3839 (株)ODKソリューションズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 365 | 371 | 361 | 371 | 39,100 | 371 |
| 2015-12-29 | 368 | 373 | 364 | 368 | 16,100 | 368 |
| 2015-12-28 | 367 | 373 | 360 | 372 | 12,600 | 372 |
| 2015-12-25 | 373 | 373 | 361 | 365 | 25,400 | 365 |
| 2015-12-24 | 370 | 374 | 364 | 369 | 17,100 | 369 |
| 2015-12-22 | 376 | 377 | 369 | 372 | 20,800 | 372 |
| 2015-12-21 | 374 | 375 | 369 | 369 | 10,900 | 369 |
| 2015-12-18 | 373 | 374 | 367 | 372 | 8,100 | 372 |
| 2015-12-17 | 369 | 378 | 364 | 371 | 56,500 | 371 |
| 2015-12-16 | 368 | 370 | 360 | 369 | 26,900 | 369 |
| 2015-12-15 | 373 | 373 | 364 | 368 | 20,900 | 368 |
| 2015-12-14 | 366 | 369 | 356 | 369 | 17,900 | 369 |
| 2015-12-11 | 363 | 367 | 360 | 367 | 20,500 | 367 |
| 2015-12-10 | 356 | 374 | 354 | 359 | 45,200 | 359 |
| 2015-12-09 | 355 | 358 | 353 | 358 | 6,400 | 358 |
| 2015-12-08 | 358 | 358 | 354 | 355 | 11,400 | 355 |
| 2015-12-07 | 353 | 360 | 351 | 354 | 14,200 | 354 |
| 2015-12-04 | 354 | 356 | 348 | 352 | 11,900 | 352 |
| 2015-12-03 | 352 | 359 | 352 | 353 | 7,000 | 353 |
| 2015-12-02 | 353 | 360 | 349 | 355 | 16,800 | 355 |
| 2015-12-01 | 344 | 366 | 344 | 349 | 79,800 | 349 |
| 2015-11-30 | 342 | 344 | 340 | 341 | 7,400 | 341 |
| 2015-11-27 | 340 | 342 | 334 | 342 | 10,500 | 342 |
| 2015-11-26 | 341 | 343 | 339 | 340 | 3,400 | 340 |
| 2015-11-25 | 338 | 340 | 333 | 337 | 20,100 | 337 |
| 2015-11-24 | 336 | 338 | 334 | 336 | 8,000 | 336 |
| 2015-11-20 | 337 | 337 | 333 | 336 | 7,500 | 336 |
| 2015-11-19 | 340 | 340 | 332 | 337 | 24,100 | 337 |
| 2015-11-18 | 339 | 341 | 335 | 341 | 4,700 | 341 |
| 2015-11-17 | 335 | 344 | 332 | 338 | 13,200 | 338 |
| 2015-11-16 | 334 | 340 | 334 | 335 | 17,200 | 335 |
| 2015-11-13 | 349 | 350 | 338 | 339 | 29,900 | 339 |
| 2015-11-12 | 344 | 344 | 340 | 341 | 11,300 | 341 |
| 2015-11-11 | 342 | 343 | 338 | 343 | 14,700 | 343 |
| 2015-11-10 | 344 | 344 | 337 | 339 | 11,700 | 339 |
| 2015-11-09 | 341 | 346 | 334 | 343 | 138,000 | 343 |
| 2015-11-06 | 337 | 343 | 335 | 342 | 21,500 | 342 |
| 2015-11-05 | 345 | 347 | 340 | 341 | 35,500 | 341 |
| 2015-11-04 | 352 | 352 | 345 | 347 | 14,000 | 347 |
| 2015-11-02 | 351 | 351 | 341 | 346 | 42,800 | 346 |
| 2015-10-30 | 360 | 360 | 351 | 351 | 25,700 | 351 |
| 2015-10-29 | 373 | 388 | 355 | 360 | 123,300 | 360 |
| 2015-10-28 | 373 | 385 | 371 | 384 | 37,300 | 384 |
| 2015-10-27 | 375 | 386 | 374 | 381 | 37,000 | 381 |
| 2015-10-26 | 377 | 377 | 370 | 373 | 27,400 | 373 |
| 2015-10-23 | 380 | 381 | 370 | 370 | 23,800 | 370 |
| 2015-10-22 | 369 | 373 | 365 | 368 | 19,000 | 368 |
| 2015-10-21 | 378 | 378 | 358 | 375 | 79,000 | 375 |
| 2015-10-20 | 384 | 393 | 371 | 377 | 110,300 | 377 |
| 2015-10-19 | 390 | 406 | 381 | 390 | 149,700 | 390 |
| 2015-10-16 | 375 | 383 | 373 | 383 | 110,200 | 383 |
| 2015-10-15 | 354 | 372 | 354 | 372 | 73,300 | 372 |
| 2015-10-14 | 355 | 367 | 351 | 360 | 41,900 | 360 |
| 2015-10-13 | 345 | 364 | 344 | 355 | 44,000 | 355 |
| 2015-10-09 | 350 | 356 | 345 | 350 | 38,200 | 350 |
| 2015-10-08 | 352 | 354 | 345 | 350 | 51,000 | 350 |
| 2015-10-07 | 360 | 366 | 351 | 353 | 61,300 | 353 |
| 2015-10-06 | 356 | 362 | 347 | 355 | 61,200 | 355 |
| 2015-10-05 | 356 | 356 | 346 | 351 | 85,000 | 351 |
| 2015-10-02 | 344 | 358 | 339 | 356 | 408,700 | 356 |
| 2015-10-01 | 374 | 413 | 350 | 356 | 4,571,900 | 356 |
| 2015-09-30 | 339 | 342 | 331 | 342 | 19,800 | 342 |
| 2015-09-29 | 337 | 339 | 316 | 336 | 31,600 | 336 |
| 2015-09-28 | 339 | 347 | 327 | 345 | 29,600 | 345 |
| 2015-09-25 | 327 | 339 | 325 | 336 | 40,100 | 336 |
| 2015-09-24 | 334 | 334 | 323 | 334 | 31,300 | 334 |
| 2015-09-18 | 331 | 337 | 322 | 330 | 37,100 | 330 |
| 2015-09-17 | 350 | 352 | 327 | 334 | 101,100 | 334 |
| 2015-09-16 | 348 | 349 | 331 | 342 | 140,000 | 342 |
| 2015-09-15 | 331 | 368 | 331 | 336 | 591,800 | 336 |
| 2015-09-14 | 351 | 351 | 326 | 328 | 264,000 | 328 |
| 2015-09-11 | 379 | 408 | 346 | 351 | 2,391,500 | 351 |
| 2015-09-10 | 363 | 363 | 363 | 363 | 72,800 | 363 |
| 2015-09-09 | 276 | 285 | 276 | 283 | 6,400 | 283 |
| 2015-09-08 | 280 | 281 | 269 | 273 | 22,100 | 273 |
| 2015-09-07 | 275 | 278 | 262 | 272 | 21,400 | 272 |
| 2015-09-04 | 288 | 288 | 276 | 277 | 4,500 | 277 |
| 2015-09-03 | 292 | 304 | 287 | 287 | 25,200 | 287 |
| 2015-09-02 | 275 | 286 | 275 | 284 | 7,300 | 284 |
| 2015-09-01 | 295 | 306 | 274 | 283 | 25,200 | 283 |
| 2015-08-31 | 300 | 300 | 290 | 294 | 10,100 | 294 |
| 2015-08-28 | 294 | 300 | 293 | 296 | 5,700 | 296 |
| 2015-08-27 | 292 | 294 | 277 | 289 | 14,600 | 289 |
| 2015-08-26 | 273 | 281 | 266 | 281 | 22,600 | 281 |
| 2015-08-25 | 282 | 295 | 265 | 273 | 51,600 | 273 |
| 2015-08-24 | 313 | 320 | 289 | 290 | 38,000 | 290 |
| 2015-08-21 | 329 | 331 | 325 | 331 | 7,400 | 331 |
| 2015-08-20 | 329 | 336 | 328 | 329 | 11,000 | 329 |
| 2015-08-19 | 330 | 333 | 327 | 332 | 6,600 | 332 |
| 2015-08-18 | 337 | 337 | 331 | 335 | 4,300 | 335 |
| 2015-08-17 | 331 | 334 | 331 | 334 | 4,500 | 334 |
| 2015-08-14 | 333 | 335 | 333 | 333 | 1,900 | 333 |
| 2015-08-13 | 334 | 336 | 333 | 333 | 4,200 | 333 |
| 2015-08-12 | 336 | 339 | 333 | 339 | 7,100 | 339 |
| 2015-08-11 | 333 | 339 | 333 | 339 | 6,900 | 339 |
| 2015-08-10 | 335 | 342 | 328 | 339 | 16,200 | 339 |
| 2015-08-07 | 337 | 337 | 331 | 335 | 119,100 | 335 |
| 2015-08-06 | 337 | 337 | 330 | 337 | 8,600 | 337 |
| 2015-08-05 | 333 | 336 | 330 | 334 | 19,900 | 334 |
| 2015-08-04 | 341 | 341 | 334 | 334 | 11,700 | 334 |
| 2015-08-03 | 334 | 339 | 330 | 333 | 19,900 | 333 |
| 2015-07-31 | 341 | 343 | 336 | 337 | 22,500 | 337 |
| 2015-07-30 | 350 | 351 | 336 | 341 | 65,700 | 341 |
| 2015-07-29 | 356 | 365 | 346 | 350 | 92,300 | 350 |
| 2015-07-28 | 368 | 368 | 353 | 356 | 107,600 | 356 |
| 2015-07-27 | 376 | 388 | 363 | 371 | 858,400 | 371 |
| 2015-07-24 | 357 | 434 | 350 | 400 | 4,992,000 | 400 |
| 2015-07-23 | 345 | 360 | 341 | 354 | 28,100 | 354 |
| 2015-07-22 | 340 | 342 | 340 | 340 | 3,200 | 340 |
| 2015-07-21 | 343 | 350 | 340 | 340 | 26,500 | 340 |
| 2015-07-17 | 341 | 352 | 335 | 351 | 22,100 | 351 |
| 2015-07-16 | 341 | 341 | 333 | 338 | 15,800 | 338 |
| 2015-07-15 | 342 | 342 | 339 | 341 | 5,900 | 341 |
| 2015-07-14 | 341 | 341 | 336 | 340 | 6,500 | 340 |
| 2015-07-13 | 340 | 340 | 332 | 334 | 3,700 | 334 |
| 2015-07-10 | 342 | 342 | 330 | 335 | 12,800 | 335 |
| 2015-07-09 | 335 | 346 | 330 | 334 | 20,100 | 334 |
| 2015-07-08 | 347 | 347 | 330 | 335 | 14,300 | 335 |
| 2015-07-07 | 338 | 349 | 338 | 348 | 7,500 | 348 |
| 2015-07-06 | 346 | 346 | 340 | 340 | 6,000 | 340 |
| 2015-07-03 | 335 | 347 | 334 | 347 | 7,200 | 347 |
| 2015-07-02 | 337 | 344 | 332 | 340 | 13,000 | 340 |
| 2015-07-01 | 329 | 342 | 329 | 339 | 4,400 | 339 |
| 2015-06-30 | 324 | 334 | 320 | 329 | 12,300 | 329 |
| 2015-06-29 | 338 | 338 | 324 | 325 | 18,400 | 325 |
| 2015-06-26 | 338 | 350 | 338 | 344 | 38,000 | 344 |
| 2015-06-25 | 332 | 339 | 330 | 335 | 16,300 | 335 |
| 2015-06-24 | 328 | 340 | 326 | 331 | 30,700 | 331 |
| 2015-06-23 | 326 | 328 | 322 | 327 | 4,600 | 327 |
| 2015-06-22 | 323 | 324 | 321 | 322 | 5,000 | 322 |
| 2015-06-19 | 321 | 326 | 315 | 320 | 18,900 | 320 |
| 2015-06-18 | 326 | 328 | 321 | 321 | 8,800 | 321 |
| 2015-06-17 | 332 | 332 | 327 | 327 | 2,600 | 327 |
| 2015-06-16 | 329 | 331 | 327 | 327 | 3,100 | 327 |
| 2015-06-15 | 327 | 333 | 325 | 325 | 14,200 | 325 |
| 2015-06-12 | 320 | 327 | 320 | 326 | 3,900 | 326 |
| 2015-06-11 | 317 | 325 | 317 | 320 | 5,200 | 320 |
| 2015-06-10 | 316 | 317 | 316 | 316 | 900 | 316 |
| 2015-06-09 | 323 | 323 | 315 | 315 | 4,700 | 315 |
| 2015-06-08 | 325 | 328 | 320 | 323 | 8,700 | 323 |
| 2015-06-05 | 319 | 325 | 316 | 325 | 5,600 | 325 |
| 2015-06-04 | 319 | 322 | 319 | 319 | 7,700 | 319 |
| 2015-06-03 | 315 | 319 | 315 | 318 | 3,400 | 318 |
| 2015-06-02 | 319 | 319 | 316 | 316 | 2,000 | 316 |
| 2015-06-01 | 315 | 321 | 314 | 314 | 4,600 | 314 |
| 2015-05-29 | 312 | 320 | 312 | 315 | 2,200 | 315 |
| 2015-05-28 | 317 | 318 | 311 | 312 | 14,500 | 312 |
| 2015-05-27 | 317 | 320 | 316 | 317 | 6,600 | 317 |
| 2015-05-26 | 315 | 348 | 314 | 314 | 234,700 | 314 |
| 2015-05-25 | 320 | 320 | 311 | 313 | 17,900 | 313 |
| 2015-05-22 | 312 | 319 | 310 | 317 | 7,700 | 317 |
| 2015-05-21 | 312 | 313 | 307 | 310 | 5,700 | 310 |
| 2015-05-20 | 313 | 314 | 309 | 310 | 5,900 | 310 |
| 2015-05-19 | 311 | 315 | 309 | 312 | 7,700 | 312 |
| 2015-05-18 | 308 | 311 | 308 | 311 | 2,500 | 311 |
| 2015-05-15 | 309 | 310 | 307 | 307 | 3,500 | 307 |
| 2015-05-14 | 308 | 309 | 307 | 307 | 1,000 | 307 |
| 2015-05-13 | 309 | 312 | 307 | 310 | 5,500 | 310 |
| 2015-05-12 | 307 | 310 | 307 | 309 | 1,300 | 309 |
| 2015-05-11 | 308 | 311 | 307 | 307 | 4,900 | 307 |
| 2015-05-08 | 308 | 310 | 307 | 307 | 3,500 | 307 |
| 2015-05-07 | 312 | 312 | 305 | 308 | 3,300 | 308 |
| 2015-05-01 | 308 | 308 | 305 | 305 | 7,600 | 305 |
| 2015-04-30 | 309 | 342 | 300 | 302 | 113,500 | 302 |
| 2015-04-28 | 322 | 324 | 317 | 324 | 13,200 | 324 |
| 2015-04-27 | 311 | 323 | 311 | 323 | 37,500 | 323 |
| 2015-04-24 | 312 | 312 | 309 | 311 | 2,900 | 311 |
| 2015-04-23 | 313 | 313 | 311 | 311 | 2,900 | 311 |
| 2015-04-22 | 310 | 312 | 310 | 312 | 4,800 | 312 |
| 2015-04-21 | 311 | 311 | 308 | 309 | 3,100 | 309 |
| 2015-04-20 | 310 | 310 | 308 | 308 | 7,900 | 308 |
| 2015-04-17 | 311 | 313 | 310 | 310 | 5,900 | 310 |
| 2015-04-16 | 309 | 311 | 309 | 311 | 2,600 | 311 |
| 2015-04-15 | 310 | 311 | 308 | 309 | 4,100 | 309 |
| 2015-04-14 | 308 | 314 | 306 | 310 | 10,800 | 310 |
| 2015-04-13 | 309 | 312 | 309 | 309 | 10,600 | 309 |
| 2015-04-10 | 308 | 314 | 307 | 313 | 6,700 | 313 |
| 2015-04-09 | 312 | 312 | 307 | 307 | 7,200 | 307 |
| 2015-04-08 | 311 | 313 | 309 | 311 | 4,800 | 311 |
| 2015-04-07 | 312 | 313 | 306 | 312 | 9,800 | 312 |
| 2015-04-06 | 308 | 311 | 306 | 311 | 7,900 | 311 |
| 2015-04-03 | 305 | 306 | 305 | 306 | 5,000 | 306 |
| 2015-04-02 | 307 | 308 | 303 | 307 | 8,500 | 307 |
| 2015-04-01 | 311 | 311 | 305 | 309 | 11,100 | 309 |
| 2015-03-31 | 309 | 311 | 308 | 310 | 12,100 | 310 |
| 2015-03-30 | 309 | 315 | 301 | 311 | 46,600 | 311 |
| 2015-03-27 | 324 | 325 | 310 | 311 | 66,500 | 311 |
| 2015-03-26 | 335 | 359 | 321 | 330 | 840,100 | 330 |
| 2015-03-25 | 308 | 308 | 304 | 306 | 5,200 | 306 |
| 2015-03-24 | 308 | 308 | 301 | 303 | 10,100 | 303 |
| 2015-03-23 | 306 | 306 | 304 | 306 | 2,600 | 306 |
| 2015-03-20 | 305 | 305 | 301 | 303 | 4,900 | 303 |
| 2015-03-19 | 303 | 306 | 303 | 304 | 4,400 | 304 |
| 2015-03-18 | 309 | 309 | 301 | 303 | 7,000 | 303 |
| 2015-03-17 | 302 | 309 | 301 | 309 | 9,900 | 309 |
| 2015-03-16 | 300 | 307 | 300 | 302 | 12,300 | 302 |
| 2015-03-13 | 296 | 298 | 295 | 296 | 3,900 | 296 |
| 2015-03-12 | 295 | 296 | 292 | 296 | 5,900 | 296 |
| 2015-03-11 | 291 | 293 | 291 | 293 | 4,500 | 293 |
| 2015-03-10 | 294 | 294 | 290 | 292 | 9,500 | 292 |
| 2015-03-09 | 291 | 295 | 291 | 294 | 5,900 | 294 |
| 2015-03-06 | 294 | 296 | 292 | 293 | 17,300 | 293 |
| 2015-03-05 | 296 | 302 | 293 | 294 | 33,200 | 294 |
| 2015-03-04 | 307 | 312 | 292 | 296 | 78,600 | 296 |
| 2015-03-03 | 317 | 366 | 307 | 313 | 244,300 | 313 |
| 2015-03-02 | 304 | 313 | 304 | 309 | 9,900 | 309 |
| 2015-02-27 | 296 | 308 | 293 | 301 | 18,200 | 301 |
| 2015-02-26 | 290 | 296 | 288 | 293 | 13,600 | 293 |
| 2015-02-25 | 289 | 290 | 284 | 288 | 7,400 | 288 |
| 2015-02-24 | 288 | 289 | 286 | 288 | 2,700 | 288 |
| 2015-02-23 | 287 | 289 | 284 | 286 | 2,600 | 286 |
| 2015-02-20 | 286 | 288 | 286 | 287 | 4,300 | 287 |
| 2015-02-19 | 287 | 287 | 285 | 285 | 3,400 | 285 |
| 2015-02-18 | 285 | 286 | 279 | 286 | 7,500 | 286 |
| 2015-02-17 | 283 | 284 | 279 | 283 | 4,300 | 283 |
| 2015-02-16 | 284 | 284 | 281 | 283 | 1,500 | 283 |
| 2015-02-13 | 283 | 283 | 281 | 282 | 2,100 | 282 |
| 2015-02-12 | 282 | 282 | 278 | 280 | 9,300 | 280 |
| 2015-02-10 | 282 | 285 | 281 | 282 | 2,600 | 282 |
| 2015-02-09 | 284 | 284 | 282 | 282 | 2,700 | 282 |
| 2015-02-06 | 283 | 283 | 280 | 282 | 3,100 | 282 |
| 2015-02-05 | 285 | 285 | 282 | 284 | 1,500 | 284 |
| 2015-02-04 | 279 | 283 | 279 | 282 | 2,000 | 282 |
| 2015-02-03 | 284 | 284 | 279 | 279 | 3,900 | 279 |
| 2015-02-02 | 278 | 278 | 276 | 278 | 2,100 | 278 |
| 2015-01-30 | 278 | 285 | 276 | 278 | 6,100 | 278 |
| 2015-01-29 | 279 | 285 | 276 | 277 | 5,500 | 277 |
| 2015-01-28 | 280 | 283 | 279 | 283 | 1,900 | 283 |
| 2015-01-27 | 280 | 282 | 277 | 280 | 7,200 | 280 |
| 2015-01-26 | 282 | 282 | 282 | 282 | 2,200 | 282 |
| 2015-01-23 | 281 | 281 | 278 | 278 | 2,100 | 278 |
| 2015-01-22 | 279 | 279 | 277 | 279 | 2,000 | 279 |
| 2015-01-21 | 279 | 279 | 275 | 275 | 2,400 | 275 |
| 2015-01-20 | 270 | 274 | 269 | 274 | 5,300 | 274 |
| 2015-01-19 | 279 | 279 | 269 | 272 | 17,700 | 272 |
| 2015-01-16 | 279 | 279 | 273 | 277 | 10,500 | 277 |
| 2015-01-15 | 285 | 285 | 278 | 280 | 11,100 | 280 |
| 2015-01-14 | 283 | 289 | 283 | 287 | 2,900 | 287 |
| 2015-01-13 | 286 | 288 | 281 | 281 | 3,500 | 281 |
| 2015-01-09 | 293 | 293 | 285 | 285 | 6,600 | 285 |
| 2015-01-08 | 284 | 293 | 283 | 293 | 12,900 | 293 |
| 2015-01-07 | 279 | 285 | 279 | 283 | 11,200 | 283 |
| 2015-01-06 | 278 | 287 | 277 | 281 | 10,100 | 281 |
| 2015-01-05 | 277 | 289 | 277 | 279 | 13,000 | 279 |
分割・併合履歴 ： [2013-09-26]1株→100株
