2016-06-141,2401,2641,2301,25111,9001,251
2016-06-131,2821,2871,2451,24615,6001,246
2016-06-101,2951,2951,2771,28320,6001,283
2016-06-091,2831,2911,2831,2834,9001,283
2016-06-081,2801,2981,2801,2928,5001,292
2016-06-071,2761,2911,2751,2824,4001,282
2016-06-061,2651,2941,2651,27610,1001,276
2016-06-031,2671,2991,2671,2928,9001,292
2016-06-021,2631,2951,2631,27112,1001,271
2016-06-011,2611,2971,2231,27516,6001,275
2016-05-311,2721,2851,2721,2825,3001,282
2016-05-301,2851,2851,2641,2728,5001,272
2016-05-271,2851,2871,2761,2768,0001,276
2016-05-261,2521,2841,2521,28019,6001,280
2016-05-251,2851,2891,2751,2805,9001,280
2016-05-241,2691,2771,2661,2738,6001,273
2016-05-231,2581,2761,2551,27621,5001,276
2016-05-201,2221,2561,2221,25311,0001,253
2016-05-191,2101,2491,2101,22921,7001,229
2016-05-181,1961,2091,1861,20213,0001,202
2016-05-171,1951,2101,1941,19916,5001,199
2016-05-161,2081,2211,1961,2117,5001,211
2016-05-131,2211,2211,1911,19710,4001,197
2016-05-121,2141,2221,2001,2128,5001,212
2016-05-111,1991,2231,1851,21414,7001,214
2016-05-101,1591,2031,1591,18811,6001,188
2016-05-091,1671,1731,1531,1549,9001,154
2016-05-061,1411,1581,1411,14517,0001,145
2016-05-021,1541,1861,1521,16114,5001,161
2016-04-281,2211,2421,1931,20815,0001,208
2016-04-271,2131,2221,2021,20416,7001,204
2016-04-261,2181,2341,2041,2127,6001,212
2016-04-251,2381,2431,2161,21612,2001,216
2016-04-221,2231,2291,2201,22610,9001,226
2016-04-211,2411,2441,2241,23615,8001,236
2016-04-201,2381,2381,2211,22910,4001,229
2016-04-191,2471,2491,2341,23810,2001,238
2016-04-181,2131,2351,2131,21510,1001,215
2016-04-151,2611,2791,2561,25710,4001,257
2016-04-141,2331,2591,2231,25915,9001,259
2016-04-131,2091,2241,1981,22110,2001,221
2016-04-121,1701,2051,1701,19817,8001,198
2016-04-111,1801,1891,1461,17019,1001,170
2016-04-081,1311,1991,1311,17827,9001,178
2016-04-071,1541,1661,1471,15211,5001,152
2016-04-061,1301,1941,1301,16629,1001,166
2016-04-051,1571,1571,1281,12825,4001,128
2016-04-041,1711,1851,1491,15729,2001,157
2016-04-011,2001,2001,1411,14133,1001,141
2016-03-311,1941,2081,1881,18815,4001,188
2016-03-301,2171,2181,1911,19116,1001,191
2016-03-291,2271,2361,2101,21727,3001,217
2016-03-281,2541,2831,2371,26031,6001,260
2016-03-251,2381,2631,2271,25214,7001,252
2016-03-241,2451,2551,2271,23417,6001,234
2016-03-231,2581,2651,2401,2457,0001,245
2016-03-221,2361,2501,2331,25012,9001,250
2016-03-181,2341,2411,2031,22421,2001,224
2016-03-171,2581,2661,2381,2387,5001,238
2016-03-161,2791,2791,2511,25111,2001,251
2016-03-151,2801,2871,2551,2718,3001,271
2016-03-141,2601,2691,2601,26917,7001,269
2016-03-111,2351,2571,2351,24819,2001,248
2016-03-101,2341,2581,2341,2549,1001,254
2016-03-091,2461,2461,2231,2295,6001,229
2016-03-081,2411,2631,2401,2479,9001,247
2016-03-071,2461,2511,2371,2418,6001,241
2016-03-041,2401,2451,2261,2458,0001,245
2016-03-031,2231,2401,2201,2409,4001,240
2016-03-021,2251,2291,1941,2237,7001,223
2016-03-011,1811,2001,1751,18913,8001,189
2016-02-291,1991,2281,1811,18111,6001,181
2016-02-261,1941,2081,1911,1987,8001,198
2016-02-251,1661,2031,1661,18822,8001,188
2016-02-241,1921,1921,1501,15543,5001,155
2016-02-231,2471,2551,1781,19639,5001,196
2016-02-221,2611,2751,2551,25818,4001,258
2016-02-191,2771,2931,2431,28421,9001,284
2016-02-181,3241,3271,2801,28429,9001,284
2016-02-171,2601,3161,2601,28021,1001,280
2016-02-161,2341,2781,2251,24819,1001,248
2016-02-151,1671,2371,1671,23013,4001,230
2016-02-121,1721,1721,1371,13737,4001,137
2016-02-101,2621,2701,2101,21533,1001,215
2016-02-091,2351,2681,2211,25624,9001,256
2016-02-081,2391,2911,2351,28711,7001,287
2016-02-051,2201,2731,2201,26718,9001,267
2016-02-041,2461,2561,2311,24210,5001,242
2016-02-031,2701,2951,2691,27515,5001,275
2016-02-021,2891,3081,2811,28610,9001,286
2016-02-011,2901,2981,2821,28913,5001,289
2016-01-291,2531,2701,2251,26611,7001,266
2016-01-281,2381,2561,2281,2537,5001,253
2016-01-271,2211,2431,2141,24318,8001,243
2016-01-261,2181,2181,2031,21416,1001,214
2016-01-251,2311,2321,2071,21822,0001,218
2016-01-221,1651,2311,1651,23112,4001,231
2016-01-211,2101,2201,1591,15923,1001,159
2016-01-201,2501,2511,2231,22314,5001,223
2016-01-191,2771,2771,2481,2487,0001,248
2016-01-181,2521,2671,2331,26313,0001,263
2016-01-151,2831,2981,2621,26721,2001,267
2016-01-141,2581,2741,2361,27123,1001,271
2016-01-131,2461,2751,2331,27029,5001,270
2016-01-121,2481,2581,2321,23433,1001,234
2016-01-081,2831,3111,2721,27317,2001,273
2016-01-071,3101,3201,2911,29121,6001,291
2016-01-061,3081,3181,3031,31014,1001,310
2016-01-051,3151,3201,3041,30417,7001,304
2016-01-041,3351,3381,3171,32011,5001,320

分割・併合履歴 ： [2006-03-28]1株→2株