7628 (株)オーハシテクニカ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 574 | 577 | 573 | 574 | 4,600 | 574 |
2012-12-27 | 576 | 576 | 572 | 574 | 9,800 | 574 |
2012-12-26 | 583 | 583 | 560 | 567 | 20,100 | 567 |
2012-12-25 | 587 | 587 | 581 | 583 | 8,000 | 583 |
2012-12-21 | 596 | 596 | 581 | 582 | 16,900 | 582 |
2012-12-20 | 581 | 596 | 581 | 596 | 14,400 | 596 |
2012-12-19 | 590 | 590 | 585 | 590 | 9,500 | 590 |
2012-12-18 | 590 | 598 | 590 | 590 | 5,800 | 590 |
2012-12-17 | 595 | 598 | 586 | 586 | 7,400 | 586 |
2012-12-14 | 614 | 615 | 602 | 602 | 18,100 | 602 |
2012-12-13 | 600 | 608 | 597 | 608 | 7,200 | 608 |
2012-12-12 | 599 | 600 | 595 | 598 | 7,100 | 598 |
2012-12-11 | 596 | 599 | 588 | 597 | 7,000 | 597 |
2012-12-10 | 594 | 598 | 588 | 598 | 11,200 | 598 |
2012-12-07 | 590 | 593 | 586 | 589 | 6,500 | 589 |
2012-12-06 | 585 | 588 | 581 | 587 | 9,200 | 587 |
2012-12-05 | 568 | 580 | 561 | 580 | 3,100 | 580 |
2012-12-04 | 567 | 567 | 560 | 567 | 5,000 | 567 |
2012-12-03 | 562 | 566 | 561 | 566 | 2,300 | 566 |
2012-11-30 | 562 | 567 | 561 | 564 | 3,900 | 564 |
2012-11-29 | 567 | 569 | 561 | 561 | 3,000 | 561 |
2012-11-28 | 565 | 570 | 558 | 563 | 3,200 | 563 |
2012-11-27 | 567 | 569 | 565 | 565 | 6,500 | 565 |
2012-11-26 | 567 | 569 | 559 | 564 | 6,900 | 564 |
2012-11-22 | 555 | 562 | 552 | 562 | 6,200 | 562 |
2012-11-21 | 559 | 561 | 553 | 558 | 8,300 | 558 |
2012-11-20 | 550 | 556 | 550 | 554 | 7,500 | 554 |
2012-11-19 | 548 | 555 | 547 | 553 | 4,300 | 553 |
2012-11-16 | 543 | 548 | 542 | 548 | 7,300 | 548 |
2012-11-15 | 543 | 544 | 541 | 543 | 6,900 | 543 |
2012-11-14 | 540 | 542 | 537 | 542 | 6,600 | 542 |
2012-11-13 | 543 | 545 | 536 | 536 | 11,200 | 536 |
2012-11-12 | 541 | 542 | 538 | 538 | 9,400 | 538 |
2012-11-09 | 550 | 550 | 542 | 543 | 6,600 | 543 |
2012-11-08 | 554 | 554 | 550 | 550 | 1,600 | 550 |
2012-11-07 | 560 | 560 | 554 | 554 | 2,500 | 554 |
2012-11-06 | 560 | 562 | 556 | 557 | 7,500 | 557 |
2012-11-05 | 553 | 555 | 548 | 553 | 4,900 | 553 |
2012-11-02 | 551 | 552 | 546 | 552 | 6,100 | 552 |
2012-11-01 | 550 | 550 | 540 | 546 | 4,400 | 546 |
2012-10-31 | 539 | 550 | 539 | 542 | 15,800 | 542 |
2012-10-30 | 547 | 547 | 526 | 529 | 17,300 | 529 |
2012-10-29 | 545 | 548 | 545 | 547 | 4,900 | 547 |
2012-10-26 | 547 | 547 | 544 | 547 | 3,500 | 547 |
2012-10-25 | 548 | 548 | 543 | 547 | 4,800 | 547 |
2012-10-24 | 544 | 548 | 542 | 545 | 6,300 | 545 |
2012-10-23 | 548 | 548 | 545 | 545 | 4,500 | 545 |
2012-10-22 | 550 | 551 | 545 | 550 | 12,900 | 550 |
2012-10-19 | 557 | 558 | 555 | 558 | 6,800 | 558 |
2012-10-18 | 553 | 557 | 551 | 557 | 4,000 | 557 |
2012-10-17 | 548 | 554 | 548 | 551 | 4,800 | 551 |
2012-10-16 | 554 | 554 | 547 | 553 | 7,400 | 553 |
2012-10-15 | 547 | 549 | 544 | 549 | 7,000 | 549 |
2012-10-12 | 547 | 547 | 544 | 544 | 6,100 | 544 |
2012-10-11 | 546 | 546 | 542 | 544 | 7,700 | 544 |
2012-10-10 | 546 | 547 | 543 | 543 | 10,100 | 543 |
2012-10-09 | 554 | 557 | 547 | 547 | 7,600 | 547 |
2012-10-05 | 550 | 552 | 549 | 550 | 3,400 | 550 |
2012-10-04 | 553 | 554 | 548 | 548 | 5,100 | 548 |
2012-10-03 | 552 | 554 | 547 | 547 | 5,700 | 547 |
2012-10-02 | 554 | 559 | 550 | 550 | 6,100 | 550 |
2012-10-01 | 550 | 550 | 547 | 548 | 2,900 | 548 |
2012-09-28 | 559 | 561 | 550 | 550 | 9,400 | 550 |
2012-09-27 | 556 | 561 | 553 | 553 | 8,100 | 553 |
2012-09-26 | 560 | 561 | 558 | 561 | 14,000 | 561 |
2012-09-25 | 565 | 570 | 560 | 570 | 48,000 | 570 |
2012-09-24 | 562 | 562 | 557 | 562 | 22,300 | 562 |
2012-09-21 | 587 | 587 | 552 | 553 | 42,100 | 553 |
2012-09-20 | 590 | 590 | 585 | 588 | 5,700 | 588 |
2012-09-19 | 590 | 590 | 581 | 581 | 6,800 | 581 |
2012-09-18 | 600 | 600 | 592 | 594 | 3,700 | 594 |
2012-09-14 | 608 | 609 | 585 | 594 | 16,200 | 594 |
2012-09-13 | 603 | 603 | 595 | 602 | 7,400 | 602 |
2012-09-12 | 582 | 599 | 581 | 598 | 12,300 | 598 |
2012-09-11 | 575 | 581 | 572 | 581 | 8,500 | 581 |
2012-09-10 | 572 | 574 | 565 | 574 | 9,100 | 574 |
2012-09-07 | 563 | 572 | 558 | 572 | 5,100 | 572 |
2012-09-06 | 562 | 562 | 556 | 561 | 3,300 | 561 |
2012-09-05 | 555 | 558 | 555 | 555 | 2,200 | 555 |
2012-09-04 | 563 | 563 | 555 | 555 | 6,000 | 555 |
2012-09-03 | 568 | 575 | 560 | 560 | 2,300 | 560 |
2012-08-31 | 572 | 572 | 568 | 568 | 1,700 | 568 |
2012-08-30 | 574 | 579 | 572 | 572 | 3,600 | 572 |
2012-08-29 | 587 | 589 | 584 | 584 | 1,800 | 584 |
2012-08-28 | 589 | 589 | 579 | 587 | 4,700 | 587 |
2012-08-27 | 590 | 590 | 588 | 588 | 7,100 | 588 |
2012-08-24 | 588 | 589 | 587 | 589 | 3,000 | 589 |
2012-08-23 | 588 | 588 | 582 | 587 | 4,400 | 587 |
2012-08-22 | 588 | 589 | 585 | 589 | 1,300 | 589 |
2012-08-21 | 584 | 589 | 584 | 589 | 9,300 | 589 |
2012-08-20 | 579 | 579 | 577 | 579 | 5,400 | 579 |
2012-08-17 | 589 | 589 | 569 | 578 | 10,900 | 578 |
2012-08-16 | 590 | 590 | 586 | 589 | 8,000 | 589 |
2012-08-15 | 583 | 594 | 583 | 594 | 13,400 | 594 |
2012-08-14 | 555 | 579 | 555 | 578 | 10,200 | 578 |
2012-08-13 | 555 | 555 | 553 | 555 | 7,100 | 555 |
2012-08-10 | 555 | 555 | 551 | 555 | 8,100 | 555 |
2012-08-09 | 555 | 555 | 554 | 555 | 3,600 | 555 |
2012-08-08 | 563 | 568 | 551 | 555 | 12,200 | 555 |
2012-08-07 | 559 | 559 | 550 | 553 | 2,000 | 553 |
2012-08-06 | 541 | 560 | 541 | 559 | 1,900 | 559 |
2012-08-03 | 544 | 544 | 537 | 537 | 1,800 | 537 |
2012-08-02 | 548 | 548 | 540 | 540 | 3,100 | 540 |
2012-08-01 | 544 | 545 | 538 | 538 | 2,200 | 538 |
2012-07-31 | 541 | 549 | 540 | 544 | 4,300 | 544 |
2012-07-30 | 547 | 547 | 541 | 545 | 1,900 | 545 |
2012-07-27 | 550 | 550 | 537 | 538 | 3,700 | 538 |
2012-07-26 | 538 | 550 | 531 | 550 | 3,600 | 550 |
2012-07-25 | 530 | 530 | 528 | 528 | 5,500 | 528 |
2012-07-24 | 530 | 534 | 530 | 534 | 8,200 | 534 |
2012-07-23 | 545 | 547 | 530 | 530 | 29,800 | 530 |
2012-07-20 | 562 | 565 | 558 | 565 | 6,700 | 565 |
2012-07-19 | 556 | 564 | 556 | 562 | 5,900 | 562 |
2012-07-18 | 555 | 556 | 553 | 554 | 6,800 | 554 |
2012-07-17 | 592 | 592 | 555 | 555 | 11,000 | 555 |
2012-07-13 | 591 | 594 | 587 | 587 | 12,200 | 587 |
2012-07-12 | 594 | 594 | 585 | 586 | 10,200 | 586 |
2012-07-11 | 593 | 596 | 590 | 595 | 11,300 | 595 |
2012-07-10 | 594 | 598 | 588 | 588 | 11,900 | 588 |
2012-07-09 | 587 | 594 | 586 | 590 | 6,400 | 590 |
2012-07-06 | 597 | 597 | 593 | 594 | 5,400 | 594 |
2012-07-05 | 597 | 598 | 592 | 592 | 1,900 | 592 |
2012-07-04 | 595 | 598 | 587 | 597 | 4,500 | 597 |
2012-07-03 | 593 | 595 | 586 | 588 | 3,400 | 588 |
2012-07-02 | 591 | 593 | 586 | 586 | 3,000 | 586 |
2012-06-29 | 598 | 598 | 589 | 591 | 16,300 | 591 |
2012-06-28 | 593 | 598 | 593 | 598 | 3,100 | 598 |
2012-06-27 | 584 | 588 | 584 | 588 | 3,200 | 588 |
2012-06-26 | 579 | 580 | 579 | 579 | 7,700 | 579 |
2012-06-25 | 585 | 585 | 574 | 574 | 4,000 | 574 |
2012-06-22 | 575 | 580 | 567 | 580 | 2,300 | 580 |
2012-06-21 | 570 | 579 | 565 | 575 | 7,900 | 575 |
2012-06-20 | 576 | 581 | 576 | 580 | 3,200 | 580 |
2012-06-19 | 577 | 580 | 563 | 566 | 3,800 | 566 |
2012-06-18 | 575 | 578 | 573 | 573 | 4,800 | 573 |
2012-06-15 | 565 | 571 | 565 | 568 | 5,000 | 568 |
2012-06-14 | 574 | 574 | 551 | 559 | 5,600 | 559 |
2012-06-13 | 574 | 578 | 563 | 574 | 6,100 | 574 |
2012-06-12 | 546 | 571 | 545 | 571 | 6,700 | 571 |
2012-06-11 | 547 | 565 | 539 | 546 | 11,100 | 546 |
2012-06-08 | 584 | 584 | 554 | 557 | 15,900 | 557 |
2012-06-07 | 571 | 576 | 563 | 576 | 3,500 | 576 |
2012-06-06 | 549 | 561 | 545 | 561 | 4,100 | 561 |
2012-06-05 | 552 | 552 | 535 | 552 | 4,500 | 552 |
2012-06-04 | 555 | 555 | 526 | 546 | 7,500 | 546 |
2012-06-01 | 550 | 560 | 549 | 558 | 2,900 | 558 |
2012-05-31 | 549 | 557 | 549 | 557 | 2,100 | 557 |
2012-05-30 | 556 | 564 | 549 | 550 | 5,900 | 550 |
2012-05-29 | 555 | 567 | 551 | 566 | 2,000 | 566 |
2012-05-28 | 558 | 563 | 553 | 553 | 2,500 | 553 |
2012-05-25 | 572 | 576 | 557 | 557 | 3,900 | 557 |
2012-05-24 | 559 | 567 | 559 | 567 | 1,500 | 567 |
2012-05-23 | 556 | 560 | 549 | 560 | 5,100 | 560 |
2012-05-22 | 578 | 578 | 556 | 556 | 4,200 | 556 |
2012-05-21 | 571 | 576 | 571 | 573 | 6,400 | 573 |
2012-05-18 | 554 | 568 | 553 | 566 | 10,300 | 566 |
2012-05-17 | 559 | 559 | 551 | 552 | 3,900 | 552 |
2012-05-16 | 562 | 562 | 557 | 559 | 5,600 | 559 |
2012-05-15 | 558 | 560 | 553 | 557 | 4,600 | 557 |
2012-05-14 | 558 | 558 | 548 | 553 | 5,200 | 553 |
2012-05-11 | 557 | 559 | 552 | 553 | 6,300 | 553 |
2012-05-10 | 550 | 554 | 546 | 554 | 6,600 | 554 |
2012-05-09 | 555 | 559 | 553 | 556 | 4,000 | 556 |
2012-05-08 | 555 | 559 | 552 | 557 | 4,600 | 557 |
2012-05-07 | 555 | 558 | 554 | 555 | 4,000 | 555 |
2012-05-02 | 565 | 565 | 557 | 563 | 2,800 | 563 |
2012-05-01 | 573 | 573 | 555 | 555 | 3,800 | 555 |
2012-04-27 | 577 | 577 | 567 | 567 | 4,800 | 567 |
2012-04-26 | 570 | 578 | 568 | 578 | 6,000 | 578 |
2012-04-25 | 566 | 570 | 561 | 570 | 4,800 | 570 |
2012-04-24 | 569 | 570 | 557 | 561 | 5,800 | 561 |
2012-04-23 | 577 | 582 | 566 | 567 | 10,700 | 567 |
2012-04-20 | 587 | 590 | 576 | 583 | 5,800 | 583 |
2012-04-19 | 600 | 600 | 582 | 587 | 8,000 | 587 |
2012-04-18 | 599 | 608 | 599 | 608 | 8,400 | 608 |
2012-04-17 | 600 | 600 | 591 | 591 | 2,500 | 591 |
2012-04-16 | 600 | 600 | 595 | 600 | 4,800 | 600 |
2012-04-13 | 599 | 600 | 598 | 600 | 4,300 | 600 |
2012-04-12 | 595 | 596 | 592 | 596 | 5,100 | 596 |
2012-04-11 | 586 | 594 | 586 | 590 | 6,600 | 590 |
2012-04-10 | 585 | 586 | 584 | 585 | 6,900 | 585 |
2012-04-09 | 597 | 597 | 591 | 591 | 5,100 | 591 |
2012-04-06 | 597 | 597 | 594 | 597 | 3,600 | 597 |
2012-04-05 | 593 | 596 | 588 | 596 | 3,100 | 596 |
2012-04-04 | 594 | 605 | 590 | 590 | 3,100 | 590 |
2012-04-03 | 600 | 602 | 594 | 594 | 4,100 | 594 |
2012-04-02 | 605 | 607 | 594 | 594 | 5,500 | 594 |
2012-03-30 | 604 | 606 | 600 | 603 | 4,000 | 603 |
2012-03-29 | 608 | 608 | 601 | 604 | 4,700 | 604 |
2012-03-28 | 600 | 607 | 596 | 601 | 6,800 | 601 |
2012-03-27 | 609 | 620 | 608 | 620 | 22,600 | 620 |
2012-03-26 | 613 | 613 | 598 | 598 | 10,200 | 598 |
2012-03-23 | 609 | 609 | 607 | 607 | 2,400 | 607 |
2012-03-22 | 614 | 614 | 606 | 609 | 3,800 | 609 |
2012-03-21 | 620 | 620 | 608 | 608 | 9,200 | 608 |
2012-03-19 | 621 | 623 | 620 | 620 | 5,800 | 620 |
2012-03-16 | 618 | 620 | 618 | 619 | 9,200 | 619 |
2012-03-15 | 607 | 613 | 607 | 612 | 10,100 | 612 |
2012-03-14 | 607 | 610 | 601 | 601 | 10,300 | 601 |
2012-03-13 | 611 | 611 | 599 | 601 | 10,000 | 601 |
2012-03-12 | 606 | 607 | 605 | 605 | 6,700 | 605 |
2012-03-09 | 604 | 608 | 603 | 608 | 19,200 | 608 |
2012-03-08 | 599 | 599 | 595 | 597 | 5,700 | 597 |
2012-03-07 | 586 | 596 | 586 | 596 | 4,800 | 596 |
2012-03-06 | 586 | 591 | 583 | 583 | 10,000 | 583 |
2012-03-05 | 601 | 602 | 596 | 596 | 2,400 | 596 |
2012-03-02 | 597 | 600 | 597 | 597 | 4,200 | 597 |
2012-03-01 | 593 | 599 | 590 | 594 | 5,900 | 594 |
2012-02-29 | 600 | 600 | 589 | 593 | 4,500 | 593 |
2012-02-28 | 591 | 600 | 591 | 600 | 6,600 | 600 |
2012-02-27 | 600 | 600 | 588 | 591 | 8,000 | 591 |
2012-02-24 | 591 | 597 | 591 | 595 | 3,900 | 595 |
2012-02-23 | 587 | 596 | 586 | 591 | 6,300 | 591 |
2012-02-22 | 584 | 586 | 574 | 586 | 13,200 | 586 |
2012-02-21 | 580 | 581 | 577 | 577 | 18,700 | 577 |
2012-02-20 | 590 | 595 | 590 | 594 | 5,300 | 594 |
2012-02-17 | 597 | 598 | 586 | 587 | 9,200 | 587 |
2012-02-16 | 600 | 600 | 588 | 599 | 8,400 | 599 |
2012-02-15 | 600 | 600 | 598 | 600 | 7,600 | 600 |
2012-02-14 | 601 | 604 | 597 | 604 | 8,400 | 604 |
2012-02-13 | 597 | 603 | 597 | 603 | 5,400 | 603 |
2012-02-10 | 597 | 599 | 591 | 592 | 9,200 | 592 |
2012-02-09 | 604 | 606 | 602 | 606 | 8,800 | 606 |
2012-02-08 | 603 | 604 | 600 | 604 | 5,500 | 604 |
2012-02-07 | 603 | 603 | 596 | 598 | 2,900 | 598 |
2012-02-06 | 603 | 603 | 597 | 599 | 1,300 | 599 |
2012-02-03 | 592 | 602 | 592 | 602 | 1,800 | 602 |
2012-02-02 | 603 | 603 | 591 | 601 | 3,700 | 601 |
2012-02-01 | 603 | 603 | 600 | 600 | 2,100 | 600 |
2012-01-31 | 603 | 603 | 600 | 601 | 1,300 | 601 |
2012-01-30 | 602 | 602 | 599 | 600 | 1,500 | 600 |
2012-01-27 | 601 | 601 | 597 | 597 | 1,200 | 597 |
2012-01-26 | 603 | 603 | 596 | 601 | 2,200 | 601 |
2012-01-25 | 604 | 604 | 596 | 604 | 5,000 | 604 |
2012-01-24 | 604 | 604 | 594 | 600 | 1,700 | 600 |
2012-01-23 | 602 | 602 | 596 | 599 | 5,400 | 599 |
2012-01-20 | 595 | 601 | 595 | 601 | 7,000 | 601 |
2012-01-19 | 591 | 597 | 590 | 595 | 2,200 | 595 |
2012-01-18 | 601 | 601 | 591 | 591 | 3,000 | 591 |
2012-01-17 | 600 | 600 | 599 | 599 | 800 | 599 |
2012-01-16 | 604 | 604 | 598 | 600 | 7,600 | 600 |
2012-01-13 | 601 | 601 | 600 | 601 | 8,400 | 601 |
2012-01-12 | 601 | 601 | 598 | 599 | 8,700 | 599 |
2012-01-11 | 598 | 599 | 596 | 598 | 11,100 | 598 |
2012-01-10 | 599 | 599 | 597 | 597 | 11,300 | 597 |
2012-01-06 | 596 | 599 | 593 | 599 | 6,200 | 599 |
2012-01-05 | 597 | 597 | 595 | 596 | 2,800 | 596 |
2012-01-04 | 598 | 598 | 595 | 597 | 4,500 | 597 |
分割・併合履歴 : [2006-03-28]1株→2株