7628 (株)オーハシテクニカ の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 2,730 | 2,730 | 2,720 | 2,730 | 1,000 | 1,365 |
2003-12-29 | 2,740 | 2,740 | 2,610 | 2,690 | 2,300 | 1,345 |
2003-12-26 | 2,700 | 2,700 | 2,650 | 2,650 | 1,100 | 1,325 |
2003-12-25 | 2,640 | 2,700 | 2,640 | 2,700 | 10,700 | 1,350 |
2003-12-24 | 2,490 | 2,610 | 2,460 | 2,600 | 13,800 | 1,300 |
2003-12-22 | 2,530 | 2,530 | 2,450 | 2,450 | 3,900 | 1,225 |
2003-12-19 | 2,435 | 2,450 | 2,435 | 2,450 | 3,400 | 1,225 |
2003-12-18 | 2,430 | 2,435 | 2,430 | 2,435 | 3,400 | 1,217.50 |
2003-12-17 | 2,485 | 2,485 | 2,430 | 2,455 | 2,900 | 1,227.50 |
2003-12-16 | 2,500 | 2,500 | 2,490 | 2,500 | 1,200 | 1,250 |
2003-12-15 | 2,525 | 2,525 | 2,520 | 2,520 | 3,600 | 1,260 |
2003-12-12 | 2,490 | 2,530 | 2,490 | 2,525 | 8,000 | 1,262.50 |
2003-12-10 | 2,640 | 2,640 | 2,490 | 2,490 | 4,100 | 1,245 |
2003-12-09 | 2,600 | 2,600 | 2,530 | 2,560 | 5,600 | 1,280 |
2003-12-08 | 2,700 | 2,700 | 2,530 | 2,600 | 5,500 | 1,300 |
2003-12-05 | 2,610 | 2,610 | 2,560 | 2,610 | 1,400 | 1,305 |
2003-12-04 | 2,640 | 2,700 | 2,595 | 2,700 | 10,300 | 1,350 |
2003-12-03 | 2,745 | 2,745 | 2,670 | 2,680 | 8,200 | 1,340 |
2003-12-02 | 2,660 | 2,750 | 2,660 | 2,745 | 18,300 | 1,372.50 |
2003-12-01 | 2,475 | 2,550 | 2,450 | 2,540 | 6,000 | 1,270 |
2003-11-28 | 2,430 | 2,480 | 2,430 | 2,480 | 5,200 | 1,240 |
2003-11-27 | 2,430 | 2,500 | 2,430 | 2,485 | 9,600 | 1,242.50 |
2003-11-26 | 2,505 | 2,540 | 2,425 | 2,430 | 12,900 | 1,215 |
2003-11-25 | 2,480 | 2,490 | 2,460 | 2,490 | 4,200 | 1,245 |
2003-11-21 | 2,490 | 2,490 | 2,280 | 2,400 | 21,100 | 1,200 |
2003-11-20 | 2,380 | 2,450 | 2,380 | 2,430 | 7,300 | 1,215 |
2003-11-19 | 2,430 | 2,430 | 2,300 | 2,380 | 16,600 | 1,190 |
2003-11-18 | 2,500 | 2,500 | 2,430 | 2,430 | 8,000 | 1,215 |
2003-11-17 | 2,630 | 2,630 | 2,465 | 2,495 | 12,400 | 1,247.50 |
2003-11-14 | 2,630 | 2,710 | 2,630 | 2,630 | 6,900 | 1,315 |
2003-11-13 | 2,620 | 2,630 | 2,620 | 2,630 | 9,300 | 1,315 |
2003-11-12 | 2,660 | 2,680 | 2,570 | 2,610 | 14,500 | 1,305 |
2003-11-11 | 2,700 | 2,740 | 2,580 | 2,660 | 26,700 | 1,330 |
2003-11-10 | 2,895 | 2,895 | 2,820 | 2,840 | 12,200 | 1,420 |
2003-11-07 | 2,755 | 2,880 | 2,745 | 2,880 | 10,400 | 1,440 |
2003-11-06 | 2,980 | 2,980 | 2,660 | 2,745 | 15,400 | 1,372.50 |
2003-11-05 | 2,975 | 2,975 | 2,900 | 2,905 | 3,700 | 1,452.50 |
2003-11-04 | 2,990 | 3,000 | 2,980 | 2,995 | 24,000 | 1,497.50 |
2003-10-31 | 2,930 | 2,950 | 2,860 | 2,950 | 9,400 | 1,475 |
2003-10-30 | 2,900 | 2,940 | 2,860 | 2,900 | 7,000 | 1,450 |
2003-10-29 | 2,900 | 2,900 | 2,800 | 2,820 | 8,000 | 1,410 |
2003-10-28 | 2,800 | 2,900 | 2,795 | 2,800 | 2,700 | 1,400 |
2003-10-27 | 2,800 | 2,800 | 2,740 | 2,770 | 5,800 | 1,385 |
2003-10-24 | 2,850 | 2,860 | 2,700 | 2,740 | 7,700 | 1,370 |
2003-10-23 | 2,880 | 2,880 | 2,750 | 2,780 | 10,600 | 1,390 |
2003-10-22 | 2,810 | 2,900 | 2,800 | 2,800 | 11,900 | 1,400 |
2003-10-21 | 2,940 | 2,945 | 2,810 | 2,810 | 18,700 | 1,405 |
2003-10-20 | 2,985 | 2,990 | 2,900 | 2,900 | 6,200 | 1,450 |
2003-10-17 | 2,980 | 3,000 | 2,920 | 2,960 | 16,800 | 1,480 |
2003-10-16 | 2,820 | 2,900 | 2,750 | 2,880 | 11,900 | 1,440 |
2003-10-15 | 2,920 | 2,920 | 2,810 | 2,820 | 8,000 | 1,410 |
2003-10-14 | 3,000 | 3,000 | 2,885 | 2,935 | 7,800 | 1,467.50 |
2003-10-10 | 2,860 | 3,000 | 2,860 | 2,925 | 47,400 | 1,462.50 |
2003-10-09 | 2,885 | 2,885 | 2,770 | 2,825 | 24,300 | 1,412.50 |
2003-10-08 | 2,605 | 2,925 | 2,605 | 2,900 | 115,700 | 1,450 |
2003-10-07 | 2,480 | 2,590 | 2,455 | 2,525 | 30,600 | 1,262.50 |
2003-10-06 | 2,500 | 2,620 | 2,470 | 2,520 | 38,800 | 1,260 |
2003-10-03 | 2,350 | 2,480 | 2,340 | 2,470 | 29,000 | 1,235 |
2003-10-02 | 2,200 | 2,350 | 2,200 | 2,350 | 19,600 | 1,175 |
2003-10-01 | 2,200 | 2,210 | 2,170 | 2,200 | 15,700 | 1,100 |
2003-09-30 | 2,165 | 2,200 | 2,150 | 2,200 | 14,500 | 1,100 |
2003-09-29 | 2,200 | 2,200 | 2,130 | 2,150 | 6,100 | 1,075 |
2003-09-26 | 2,250 | 2,250 | 2,240 | 2,250 | 4,300 | 1,125 |
2003-09-25 | 2,380 | 2,380 | 2,230 | 2,300 | 5,500 | 1,150 |
2003-09-24 | 2,340 | 2,400 | 2,265 | 2,400 | 6,500 | 1,200 |
2003-09-22 | 2,450 | 2,450 | 2,350 | 2,350 | 10,000 | 1,175 |
2003-09-19 | 2,470 | 2,470 | 2,420 | 2,460 | 5,200 | 1,230 |
2003-09-18 | 2,475 | 2,500 | 2,390 | 2,440 | 8,200 | 1,220 |
2003-09-17 | 2,500 | 2,500 | 2,440 | 2,470 | 9,600 | 1,235 |
2003-09-16 | 2,450 | 2,450 | 2,400 | 2,400 | 4,100 | 1,200 |
2003-09-12 | 2,400 | 2,500 | 2,390 | 2,480 | 20,000 | 1,240 |
2003-09-11 | 2,350 | 2,390 | 2,290 | 2,370 | 38,000 | 1,185 |
2003-09-10 | 2,350 | 2,400 | 2,350 | 2,400 | 9,700 | 1,200 |
2003-09-09 | 2,300 | 2,350 | 2,300 | 2,350 | 23,600 | 1,175 |
2003-09-08 | 2,250 | 2,290 | 2,250 | 2,290 | 9,700 | 1,145 |
2003-09-05 | 2,220 | 2,250 | 2,215 | 2,250 | 7,600 | 1,125 |
2003-09-04 | 2,205 | 2,220 | 2,170 | 2,180 | 8,200 | 1,090 |
2003-09-03 | 2,230 | 2,240 | 2,115 | 2,200 | 4,500 | 1,100 |
2003-09-02 | 2,260 | 2,260 | 2,200 | 2,250 | 12,300 | 1,125 |
2003-09-01 | 2,180 | 2,300 | 2,180 | 2,250 | 21,800 | 1,125 |
2003-08-29 | 2,175 | 2,255 | 2,160 | 2,170 | 4,400 | 1,085 |
2003-08-28 | 2,270 | 2,280 | 2,165 | 2,165 | 6,500 | 1,082.50 |
2003-08-27 | 2,250 | 2,270 | 2,240 | 2,270 | 6,300 | 1,135 |
2003-08-26 | 2,300 | 2,310 | 2,250 | 2,270 | 38,700 | 1,135 |
2003-08-25 | 2,280 | 2,280 | 2,230 | 2,250 | 13,600 | 1,125 |
2003-08-22 | 2,200 | 2,250 | 2,175 | 2,200 | 18,500 | 1,100 |
2003-08-21 | 2,180 | 2,200 | 2,170 | 2,180 | 7,100 | 1,090 |
2003-08-20 | 2,195 | 2,240 | 2,180 | 2,230 | 8,900 | 1,115 |
2003-08-19 | 2,250 | 2,250 | 2,150 | 2,190 | 6,600 | 1,095 |
2003-08-18 | 2,120 | 2,200 | 2,100 | 2,130 | 26,200 | 1,065 |
2003-08-15 | 2,175 | 2,190 | 2,060 | 2,090 | 9,900 | 1,045 |
2003-08-14 | 2,190 | 2,220 | 2,180 | 2,200 | 18,800 | 1,100 |
2003-08-13 | 2,170 | 2,240 | 2,150 | 2,175 | 51,400 | 1,087.50 |
2003-08-12 | 2,100 | 2,340 | 2,080 | 2,210 | 147,900 | 1,105 |
2003-08-11 | 2,090 | 2,090 | 1,960 | 2,000 | 30,600 | 1,000 |
2003-08-08 | 1,921 | 2,120 | 1,900 | 2,050 | 105,200 | 1,025 |
2003-08-07 | 1,900 | 1,950 | 1,900 | 1,920 | 43,500 | 960 |
2003-08-06 | 1,826 | 1,930 | 1,826 | 1,900 | 50,600 | 950 |
2003-08-05 | 1,800 | 1,860 | 1,770 | 1,825 | 49,900 | 912.50 |
2003-08-04 | 1,720 | 1,800 | 1,720 | 1,760 | 20,400 | 880 |
2003-08-01 | 1,722 | 1,731 | 1,720 | 1,720 | 17,400 | 860 |
2003-07-31 | 1,715 | 1,727 | 1,715 | 1,720 | 21,600 | 860 |
2003-07-30 | 1,769 | 1,770 | 1,715 | 1,745 | 4,200 | 872.50 |
2003-07-29 | 1,805 | 1,805 | 1,755 | 1,770 | 3,200 | 885 |
2003-07-28 | 1,800 | 1,805 | 1,780 | 1,805 | 10,900 | 902.50 |
2003-07-25 | 1,820 | 1,820 | 1,800 | 1,800 | 3,100 | 900 |
2003-07-24 | 1,803 | 1,860 | 1,803 | 1,803 | 5,500 | 901.50 |
2003-07-23 | 1,820 | 1,860 | 1,790 | 1,859 | 14,700 | 929.50 |
2003-07-22 | 1,840 | 1,840 | 1,780 | 1,830 | 26,500 | 915 |
2003-07-18 | 1,779 | 1,830 | 1,770 | 1,780 | 20,800 | 890 |
2003-07-17 | 1,720 | 1,780 | 1,720 | 1,780 | 45,700 | 890 |
2003-07-16 | 1,718 | 1,745 | 1,690 | 1,740 | 5,900 | 870 |
2003-07-15 | 1,760 | 1,780 | 1,710 | 1,711 | 9,100 | 855.50 |
2003-07-14 | 1,730 | 1,735 | 1,700 | 1,735 | 7,000 | 867.50 |
2003-07-11 | 1,773 | 1,773 | 1,710 | 1,730 | 3,300 | 865 |
2003-07-10 | 1,730 | 1,780 | 1,700 | 1,780 | 22,300 | 890 |
2003-07-09 | 1,749 | 1,749 | 1,700 | 1,748 | 12,000 | 874 |
2003-07-08 | 1,745 | 1,749 | 1,700 | 1,749 | 6,400 | 874.50 |
2003-07-07 | 1,700 | 1,748 | 1,640 | 1,748 | 10,900 | 874 |
2003-07-04 | 1,778 | 1,778 | 1,700 | 1,700 | 9,300 | 850 |
2003-07-03 | 1,760 | 1,850 | 1,750 | 1,750 | 70,900 | 875 |
2003-07-02 | 1,550 | 1,750 | 1,550 | 1,700 | 82,900 | 850 |
2003-07-01 | 1,530 | 1,600 | 1,530 | 1,550 | 16,600 | 775 |
2003-06-30 | 1,495 | 1,550 | 1,490 | 1,550 | 41,500 | 775 |
2003-06-27 | 1,480 | 1,490 | 1,460 | 1,480 | 8,500 | 740 |
2003-06-26 | 1,469 | 1,500 | 1,415 | 1,500 | 21,500 | 750 |
2003-06-25 | 1,449 | 1,450 | 1,420 | 1,449 | 14,300 | 724.50 |
2003-06-24 | 1,449 | 1,465 | 1,449 | 1,465 | 2,500 | 732.50 |
2003-06-23 | 1,417 | 1,450 | 1,400 | 1,450 | 17,200 | 725 |
2003-06-20 | 1,400 | 1,410 | 1,396 | 1,400 | 5,200 | 700 |
2003-06-19 | 1,361 | 1,400 | 1,361 | 1,400 | 6,100 | 700 |
2003-06-18 | 1,391 | 1,391 | 1,360 | 1,360 | 3,100 | 680 |
2003-06-17 | 1,340 | 1,397 | 1,340 | 1,360 | 11,000 | 680 |
2003-06-16 | 1,340 | 1,340 | 1,330 | 1,340 | 3,000 | 670 |
2003-06-13 | 1,372 | 1,372 | 1,321 | 1,321 | 1,600 | 660.50 |
2003-06-12 | 1,400 | 1,400 | 1,371 | 1,372 | 800 | 686 |
2003-06-11 | 1,420 | 1,420 | 1,400 | 1,400 | 1,800 | 700 |
2003-06-10 | 1,467 | 1,467 | 1,420 | 1,420 | 5,800 | 710 |
2003-06-09 | 1,450 | 1,450 | 1,430 | 1,430 | 1,500 | 715 |
2003-06-06 | 1,420 | 1,470 | 1,420 | 1,470 | 10,100 | 735 |
2003-06-05 | 1,440 | 1,440 | 1,440 | 1,440 | 3,100 | 720 |
2003-06-04 | 1,410 | 1,430 | 1,400 | 1,430 | 3,700 | 715 |
2003-06-03 | 1,420 | 1,420 | 1,410 | 1,420 | 2,700 | 710 |
2003-06-02 | 1,429 | 1,429 | 1,420 | 1,420 | 500 | 710 |
2003-05-30 | 1,410 | 1,429 | 1,410 | 1,410 | 4,100 | 705 |
2003-05-29 | 1,400 | 1,430 | 1,399 | 1,430 | 900 | 715 |
2003-05-28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
2003-05-27 | 1,410 | 1,420 | 1,410 | 1,420 | 8,000 | 710 |
2003-05-26 | 1,440 | 1,440 | 1,410 | 1,410 | 1,300 | 705 |
2003-05-23 | 1,417 | 1,418 | 1,410 | 1,415 | 3,200 | 707.50 |
2003-05-22 | 1,446 | 1,446 | 1,419 | 1,419 | 19,300 | 709.50 |
2003-05-21 | 1,450 | 1,450 | 1,430 | 1,450 | 23,400 | 725 |
2003-05-20 | 1,450 | 1,470 | 1,450 | 1,450 | 6,900 | 725 |
2003-05-19 | 1,519 | 1,520 | 1,480 | 1,490 | 31,300 | 745 |
2003-05-16 | 1,449 | 1,510 | 1,449 | 1,510 | 29,600 | 755 |
2003-05-15 | 1,410 | 1,430 | 1,400 | 1,430 | 27,600 | 715 |
2003-05-14 | 1,400 | 1,410 | 1,380 | 1,400 | 17,900 | 700 |
2003-05-13 | 1,360 | 1,410 | 1,360 | 1,400 | 15,800 | 700 |
2003-05-12 | 1,398 | 1,400 | 1,398 | 1,399 | 11,500 | 699.50 |
2003-05-09 | 1,400 | 1,400 | 1,380 | 1,399 | 1,600 | 699.50 |
2003-05-08 | 1,400 | 1,400 | 1,397 | 1,400 | 22,000 | 700 |
2003-05-07 | 1,350 | 1,420 | 1,350 | 1,400 | 40,700 | 700 |
2003-05-06 | 1,379 | 1,379 | 1,310 | 1,340 | 3,900 | 670 |
2003-05-02 | 1,410 | 1,410 | 1,400 | 1,400 | 200 | 700 |
2003-05-01 | 1,410 | 1,415 | 1,410 | 1,415 | 26,200 | 707.50 |
2003-04-30 | 1,410 | 1,430 | 1,410 | 1,430 | 12,700 | 715 |
2003-04-28 | 1,410 | 1,420 | 1,410 | 1,410 | 18,800 | 705 |
2003-04-25 | 1,430 | 1,430 | 1,400 | 1,410 | 21,700 | 705 |
2003-04-24 | 1,410 | 1,450 | 1,400 | 1,410 | 83,800 | 705 |
2003-04-23 | 1,311 | 1,370 | 1,311 | 1,370 | 45,800 | 685 |
2003-04-22 | 1,295 | 1,301 | 1,290 | 1,300 | 16,800 | 650 |
2003-04-21 | 1,290 | 1,300 | 1,290 | 1,300 | 4,700 | 650 |
2003-04-18 | 1,290 | 1,290 | 1,270 | 1,270 | 11,100 | 635 |
2003-04-17 | 1,260 | 1,270 | 1,259 | 1,260 | 10,200 | 630 |
2003-04-16 | 1,249 | 1,250 | 1,240 | 1,245 | 12,900 | 622.50 |
2003-04-15 | 1,250 | 1,250 | 1,240 | 1,248 | 36,500 | 624 |
2003-04-14 | 1,200 | 1,270 | 1,200 | 1,220 | 15,400 | 610 |
2003-04-11 | 1,190 | 1,199 | 1,184 | 1,199 | 12,200 | 599.50 |
2003-04-10 | 1,200 | 1,200 | 1,170 | 1,187 | 16,900 | 593.50 |
2003-04-09 | 1,160 | 1,200 | 1,150 | 1,180 | 17,600 | 590 |
2003-04-08 | 1,100 | 1,200 | 1,100 | 1,160 | 5,200 | 580 |
2003-04-07 | 1,040 | 1,080 | 1,040 | 1,080 | 13,800 | 540 |
2003-04-04 | 985 | 1,030 | 985 | 1,030 | 11,600 | 515 |
2003-04-03 | 965 | 972 | 965 | 972 | 2,200 | 486 |
2003-04-02 | 940 | 970 | 940 | 970 | 1,600 | 485 |
2003-04-01 | 979 | 979 | 940 | 940 | 1,400 | 470 |
2003-03-31 | 980 | 980 | 980 | 980 | 300 | 490 |
2003-03-28 | 930 | 950 | 930 | 940 | 2,900 | 470 |
2003-03-27 | 920 | 922 | 920 | 920 | 600 | 460 |
2003-03-26 | 919 | 919 | 919 | 919 | 100 | 459.50 |
2003-03-25 | 959 | 959 | 959 | 959 | 7,200 | 479.50 |
2003-03-24 | 987 | 987 | 960 | 960 | 4,100 | 480 |
2003-03-20 | 921 | 940 | 910 | 940 | 5,100 | 470 |
2003-03-19 | 901 | 923 | 901 | 923 | 1,000 | 461.50 |
2003-03-18 | 911 | 911 | 910 | 910 | 1,200 | 455 |
2003-03-14 | 901 | 910 | 901 | 910 | 400 | 455 |
2003-03-13 | 900 | 900 | 900 | 900 | 800 | 450 |
2003-03-12 | 900 | 901 | 900 | 900 | 4,200 | 450 |
2003-03-11 | 900 | 901 | 900 | 900 | 16,500 | 450 |
2003-03-10 | 907 | 907 | 902 | 902 | 16,800 | 451 |
2003-03-07 | 902 | 910 | 902 | 910 | 3,200 | 455 |
2003-03-06 | 906 | 906 | 901 | 902 | 95,200 | 451 |
2003-03-05 | 908 | 910 | 902 | 905 | 4,000 | 452.50 |
2003-03-04 | 905 | 906 | 905 | 906 | 200 | 453 |
2003-03-03 | 905 | 905 | 905 | 905 | 1,300 | 452.50 |
2003-02-28 | 900 | 900 | 895 | 900 | 4,700 | 450 |
2003-02-27 | 901 | 901 | 900 | 901 | 700 | 450.50 |
2003-02-26 | 910 | 910 | 910 | 910 | 1,300 | 455 |
2003-02-25 | 910 | 910 | 900 | 910 | 3,600 | 455 |
2003-02-24 | 940 | 940 | 900 | 900 | 7,900 | 450 |
2003-02-21 | 900 | 900 | 895 | 900 | 55,500 | 450 |
2003-02-20 | 900 | 900 | 900 | 900 | 17,200 | 450 |
2003-02-19 | 901 | 901 | 900 | 900 | 53,700 | 450 |
2003-02-18 | 901 | 901 | 900 | 900 | 6,100 | 450 |
2003-02-17 | 900 | 900 | 900 | 900 | 100 | 450 |
2003-02-14 | 900 | 900 | 899 | 900 | 78,400 | 450 |
2003-02-13 | 900 | 910 | 898 | 910 | 132,000 | 455 |
2003-02-12 | 900 | 910 | 900 | 910 | 1,200 | 455 |
2003-02-10 | 940 | 940 | 891 | 891 | 8,100 | 445.50 |
2003-02-07 | 916 | 920 | 910 | 910 | 4,000 | 455 |
2003-02-06 | 904 | 911 | 904 | 911 | 300 | 455.50 |
2003-02-04 | 882 | 900 | 882 | 900 | 800 | 450 |
2003-02-03 | 880 | 900 | 875 | 880 | 2,800 | 440 |
2003-01-31 | 900 | 900 | 900 | 900 | 600 | 450 |
2003-01-29 | 910 | 910 | 910 | 910 | 100 | 455 |
2003-01-28 | 880 | 880 | 880 | 880 | 100 | 440 |
2003-01-27 | 950 | 950 | 920 | 920 | 1,600 | 460 |
2003-01-24 | 890 | 950 | 890 | 950 | 1,000 | 475 |
2003-01-23 | 918 | 920 | 918 | 920 | 800 | 460 |
2003-01-22 | 880 | 900 | 871 | 888 | 3,900 | 444 |
2003-01-21 | 985 | 985 | 950 | 970 | 3,700 | 485 |
2003-01-20 | 976 | 984 | 976 | 984 | 600 | 492 |
2003-01-17 | 984 | 985 | 950 | 985 | 2,600 | 492.50 |
2003-01-16 | 970 | 990 | 970 | 990 | 10,100 | 495 |
2003-01-15 | 830 | 890 | 830 | 890 | 10,300 | 445 |
2003-01-14 | 850 | 850 | 820 | 820 | 6,200 | 410 |
2003-01-10 | 871 | 871 | 830 | 830 | 8,100 | 415 |
2003-01-09 | 838 | 840 | 830 | 830 | 2,100 | 415 |
2003-01-08 | 821 | 821 | 820 | 820 | 1,200 | 410 |
2003-01-07 | 820 | 820 | 820 | 820 | 900 | 410 |
2003-01-06 | 820 | 820 | 820 | 820 | 500 | 410 |
分割・併合履歴 : [2006-03-28]1株→2株