3674 (株)オークファン 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 | 625 | 657 | 625 | 657 | 61,600 | 657 |
| 2015-12-29 | 632 | 648 | 618 | 634 | 61,400 | 634 |
| 2015-12-28 | 605 | 642 | 602 | 642 | 68,000 | 642 |
| 2015-12-25 | 601 | 610 | 588 | 592 | 140,900 | 592 |
| 2015-12-24 | 627 | 639 | 611 | 611 | 141,600 | 611 |
| 2015-12-22 | 656 | 668 | 633 | 633 | 84,000 | 633 |
| 2015-12-21 | 690 | 698 | 657 | 658 | 108,600 | 658 |
| 2015-12-18 | 705 | 720 | 700 | 703 | 81,700 | 703 |
| 2015-12-17 | 716 | 731 | 712 | 712 | 62,900 | 712 |
| 2015-12-16 | 751 | 753 | 710 | 710 | 103,200 | 710 |
| 2015-12-15 | 781 | 790 | 735 | 737 | 60,500 | 737 |
| 2015-12-14 | 766 | 799 | 763 | 796 | 49,500 | 796 |
| 2015-12-11 | 809 | 810 | 790 | 793 | 67,300 | 793 |
| 2015-12-10 | 813 | 823 | 785 | 809 | 65,800 | 809 |
| 2015-12-09 | 805 | 828 | 805 | 811 | 52,000 | 811 |
| 2015-12-08 | 853 | 860 | 815 | 829 | 89,800 | 829 |
| 2015-12-07 | 788 | 856 | 780 | 843 | 172,400 | 843 |
| 2015-12-04 | 760 | 826 | 757 | 782 | 169,800 | 782 |
| 2015-12-03 | 750 | 790 | 735 | 790 | 118,100 | 790 |
| 2015-12-02 | 720 | 757 | 720 | 740 | 75,200 | 740 |
| 2015-12-01 | 729 | 748 | 713 | 728 | 83,800 | 728 |
| 2015-11-30 | 691 | 729 | 691 | 729 | 91,100 | 729 |
| 2015-11-27 | 692 | 696 | 674 | 688 | 57,800 | 688 |
| 2015-11-26 | 720 | 729 | 691 | 699 | 44,600 | 699 |
| 2015-11-25 | 695 | 737 | 691 | 707 | 77,300 | 707 |
| 2015-11-24 | 659 | 731 | 659 | 703 | 175,500 | 703 |
| 2015-11-20 | 650 | 654 | 626 | 654 | 64,300 | 654 |
| 2015-11-19 | 611 | 669 | 611 | 647 | 191,800 | 647 |
| 2015-11-18 | 603 | 610 | 602 | 610 | 19,400 | 610 |
| 2015-11-17 | 608 | 609 | 596 | 601 | 24,500 | 601 |
| 2015-11-16 | 603 | 610 | 594 | 608 | 32,200 | 608 |
| 2015-11-13 | 604 | 615 | 591 | 608 | 32,600 | 608 |
| 2015-11-12 | 605 | 611 | 602 | 603 | 26,700 | 603 |
| 2015-11-11 | 608 | 615 | 605 | 615 | 20,100 | 615 |
| 2015-11-10 | 598 | 618 | 595 | 610 | 36,600 | 610 |
| 2015-11-09 | 590 | 628 | 589 | 604 | 137,100 | 604 |
| 2015-11-06 | 580 | 598 | 580 | 585 | 27,200 | 585 |
| 2015-11-05 | 595 | 595 | 580 | 584 | 35,600 | 584 |
| 2015-11-04 | 590 | 603 | 588 | 595 | 19,800 | 595 |
| 2015-11-02 | 596 | 597 | 590 | 593 | 19,600 | 593 |
| 2015-10-30 | 596 | 609 | 596 | 597 | 17,600 | 597 |
| 2015-10-29 | 625 | 625 | 595 | 602 | 32,700 | 602 |
| 2015-10-28 | 625 | 625 | 608 | 615 | 53,300 | 615 |
| 2015-10-27 | 601 | 635 | 595 | 628 | 114,700 | 628 |
| 2015-10-26 | 593 | 596 | 585 | 596 | 25,900 | 596 |
| 2015-10-23 | 585 | 588 | 578 | 583 | 41,100 | 583 |
| 2015-10-22 | 572 | 586 | 570 | 579 | 32,400 | 579 |
| 2015-10-21 | 565 | 580 | 565 | 573 | 56,900 | 573 |
| 2015-10-20 | 602 | 602 | 563 | 565 | 180,800 | 565 |
| 2015-10-19 | 602 | 603 | 600 | 601 | 10,900 | 601 |
| 2015-10-16 | 607 | 608 | 599 | 602 | 26,200 | 602 |
| 2015-10-15 | 595 | 608 | 594 | 605 | 25,600 | 605 |
| 2015-10-14 | 606 | 606 | 598 | 598 | 38,900 | 598 |
| 2015-10-13 | 619 | 619 | 606 | 606 | 41,500 | 606 |
| 2015-10-09 | 617 | 624 | 612 | 620 | 29,400 | 620 |
| 2015-10-08 | 633 | 642 | 610 | 610 | 55,000 | 610 |
| 2015-10-07 | 610 | 613 | 605 | 613 | 29,000 | 613 |
| 2015-10-06 | 628 | 629 | 610 | 612 | 37,300 | 612 |
| 2015-10-05 | 609 | 626 | 603 | 618 | 31,800 | 618 |
| 2015-10-02 | 596 | 601 | 594 | 598 | 13,000 | 598 |
| 2015-10-01 | 604 | 607 | 596 | 599 | 15,200 | 599 |
| 2015-09-30 | 596 | 613 | 596 | 604 | 16,700 | 604 |
| 2015-09-29 | 604 | 607 | 594 | 596 | 15,400 | 596 |
| 2015-09-28 | 600 | 610 | 596 | 610 | 27,700 | 610 |
| 2015-09-25 | 605 | 610 | 590 | 597 | 50,500 | 597 |
| 2015-09-24 | 612 | 614 | 605 | 605 | 24,000 | 605 |
| 2015-09-18 | 620 | 629 | 615 | 622 | 38,900 | 622 |
| 2015-09-17 | 618 | 630 | 615 | 618 | 44,600 | 618 |
| 2015-09-16 | 641 | 641 | 611 | 616 | 81,900 | 616 |
| 2015-09-15 | 650 | 651 | 638 | 638 | 69,000 | 638 |
| 2015-09-14 | 668 | 678 | 644 | 650 | 116,600 | 650 |
| 2015-09-11 | 680 | 707 | 680 | 703 | 25,800 | 703 |
| 2015-09-10 | 679 | 681 | 665 | 681 | 10,000 | 681 |
| 2015-09-09 | 670 | 678 | 663 | 675 | 18,900 | 675 |
| 2015-09-08 | 679 | 680 | 650 | 650 | 14,900 | 650 |
| 2015-09-07 | 661 | 680 | 657 | 679 | 24,200 | 679 |
| 2015-09-04 | 700 | 714 | 690 | 701 | 34,000 | 701 |
| 2015-09-03 | 725 | 725 | 692 | 713 | 12,100 | 713 |
| 2015-09-02 | 683 | 719 | 682 | 703 | 19,100 | 703 |
| 2015-09-01 | 742 | 742 | 700 | 708 | 30,300 | 708 |
| 2015-08-31 | 748 | 764 | 730 | 742 | 16,000 | 742 |
| 2015-08-28 | 725 | 760 | 724 | 760 | 17,000 | 760 |
| 2015-08-27 | 740 | 755 | 721 | 721 | 28,400 | 721 |
| 2015-08-26 | 701 | 726 | 680 | 725 | 35,600 | 725 |
| 2015-08-25 | 650 | 710 | 620 | 689 | 77,200 | 689 |
| 2015-08-24 | 755 | 771 | 658 | 676 | 93,600 | 676 |
| 2015-08-21 | 812 | 814 | 789 | 791 | 49,100 | 791 |
| 2015-08-20 | 830 | 830 | 813 | 813 | 31,900 | 813 |
| 2015-08-19 | 840 | 840 | 830 | 833 | 14,400 | 833 |
| 2015-08-18 | 831 | 842 | 830 | 842 | 14,400 | 842 |
| 2015-08-17 | 822 | 840 | 822 | 832 | 14,200 | 832 |
| 2015-08-14 | 829 | 838 | 817 | 830 | 55,200 | 830 |
| 2015-08-13 | 866 | 866 | 850 | 859 | 15,600 | 859 |
| 2015-08-12 | 856 | 871 | 850 | 853 | 21,600 | 853 |
| 2015-08-11 | 840 | 856 | 839 | 853 | 14,100 | 853 |
| 2015-08-10 | 852 | 862 | 840 | 840 | 21,200 | 840 |
| 2015-08-07 | 882 | 882 | 852 | 852 | 28,800 | 852 |
| 2015-08-06 | 880 | 889 | 875 | 881 | 12,700 | 881 |
| 2015-08-05 | 882 | 885 | 871 | 876 | 16,000 | 876 |
| 2015-08-04 | 904 | 906 | 870 | 882 | 22,200 | 882 |
| 2015-08-03 | 891 | 902 | 889 | 896 | 14,800 | 896 |
| 2015-07-31 | 860 | 909 | 860 | 902 | 36,200 | 902 |
| 2015-07-30 | 878 | 880 | 860 | 860 | 21,100 | 860 |
| 2015-07-29 | 867 | 882 | 867 | 870 | 12,300 | 870 |
| 2015-07-28 | 865 | 871 | 855 | 868 | 12,200 | 868 |
| 2015-07-27 | 879 | 884 | 855 | 874 | 22,700 | 874 |
| 2015-07-24 | 888 | 893 | 880 | 880 | 14,700 | 880 |
| 2015-07-23 | 900 | 905 | 880 | 892 | 28,500 | 892 |
| 2015-07-22 | 913 | 913 | 887 | 901 | 30,500 | 901 |
| 2015-07-21 | 912 | 915 | 899 | 913 | 19,700 | 913 |
| 2015-07-17 | 900 | 904 | 892 | 904 | 14,800 | 904 |
| 2015-07-16 | 863 | 899 | 862 | 891 | 33,400 | 891 |
| 2015-07-15 | 877 | 878 | 860 | 866 | 32,700 | 866 |
| 2015-07-14 | 867 | 877 | 854 | 869 | 35,200 | 869 |
| 2015-07-13 | 858 | 860 | 844 | 855 | 23,600 | 855 |
| 2015-07-10 | 845 | 860 | 835 | 838 | 30,200 | 838 |
| 2015-07-09 | 830 | 860 | 810 | 860 | 68,000 | 860 |
| 2015-07-08 | 924 | 924 | 829 | 843 | 120,200 | 843 |
| 2015-07-07 | 883 | 930 | 883 | 921 | 41,500 | 921 |
| 2015-07-06 | 910 | 924 | 875 | 875 | 67,500 | 875 |
| 2015-07-03 | 929 | 930 | 918 | 927 | 21,900 | 927 |
| 2015-07-02 | 940 | 940 | 920 | 929 | 25,500 | 929 |
| 2015-07-01 | 917 | 942 | 911 | 940 | 20,900 | 940 |
| 2015-06-30 | 920 | 935 | 918 | 926 | 39,400 | 926 |
| 2015-06-29 | 940 | 954 | 922 | 929 | 73,100 | 929 |
| 2015-06-26 | 991 | 992 | 971 | 979 | 25,100 | 979 |
| 2015-06-25 | 982 | 996 | 978 | 992 | 20,700 | 992 |
| 2015-06-24 | 1,001 | 1,025 | 975 | 997 | 78,300 | 997 |
| 2015-06-23 | 965 | 1,000 | 965 | 999 | 54,500 | 999 |
| 2015-06-22 | 966 | 968 | 948 | 962 | 28,300 | 962 |
| 2015-06-19 | 942 | 975 | 942 | 959 | 28,900 | 959 |
| 2015-06-18 | 949 | 953 | 932 | 946 | 34,100 | 946 |
| 2015-06-17 | 951 | 968 | 930 | 940 | 56,300 | 940 |
| 2015-06-16 | 978 | 985 | 940 | 943 | 84,400 | 943 |
| 2015-06-15 | 1,009 | 1,009 | 980 | 986 | 35,200 | 986 |
| 2015-06-12 | 998 | 1,024 | 996 | 1,010 | 33,900 | 1,010 |
| 2015-06-11 | 982 | 1,007 | 975 | 1,007 | 51,500 | 1,007 |
| 2015-06-10 | 970 | 1,002 | 966 | 997 | 75,700 | 997 |
| 2015-06-09 | 1,003 | 1,022 | 965 | 965 | 145,300 | 965 |
| 2015-06-08 | 1,052 | 1,062 | 990 | 1,003 | 211,400 | 1,003 |
| 2015-06-05 | 1,111 | 1,160 | 1,052 | 1,065 | 551,700 | 1,065 |
| 2015-06-04 | 1,130 | 1,145 | 1,030 | 1,145 | 743,700 | 1,145 |
| 2015-06-03 | 1,001 | 1,118 | 989 | 1,118 | 1,211,400 | 1,118 |
| 2015-06-02 | 950 | 968 | 926 | 968 | 148,700 | 968 |
| 2015-06-01 | 919 | 1,000 | 905 | 973 | 413,900 | 973 |
| 2015-05-29 | 890 | 899 | 872 | 897 | 80,600 | 897 |
| 2015-05-28 | 909 | 910 | 868 | 876 | 220,900 | 876 |
| 2015-05-27 | 890 | 974 | 865 | 929 | 1,352,200 | 929 |
| 2015-05-26 | 818 | 846 | 817 | 839 | 47,000 | 839 |
| 2015-05-25 | 827 | 827 | 818 | 818 | 16,700 | 818 |
| 2015-05-22 | 825 | 825 | 815 | 823 | 18,800 | 823 |
| 2015-05-21 | 822 | 834 | 821 | 821 | 15,100 | 821 |
| 2015-05-20 | 819 | 849 | 817 | 829 | 41,900 | 829 |
| 2015-05-19 | 817 | 822 | 810 | 811 | 13,400 | 811 |
| 2015-05-18 | 814 | 820 | 812 | 816 | 15,100 | 816 |
| 2015-05-15 | 811 | 815 | 810 | 812 | 19,900 | 812 |
| 2015-05-14 | 821 | 821 | 812 | 812 | 22,200 | 812 |
| 2015-05-13 | 825 | 828 | 821 | 821 | 20,600 | 821 |
| 2015-05-12 | 823 | 831 | 817 | 831 | 13,600 | 831 |
| 2015-05-11 | 818 | 827 | 814 | 826 | 25,000 | 826 |
| 2015-05-08 | 814 | 822 | 811 | 812 | 16,600 | 812 |
| 2015-05-07 | 806 | 813 | 805 | 810 | 23,600 | 810 |
| 2015-05-01 | 810 | 813 | 802 | 812 | 53,400 | 812 |
| 2015-04-30 | 820 | 824 | 813 | 813 | 42,600 | 813 |
| 2015-04-28 | 831 | 832 | 821 | 822 | 29,600 | 822 |
| 2015-04-27 | 840 | 842 | 830 | 832 | 30,100 | 832 |
| 2015-04-24 | 841 | 849 | 836 | 839 | 29,800 | 839 |
| 2015-04-23 | 850 | 870 | 839 | 840 | 60,600 | 840 |
| 2015-04-22 | 836 | 843 | 832 | 835 | 30,800 | 835 |
| 2015-04-21 | 854 | 855 | 832 | 832 | 45,800 | 832 |
| 2015-04-20 | 864 | 881 | 831 | 847 | 150,500 | 847 |
| 2015-04-17 | 859 | 958 | 844 | 900 | 417,000 | 900 |
| 2015-04-16 | 828 | 841 | 823 | 840 | 71,500 | 840 |
| 2015-04-15 | 823 | 823 | 818 | 818 | 15,300 | 818 |
| 2015-04-14 | 824 | 824 | 819 | 822 | 12,800 | 822 |
| 2015-04-13 | 816 | 821 | 813 | 821 | 23,900 | 821 |
| 2015-04-10 | 829 | 829 | 816 | 816 | 26,300 | 816 |
| 2015-04-09 | 821 | 821 | 817 | 818 | 15,500 | 818 |
| 2015-04-08 | 819 | 826 | 817 | 821 | 12,700 | 821 |
| 2015-04-07 | 821 | 822 | 816 | 818 | 14,800 | 818 |
| 2015-04-06 | 822 | 826 | 820 | 824 | 8,000 | 824 |
| 2015-04-03 | 829 | 829 | 822 | 822 | 8,900 | 822 |
| 2015-04-02 | 824 | 828 | 821 | 826 | 10,900 | 826 |
| 2015-04-01 | 826 | 826 | 812 | 824 | 29,400 | 824 |
| 2015-03-31 | 816 | 820 | 815 | 819 | 9,500 | 819 |
| 2015-03-30 | 819 | 819 | 812 | 815 | 15,000 | 815 |
| 2015-03-27 | 810 | 819 | 810 | 816 | 20,900 | 816 |
| 2015-03-26 | 828 | 828 | 814 | 814 | 28,000 | 814 |
| 2015-03-25 | 830 | 830 | 820 | 828 | 19,700 | 828 |
| 2015-03-24 | 836 | 836 | 825 | 826 | 14,600 | 826 |
| 2015-03-23 | 842 | 849 | 822 | 829 | 50,500 | 829 |
| 2015-03-20 | 820 | 834 | 813 | 834 | 29,600 | 834 |
| 2015-03-19 | 814 | 820 | 810 | 812 | 22,500 | 812 |
| 2015-03-18 | 812 | 816 | 811 | 812 | 22,700 | 812 |
| 2015-03-17 | 818 | 818 | 813 | 814 | 20,700 | 814 |
| 2015-03-16 | 824 | 825 | 816 | 818 | 37,400 | 818 |
| 2015-03-13 | 828 | 834 | 822 | 830 | 18,000 | 830 |
| 2015-03-12 | 836 | 836 | 825 | 828 | 17,400 | 828 |
| 2015-03-11 | 817 | 845 | 813 | 827 | 27,300 | 827 |
| 2015-03-10 | 865 | 865 | 817 | 821 | 59,300 | 821 |
| 2015-03-09 | 885 | 886 | 850 | 850 | 49,300 | 850 |
| 2015-03-06 | 880 | 884 | 846 | 880 | 93,800 | 880 |
| 2015-03-05 | 828 | 898 | 825 | 890 | 170,700 | 890 |
| 2015-03-04 | 813 | 827 | 812 | 821 | 12,000 | 821 |
| 2015-03-03 | 834 | 834 | 814 | 814 | 16,500 | 814 |
| 2015-03-02 | 816 | 820 | 814 | 814 | 19,300 | 814 |
| 2015-02-27 | 826 | 830 | 816 | 817 | 26,400 | 817 |
| 2015-02-26 | 828 | 830 | 820 | 825 | 29,600 | 825 |
| 2015-02-25 | 827 | 834 | 826 | 827 | 17,000 | 827 |
| 2015-02-24 | 826 | 836 | 823 | 827 | 24,300 | 827 |
| 2015-02-23 | 834 | 838 | 827 | 832 | 26,500 | 832 |
| 2015-02-20 | 823 | 844 | 820 | 843 | 66,800 | 843 |
| 2015-02-19 | 819 | 822 | 811 | 818 | 35,300 | 818 |
| 2015-02-18 | 802 | 817 | 802 | 814 | 58,300 | 814 |
| 2015-02-17 | 817 | 822 | 801 | 808 | 76,200 | 808 |
| 2015-02-16 | 823 | 826 | 812 | 817 | 27,100 | 817 |
| 2015-02-13 | 831 | 842 | 801 | 820 | 145,200 | 820 |
| 2015-02-12 | 900 | 908 | 877 | 905 | 59,900 | 905 |
| 2015-02-10 | 850 | 899 | 844 | 890 | 48,000 | 890 |
| 2015-02-09 | 815 | 852 | 811 | 852 | 49,200 | 852 |
| 2015-02-06 | 825 | 834 | 816 | 818 | 28,300 | 818 |
| 2015-02-05 | 812 | 836 | 812 | 831 | 28,300 | 831 |
| 2015-02-04 | 815 | 830 | 812 | 817 | 59,800 | 817 |
| 2015-02-03 | 875 | 875 | 816 | 822 | 66,900 | 822 |
| 2015-02-02 | 891 | 894 | 868 | 878 | 25,900 | 878 |
| 2015-01-30 | 892 | 899 | 878 | 889 | 30,400 | 889 |
| 2015-01-29 | 896 | 910 | 885 | 891 | 33,500 | 891 |
| 2015-01-28 | 888 | 901 | 888 | 896 | 37,900 | 896 |
| 2015-01-27 | 909 | 909 | 890 | 894 | 32,900 | 894 |
| 2015-01-26 | 895 | 909 | 886 | 909 | 38,700 | 909 |
| 2015-01-23 | 930 | 931 | 894 | 898 | 88,100 | 898 |
| 2015-01-22 | 955 | 955 | 932 | 932 | 24,200 | 932 |
| 2015-01-21 | 974 | 974 | 936 | 946 | 19,800 | 946 |
| 2015-01-20 | 984 | 985 | 959 | 970 | 20,100 | 970 |
| 2015-01-19 | 980 | 1,005 | 970 | 975 | 37,200 | 975 |
| 2015-01-16 | 956 | 960 | 930 | 960 | 62,700 | 960 |
| 2015-01-15 | 974 | 980 | 959 | 961 | 28,900 | 961 |
| 2015-01-14 | 984 | 984 | 970 | 979 | 32,700 | 979 |
| 2015-01-13 | 999 | 999 | 976 | 990 | 29,600 | 990 |
| 2015-01-09 | 1,001 | 1,008 | 987 | 1,000 | 30,000 | 1,000 |
| 2015-01-08 | 996 | 1,006 | 995 | 1,006 | 19,300 | 1,006 |
| 2015-01-07 | 1,003 | 1,012 | 988 | 994 | 42,200 | 994 |
| 2015-01-06 | 1,009 | 1,020 | 1,000 | 1,003 | 34,800 | 1,003 |
| 2015-01-05 | 1,000 | 1,047 | 998 | 1,031 | 44,000 | 1,031 |
分割・併合履歴 ： [2013-09-26]1株→5株
