3674 (株)オークファンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,740	2,829	2,710	2,824	149,800	2,824
2013-12-27	2,800	2,813	2,712	2,735	181,300	2,735
2013-12-26	2,797	2,798	2,731	2,779	108,800	2,779
2013-12-25	2,588	2,750	2,570	2,697	230,500	2,697
2013-12-24	2,630	2,675	2,558	2,558	136,500	2,558
2013-12-20	2,653	2,684	2,603	2,610	107,200	2,610
2013-12-19	2,611	2,777	2,611	2,674	187,200	2,674
2013-12-18	2,575	2,681	2,532	2,594	136,200	2,594
2013-12-17	2,657	2,699	2,604	2,610	113,000	2,610
2013-12-16	2,767	2,800	2,561	2,581	189,200	2,581
2013-12-13	2,828	2,920	2,750	2,767	189,400	2,767
2013-12-12	2,880	2,888	2,824	2,850	138,600	2,850
2013-12-11	2,970	3,000	2,894	2,898	150,000	2,898
2013-12-10	2,990	3,120	2,956	2,980	177,200	2,980
2013-12-09	3,010	3,030	2,946	2,989	92,900	2,989
2013-12-06	3,050	3,055	2,920	2,986	138,100	2,986
2013-12-05	3,130	3,140	3,000	3,010	224,400	3,010
2013-12-04	2,970	3,130	2,950	3,115	169,700	3,115
2013-12-03	3,155	3,170	3,000	3,000	268,700	3,000
2013-12-02	2,950	3,090	2,950	3,070	223,700	3,070
2013-11-29	2,892	2,990	2,890	2,900	187,200	2,900
2013-11-28	2,999	3,015	2,851	2,918	242,000	2,918
2013-11-27	3,100	3,125	2,985	2,985	261,600	2,985
2013-11-26	3,000	3,145	3,000	3,135	146,000	3,135
2013-11-25	3,055	3,155	2,981	2,983	167,900	2,983
2013-11-22	3,135	3,170	3,045	3,075	157,800	3,075
2013-11-21	3,210	3,320	3,105	3,135	208,300	3,135
2013-11-20	3,225	3,250	3,170	3,185	133,500	3,185
2013-11-19	3,220	3,220	3,155	3,170	110,200	3,170
2013-11-18	3,380	3,380	3,175	3,175	498,800	3,175
2013-11-15	3,650	3,725	3,330	3,410	691,500	3,410
2013-11-14	3,280	3,575	3,280	3,375	255,200	3,375
2013-11-13	3,270	3,320	3,220	3,260	131,500	3,260
2013-11-12	3,185	3,440	3,135	3,335	159,400	3,335
2013-11-11	3,565	3,590	3,235	3,255	232,700	3,255
2013-11-08	3,550	3,575	3,470	3,560	113,600	3,560
2013-11-07	3,600	3,710	3,505	3,510	266,900	3,510
2013-11-06	3,545	3,855	3,520	3,645	808,900	3,645
2013-11-05	3,445	3,490	3,310	3,435	145,100	3,435
2013-11-01	3,395	3,530	3,200	3,515	258,000	3,515
2013-10-31	3,500	3,585	3,280	3,340	221,500	3,340
2013-10-30	3,690	3,730	3,400	3,440	372,900	3,440
2013-10-29	3,730	3,870	3,630	3,715	288,600	3,715
2013-10-28	4,090	4,090	3,735	3,800	470,500	3,800
2013-10-25	4,030	4,250	3,885	3,900	1,008,600	3,900
2013-10-24	3,875	4,200	3,805	4,015	1,867,300	4,015
2013-10-23	3,745	4,340	3,720	3,945	3,377,000	3,945
2013-10-22	3,850	3,860	3,610	3,680	878,700	3,680
2013-10-21	3,560	4,050	3,550	3,945	2,568,500	3,945
2013-10-18	3,235	3,560	3,210	3,350	620,600	3,350
2013-10-17	3,305	3,350	3,185	3,210	257,800	3,210
2013-10-16	3,325	3,395	3,180	3,210	403,700	3,210
2013-10-15	3,550	3,555	3,380	3,415	449,600	3,415
2013-10-11	3,550	3,750	3,215	3,620	2,095,400	3,620
2013-10-10	3,300	3,715	3,205	3,480	3,474,700	3,480
2013-10-09	2,530	3,015	2,530	3,015	866,000	3,015
2013-10-08	2,686	2,719	2,411	2,515	520,000	2,515
2013-10-07	2,500	2,501	2,300	2,306	138,400	2,306
2013-10-04	2,570	2,574	2,409	2,525	209,000	2,525
2013-10-03	2,601	2,637	2,575	2,615	118,500	2,615
2013-10-02	2,751	2,785	2,614	2,651	191,400	2,651
2013-10-01	2,852	2,890	2,752	2,753	206,700	2,753
2013-09-30	2,875	3,015	2,825	2,893	258,900	2,893
2013-09-27	2,772	3,170	2,760	2,960	707,600	2,960
2013-09-26	2,750	2,755	2,682	2,749	105,800	2,749
2013-09-25	14,350	14,350	13,300	13,500	56,000	2,700
2013-09-24	14,220	14,400	13,850	14,070	53,500	2,814
2013-09-20	14,700	14,970	14,210	14,430	46,100	2,886
2013-09-19	15,380	15,480	14,520	14,540	99,600	2,908
2013-09-18	14,300	15,000	14,140	14,980	99,300	2,996
2013-09-17	14,100	14,600	13,880	14,200	76,300	2,840
2013-09-13	13,630	14,350	13,630	13,860	57,900	2,772
2013-09-12	14,160	14,230	13,780	13,800	56,400	2,760
2013-09-11	13,730	14,700	13,510	14,250	80,600	2,850
2013-09-10	14,130	14,240	13,730	13,810	55,500	2,762
2013-09-09	14,730	14,730	13,630	14,430	85,500	2,886
2013-09-06	15,600	15,700	14,100	14,150	216,100	2,830
2013-09-05	14,210	14,970	13,810	14,970	236,000	2,994
2013-09-04	14,390	14,850	13,370	13,800	166,900	2,760
2013-09-03	15,280	15,950	13,900	14,160	325,100	2,832
2013-09-02	13,400	15,280	13,150	14,380	506,000	2,876
2013-08-30	10,740	13,190	10,620	12,810	344,100	2,562
2013-08-29	11,000	11,170	10,170	10,200	64,500	2,040
2013-08-28	11,030	11,440	10,740	10,770	54,100	2,154
2013-08-27	11,600	12,500	11,260	11,730	78,800	2,346
2013-08-26	12,270	12,500	11,840	11,860	32,500	2,372
2013-08-23	12,700	12,770	11,920	12,000	68,400	2,400
2013-08-22	12,610	12,630	11,700	11,870	98,800	2,374
2013-08-21	13,300	13,620	12,630	12,750	74,300	2,550
2013-08-20	13,940	13,990	13,210	13,310	63,400	2,662
2013-08-19	14,260	14,380	13,860	14,070	61,800	2,814
2013-08-16	13,720	14,390	13,690	13,970	110,300	2,794
2013-08-15	14,330	14,440	13,850	14,020	146,300	2,804
2013-08-14	14,330	15,180	13,870	14,450	251,700	2,890
2013-08-13	13,200	14,200	13,120	13,910	136,800	2,782
2013-08-12	15,000	15,000	13,060	13,350	134,900	2,670
2013-08-09	15,850	16,270	14,300	14,760	254,600	2,952
2013-08-08	15,600	16,900	14,050	15,150	365,300	3,030
2013-08-07	16,600	17,460	15,660	15,660	253,100	3,132
2013-08-06	16,500	17,700	16,100	16,810	572,700	3,362
2013-08-05	14,200	16,500	14,170	15,890	348,000	3,178
2013-08-02	13,600	14,670	13,100	13,600	245,600	2,720
2013-08-01	15,100	16,160	11,510	14,000	397,500	2,800
2013-07-31	17,330	17,330	15,500	15,500	185,600	3,100
2013-07-30	16,500	17,980	15,550	17,240	313,300	3,448
2013-07-29	19,700	20,450	16,450	16,870	588,700	3,374
2013-07-26	19,130	20,500	18,980	19,490	687,400	3,898
2013-07-25	18,770	20,140	18,180	19,130	824,100	3,826
2013-07-24	17,400	20,360	16,630	18,500	935,000	3,700
2013-07-23	17,800	18,460	17,330	17,610	580,100	3,522
2013-07-22	16,280	19,070	15,670	18,500	1,275,400	3,700
2013-07-19	16,310	16,870	14,800	15,400	558,800	3,080
2013-07-18	16,710	16,710	16,710	16,710	18,000	3,342
2013-07-17	14,630	14,850	13,100	13,710	313,000	2,742
2013-07-16	15,120	17,150	14,230	14,800	1,422,500	2,960
2013-07-12	11,500	14,220	11,420	14,220	510,800	2,844
2013-07-11	10,850	11,740	10,680	11,220	64,700	2,244
2013-07-10	12,320	12,750	11,000	11,300	120,700	2,260
2013-07-09	13,480	13,710	12,110	12,620	144,400	2,524
2013-07-08	14,900	14,900	13,500	13,600	174,200	2,720
2013-07-05	13,040	14,200	12,900	13,590	214,500	2,718
2013-07-04	13,730	14,950	13,280	13,340	203,500	2,668
2013-07-03	13,900	16,000	12,670	14,330	642,000	2,866
2013-07-02	13,100	13,600	11,800	13,600	393,400	2,720
2013-07-01	10,000	10,600	9,750	10,600	118,400	2,120
2013-06-28	7,900	9,100	7,810	9,100	273,000	1,820
2013-06-27	8,790	8,890	6,990	7,600	294,900	1,520
2013-06-26	10,120	10,470	8,430	8,490	239,000	1,698
2013-06-25	10,500	10,550	9,860	9,920	141,500	1,984
2013-06-24	12,000	12,300	10,700	10,800	149,300	2,160
2013-06-21	12,300	12,900	11,840	12,220	138,200	2,444
2013-06-20	13,100	13,600	12,820	13,200	92,300	2,640
2013-06-19	13,670	14,580	12,750	13,060	278,600	2,612
2013-06-18	14,650	14,880	13,010	13,070	151,600	2,614
2013-06-17	14,070	15,300	12,920	14,310	275,100	2,862
2013-06-14	16,960	17,380	13,800	13,800	281,200	2,760
2013-06-13	17,000	17,970	15,810	16,080	216,500	3,216
2013-06-12	18,360	19,490	17,510	17,700	517,900	3,540
2013-06-11	15,900	19,300	14,560	19,150	865,700	3,830
2013-06-10	17,300	18,180	12,700	16,230	978,300	3,246
2013-06-07	17,300	18,480	15,700	15,700	507,700	3,140
2013-06-06	23,730	24,690	20,700	20,700	239,300	4,140
2013-06-05	27,500	28,410	22,410	25,700	287,300	5,140
2013-06-04	30,300	30,800	25,330	26,110	398,500	5,222
2013-06-03	29,890	32,350	28,000	30,050	619,500	6,010
2013-05-31	28,620	30,000	25,830	29,500	695,400	5,900
2013-05-30	22,500	27,820	21,930	26,120	767,800	5,224
2013-05-29	23,460	25,000	21,010	23,140	559,400	4,628
2013-05-28	24,800	30,100	21,520	21,960	1,104,800	4,392
2013-05-27	23,800	25,300	23,180	25,300	315,000	5,060
2013-05-24	19,500	20,300	18,100	20,300	592,400	4,060
2013-05-23	17,400	20,500	15,340	16,300	1,374,000	3,260
2013-05-22	14,200	16,600	14,020	16,600	484,500	3,320
2013-05-21	14,960	15,990	13,000	13,600	249,300	2,720
2013-05-20	15,600	16,000	14,710	16,000	403,100	3,200
2013-05-17	11,400	13,800	10,900	13,000	227,200	2,600
2013-05-16	12,030	12,930	10,000	11,280	204,600	2,256
2013-05-15	15,230	15,930	10,430	11,930	753,700	2,386
2013-05-14	11,000	13,430	10,230	13,430	706,700	2,686
2013-05-13	9,680	10,430	9,520	10,430	209,000	2,086
2013-05-10	8,800	9,090	8,610	8,930	50,600	1,786
2013-05-09	9,710	9,710	8,810	9,050	101,500	1,810
2013-05-08	9,630	10,100	9,610	9,710	123,200	1,942
2013-05-07	10,450	10,690	10,100	10,230	166,900	2,046
2013-05-02	10,800	11,500	9,660	10,060	400,800	2,012
2013-05-01	11,300	13,470	10,470	10,980	1,176,300	2,196
2013-04-30	9,120	10,470	8,310	10,470	612,800	2,094
2013-04-26	10,480	10,500	8,500	8,970	717,800	1,794

分割・併合履歴： [2013-09-26]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3674 (株)オークファン の時系列データ [2013年度]

3674 (株)オークファンの時系列データ [2013年度]