5218 (株)オハラの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,779	1,820	1,744	1,798	64,700	1,798
2007-12-27	1,830	1,830	1,739	1,750	174,000	1,750
2007-12-26	1,801	1,834	1,801	1,832	70,800	1,832
2007-12-25	1,789	1,814	1,770	1,811	133,000	1,811
2007-12-21	1,663	1,859	1,659	1,843	151,700	1,843
2007-12-20	1,786	1,800	1,700	1,715	106,300	1,715
2007-12-19	1,879	1,884	1,814	1,814	57,100	1,814
2007-12-18	1,775	1,898	1,774	1,882	145,900	1,882
2007-12-17	1,841	1,853	1,797	1,805	83,300	1,805
2007-12-14	1,845	1,890	1,806	1,841	165,200	1,841
2007-12-13	1,919	1,920	1,858	1,862	155,800	1,862
2007-12-12	1,903	1,950	1,885	1,930	137,700	1,930
2007-12-11	1,939	1,979	1,930	1,972	118,300	1,972
2007-12-10	1,903	1,946	1,891	1,925	111,800	1,925
2007-12-07	1,875	1,908	1,850	1,887	109,200	1,887
2007-12-06	1,818	1,874	1,818	1,840	69,100	1,840
2007-12-05	1,826	1,865	1,807	1,832	86,900	1,832
2007-12-04	1,922	1,936	1,851	1,855	107,000	1,855
2007-12-03	1,831	1,936	1,831	1,889	150,800	1,889
2007-11-30	1,900	1,926	1,841	1,850	298,500	1,850
2007-11-29	1,795	1,798	1,751	1,779	80,000	1,779
2007-11-28	1,713	1,748	1,666	1,705	100,300	1,705
2007-11-27	1,592	1,680	1,579	1,613	56,600	1,613
2007-11-26	1,651	1,654	1,595	1,612	91,700	1,612
2007-11-22	1,650	1,688	1,639	1,666	56,500	1,666
2007-11-21	1,689	1,738	1,667	1,674	55,400	1,674
2007-11-20	1,651	1,748	1,650	1,719	187,100	1,719
2007-11-19	1,680	1,726	1,663	1,681	43,300	1,681
2007-11-16	1,765	1,766	1,693	1,726	96,800	1,726
2007-11-15	1,747	1,799	1,747	1,795	93,700	1,795
2007-11-14	1,734	1,745	1,701	1,732	54,900	1,732
2007-11-13	1,680	1,720	1,648	1,657	87,400	1,657
2007-11-12	1,768	1,768	1,700	1,721	57,500	1,721
2007-11-09	1,783	1,809	1,755	1,769	60,900	1,769
2007-11-08	1,811	1,837	1,757	1,781	117,100	1,781
2007-11-07	1,934	1,935	1,803	1,811	141,200	1,811
2007-11-06	1,980	1,980	1,930	1,933	108,600	1,933
2007-11-05	2,020	2,030	1,985	1,992	85,500	1,992
2007-11-02	2,075	2,085	1,986	2,015	51,200	2,015
2007-11-01	2,065	2,110	2,065	2,100	38,400	2,100
2007-10-31	2,040	2,065	2,025	2,065	35,400	2,065
2007-10-30	2,035	2,075	1,980	2,035	60,600	2,035
2007-10-29	2,055	2,080	2,030	2,065	95,800	2,065
2007-10-26	2,075	2,080	1,995	2,055	96,700	2,055
2007-10-25	1,995	2,050	1,990	2,000	71,700	2,000
2007-10-24	2,040	2,055	2,005	2,035	114,200	2,035
2007-10-23	1,968	2,015	1,965	2,000	78,800	2,000
2007-10-22	1,969	1,985	1,925	1,949	67,300	1,949
2007-10-19	1,941	2,015	1,941	1,978	69,000	1,978
2007-10-18	1,950	1,975	1,920	1,964	196,600	1,964
2007-10-17	1,990	2,005	1,938	1,946	84,700	1,946
2007-10-16	2,030	2,080	1,986	1,993	120,900	1,993
2007-10-15	2,110	2,140	2,070	2,070	79,700	2,070
2007-10-12	2,175	2,180	2,120	2,145	119,300	2,145
2007-10-11	2,150	2,200	2,120	2,175	51,400	2,175
2007-10-10	2,195	2,235	2,140	2,150	49,300	2,150
2007-10-09	2,165	2,240	2,145	2,170	82,900	2,170
2007-10-05	2,180	2,190	2,160	2,170	43,300	2,170
2007-10-04	2,170	2,195	2,155	2,170	91,900	2,170
2007-10-03	2,130	2,230	2,110	2,205	80,300	2,205
2007-10-02	2,120	2,120	2,085	2,120	84,000	2,120
2007-10-01	2,160	2,165	2,070	2,090	143,100	2,090
2007-09-28	2,135	2,150	2,090	2,150	124,000	2,150
2007-09-27	2,050	2,135	2,050	2,135	77,100	2,135
2007-09-26	2,020	2,060	1,991	2,060	71,500	2,060
2007-09-25	2,050	2,050	1,962	2,020	94,300	2,020
2007-09-21	1,960	2,060	1,960	2,050	97,200	2,050
2007-09-20	2,035	2,040	2,005	2,040	71,300	2,040
2007-09-19	2,005	2,030	1,967	2,020	88,700	2,020
2007-09-18	1,980	2,030	1,924	2,000	144,600	2,000
2007-09-14	2,000	2,010	1,973	1,991	84,500	1,991
2007-09-13	1,990	1,999	1,960	1,979	50,100	1,979
2007-09-12	1,982	2,015	1,961	1,970	79,400	1,970
2007-09-11	1,970	2,000	1,938	1,966	62,600	1,966
2007-09-10	1,995	2,050	1,972	2,000	80,600	2,000
2007-09-07	2,000	2,035	1,996	2,025	76,400	2,025
2007-09-06	2,005	2,020	1,945	1,977	82,400	1,977
2007-09-05	2,065	2,075	1,952	1,969	108,100	1,969
2007-09-04	2,055	2,065	2,030	2,040	25,000	2,040
2007-09-03	2,000	2,050	2,000	2,030	58,500	2,030
2007-08-31	2,000	2,020	1,983	2,015	156,500	2,015
2007-08-30	2,090	2,090	1,995	2,015	74,100	2,015
2007-08-29	2,085	2,085	2,045	2,050	94,400	2,050
2007-08-28	2,100	2,140	2,085	2,090	99,600	2,090
2007-08-27	2,175	2,190	2,085	2,095	141,600	2,095
2007-08-24	2,135	2,135	2,070	2,075	62,800	2,075
2007-08-23	2,155	2,155	2,100	2,105	50,900	2,105
2007-08-22	2,010	2,135	2,010	2,095	90,600	2,095
2007-08-21	2,100	2,160	2,080	2,125	57,100	2,125
2007-08-20	2,070	2,110	2,070	2,090	54,000	2,090
2007-08-17	2,230	2,230	2,040	2,050	92,700	2,050
2007-08-16	2,265	2,275	2,180	2,230	57,300	2,230
2007-08-15	2,300	2,320	2,280	2,305	57,000	2,305
2007-08-14	2,335	2,345	2,310	2,330	80,300	2,330
2007-08-13	2,370	2,415	2,315	2,375	106,400	2,375
2007-08-10	2,380	2,440	2,350	2,365	166,700	2,365
2007-08-09	2,365	2,480	2,340	2,480	175,400	2,480
2007-08-08	2,390	2,405	2,335	2,365	112,200	2,365
2007-08-07	2,430	2,470	2,375	2,425	75,000	2,425
2007-08-06	2,420	2,430	2,355	2,415	81,100	2,415
2007-08-03	2,320	2,400	2,315	2,390	117,500	2,390
2007-08-02	2,310	2,350	2,255	2,315	75,900	2,315
2007-08-01	2,315	2,360	2,310	2,325	97,200	2,325
2007-07-31	2,375	2,385	2,300	2,320	74,200	2,320
2007-07-30	2,280	2,375	2,280	2,370	105,500	2,370
2007-07-27	2,290	2,360	2,290	2,315	94,500	2,315
2007-07-26	2,390	2,475	2,355	2,450	129,200	2,450
2007-07-25	2,330	2,430	2,330	2,420	93,200	2,420
2007-07-24	2,315	2,370	2,290	2,370	150,100	2,370
2007-07-23	2,330	2,335	2,265	2,290	134,100	2,290
2007-07-20	2,355	2,390	2,350	2,375	79,600	2,375
2007-07-19	2,370	2,410	2,365	2,365	53,000	2,365
2007-07-18	2,430	2,450	2,385	2,390	77,300	2,390
2007-07-17	2,495	2,495	2,430	2,440	60,300	2,440
2007-07-13	2,485	2,495	2,470	2,485	42,200	2,485
2007-07-12	2,500	2,510	2,475	2,480	53,100	2,480
2007-07-11	2,515	2,515	2,490	2,490	47,700	2,490
2007-07-10	2,520	2,520	2,495	2,495	62,200	2,495
2007-07-09	2,500	2,540	2,495	2,495	70,700	2,495
2007-07-06	2,500	2,515	2,490	2,495	69,400	2,495
2007-07-05	2,505	2,515	2,490	2,500	42,900	2,500
2007-07-04	2,520	2,520	2,500	2,505	24,300	2,505
2007-07-03	2,525	2,530	2,500	2,520	87,800	2,520
2007-07-02	2,535	2,535	2,495	2,525	88,800	2,525
2007-06-29	2,490	2,510	2,475	2,510	65,500	2,510
2007-06-28	2,490	2,505	2,475	2,485	86,900	2,485
2007-06-27	2,570	2,580	2,475	2,485	220,000	2,485
2007-06-26	2,525	2,560	2,515	2,555	117,900	2,555
2007-06-25	2,580	2,595	2,510	2,525	215,000	2,525
2007-06-22	2,600	2,630	2,565	2,580	291,500	2,580
2007-06-21	2,705	2,750	2,700	2,745	59,900	2,745
2007-06-20	2,715	2,720	2,690	2,690	57,300	2,690
2007-06-19	2,680	2,700	2,665	2,670	34,300	2,670
2007-06-18	2,710	2,730	2,675	2,680	60,500	2,680
2007-06-15	2,640	2,680	2,640	2,670	71,800	2,670
2007-06-14	2,605	2,630	2,595	2,620	40,100	2,620
2007-06-13	2,585	2,615	2,575	2,585	47,900	2,585
2007-06-12	2,630	2,650	2,600	2,600	40,400	2,600
2007-06-11	2,595	2,625	2,595	2,600	20,700	2,600
2007-06-08	2,600	2,605	2,575	2,590	77,200	2,590
2007-06-07	2,565	2,585	2,565	2,585	65,100	2,585
2007-06-06	2,615	2,620	2,560	2,565	143,200	2,565
2007-06-05	2,670	2,680	2,620	2,635	64,600	2,635
2007-06-04	2,700	2,700	2,640	2,640	56,100	2,640
2007-06-01	2,700	2,710	2,645	2,685	117,400	2,685
2007-05-31	2,660	2,695	2,655	2,690	38,300	2,690
2007-05-30	2,670	2,670	2,630	2,650	57,300	2,650
2007-05-29	2,680	2,695	2,635	2,655	119,400	2,655
2007-05-28	2,770	2,770	2,695	2,695	108,200	2,695
2007-05-25	2,735	2,760	2,735	2,760	22,900	2,760
2007-05-24	2,820	2,825	2,765	2,775	27,900	2,775
2007-05-23	2,830	2,835	2,815	2,825	21,900	2,825
2007-05-22	2,730	2,805	2,725	2,795	42,800	2,795
2007-05-21	2,710	2,740	2,695	2,720	20,600	2,720
2007-05-18	2,700	2,755	2,700	2,705	16,600	2,705
2007-05-17	2,660	2,770	2,660	2,720	31,900	2,720
2007-05-16	2,660	2,685	2,625	2,655	74,100	2,655
2007-05-15	2,755	2,755	2,695	2,700	37,300	2,700
2007-05-14	2,800	2,805	2,750	2,755	24,500	2,755
2007-05-11	2,800	2,810	2,760	2,790	30,400	2,790
2007-05-10	2,865	2,880	2,840	2,860	53,000	2,860
2007-05-09	2,865	2,870	2,825	2,835	55,800	2,835
2007-05-08	2,875	2,875	2,850	2,865	28,800	2,865
2007-05-07	2,860	2,900	2,855	2,885	36,000	2,885
2007-05-02	2,800	2,850	2,790	2,850	56,800	2,850
2007-05-01	2,830	2,830	2,790	2,795	28,300	2,795
2007-04-27	2,805	2,835	2,790	2,820	71,900	2,820
2007-04-26	2,780	2,825	2,740	2,790	39,100	2,790
2007-04-25	2,755	2,775	2,725	2,755	77,000	2,755
2007-04-24	2,755	2,830	2,690	2,815	114,300	2,815
2007-04-23	5,610	5,620	5,540	5,540	26,600	2,770
2007-04-20	5,680	5,690	5,600	5,630	25,500	2,815
2007-04-19	5,730	5,740	5,670	5,700	12,500	2,850
2007-04-18	5,660	5,790	5,660	5,750	21,800	2,875
2007-04-17	5,810	5,810	5,680	5,710	27,200	2,855
2007-04-16	5,870	5,870	5,710	5,810	37,700	2,905
2007-04-13	5,780	5,890	5,770	5,860	68,700	2,930
2007-04-12	5,700	5,800	5,690	5,770	62,200	2,885
2007-04-11	5,650	5,710	5,640	5,700	28,100	2,850
2007-04-10	5,580	5,680	5,580	5,650	28,300	2,825
2007-04-09	5,600	5,620	5,570	5,610	20,600	2,805
2007-04-06	5,540	5,600	5,510	5,570	25,500	2,785
2007-04-05	5,530	5,560	5,500	5,510	16,900	2,755
2007-04-04	5,420	5,560	5,340	5,560	61,900	2,780
2007-04-03	5,310	5,370	5,310	5,360	27,800	2,680
2007-04-02	5,330	5,400	5,290	5,290	42,600	2,645
2007-03-30	5,330	5,430	5,330	5,400	33,800	2,700
2007-03-29	5,300	5,380	5,300	5,380	19,000	2,690
2007-03-28	5,500	5,500	5,380	5,400	19,300	2,700
2007-03-27	5,460	5,480	5,400	5,410	19,100	2,705
2007-03-26	5,480	5,500	5,400	5,460	27,200	2,730
2007-03-23	5,500	5,500	5,430	5,480	42,200	2,740
2007-03-22	5,470	5,490	5,420	5,490	38,200	2,745
2007-03-20	5,400	5,440	5,380	5,430	22,600	2,715
2007-03-19	5,450	5,450	5,250	5,300	56,800	2,650
2007-03-16	5,360	5,530	5,360	5,460	100,300	2,730
2007-03-15	5,160	5,220	5,160	5,210	13,200	2,605
2007-03-14	5,210	5,220	5,150	5,150	26,600	2,575
2007-03-13	5,210	5,270	5,210	5,230	19,500	2,615
2007-03-12	5,310	5,330	5,260	5,300	21,700	2,650
2007-03-09	5,230	5,270	5,220	5,260	49,600	2,630
2007-03-08	5,150	5,260	5,150	5,250	24,500	2,625
2007-03-07	5,250	5,280	5,180	5,210	48,400	2,605
2007-03-06	5,220	5,270	5,190	5,250	53,000	2,625
2007-03-05	5,370	5,390	5,220	5,220	74,000	2,610
2007-03-02	5,490	5,490	5,360	5,400	36,200	2,700
2007-03-01	5,360	5,430	5,340	5,400	51,500	2,700
2007-02-28	5,120	5,410	5,120	5,340	72,400	2,670
2007-02-27	5,580	5,600	5,500	5,520	54,300	2,760
2007-02-26	5,500	5,590	5,480	5,590	95,900	2,795
2007-02-23	5,410	5,440	5,370	5,420	37,000	2,710
2007-02-22	5,320	5,380	5,310	5,380	63,700	2,690
2007-02-21	5,320	5,360	5,290	5,320	21,300	2,660
2007-02-20	5,390	5,390	5,280	5,280	38,200	2,640
2007-02-19	5,450	5,450	5,370	5,390	22,100	2,695
2007-02-16	5,400	5,410	5,370	5,390	23,800	2,695
2007-02-15	5,390	5,410	5,360	5,390	36,300	2,695
2007-02-14	5,310	5,380	5,300	5,360	39,100	2,680
2007-02-13	5,380	5,380	5,290	5,340	32,700	2,670
2007-02-09	5,250	5,330	5,230	5,310	58,200	2,655
2007-02-08	5,390	5,400	5,300	5,310	30,700	2,655
2007-02-07	5,420	5,420	5,360	5,380	35,700	2,690
2007-02-06	5,380	5,450	5,310	5,330	47,600	2,665
2007-02-05	5,470	5,480	5,380	5,410	33,700	2,705
2007-02-02	5,480	5,490	5,410	5,470	25,800	2,735
2007-02-01	5,470	5,530	5,430	5,520	59,900	2,760
2007-01-31	5,500	5,500	5,320	5,370	63,900	2,685
2007-01-30	5,550	5,550	5,450	5,510	56,600	2,755
2007-01-29	5,490	5,520	5,420	5,510	76,300	2,755
2007-01-26	5,280	5,340	5,220	5,330	91,100	2,665
2007-01-25	5,370	5,410	5,290	5,290	54,000	2,645
2007-01-24	5,450	5,470	5,270	5,340	135,700	2,670
2007-01-23	5,490	5,490	5,410	5,440	59,800	2,720
2007-01-22	5,500	5,540	5,450	5,480	72,400	2,740
2007-01-19	5,510	5,540	5,460	5,470	76,000	2,735
2007-01-18	5,600	5,640	5,520	5,550	54,100	2,775
2007-01-17	5,680	5,680	5,570	5,580	40,500	2,790
2007-01-16	5,770	5,780	5,580	5,640	50,400	2,820
2007-01-15	5,780	5,800	5,710	5,720	29,300	2,860
2007-01-12	5,780	5,780	5,700	5,730	47,000	2,865
2007-01-11	5,630	5,670	5,600	5,620	41,900	2,810
2007-01-10	5,780	5,780	5,540	5,570	85,800	2,785
2007-01-09	5,530	5,610	5,530	5,580	26,400	2,790
2007-01-05	5,600	5,670	5,480	5,560	49,600	2,780
2007-01-04	5,600	5,640	5,560	5,610	15,600	2,805

分割・併合履歴： [2007-04-24]1株→2株

5218 (株)オハラ の時系列データ [2007年度]

5218 (株)オハラの時系列データ [2007年度]