3674 (株)オークファンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	869	881	866	874	20,200	874
2017-12-28	873	874	860	869	30,700	869
2017-12-27	844	866	844	861	36,900	861
2017-12-26	884	884	845	852	89,100	852
2017-12-25	890	900	870	870	64,000	870
2017-12-22	867	915	867	890	202,900	890
2017-12-21	871	883	862	867	46,400	867
2017-12-20	875	878	849	850	66,500	850
2017-12-19	844	885	830	874	161,400	874
2017-12-18	833	838	819	823	71,200	823
2017-12-15	836	838	830	836	27,500	836
2017-12-14	832	843	830	834	41,300	834
2017-12-13	835	835	826	832	23,300	832
2017-12-12	830	837	828	828	18,300	828
2017-12-11	824	840	824	834	29,300	834
2017-12-08	825	831	823	823	25,200	823
2017-12-07	806	825	806	823	23,800	823
2017-12-06	811	819	805	809	28,700	809
2017-12-05	821	826	811	811	37,000	811
2017-12-04	836	839	821	821	49,600	821
2017-12-01	831	838	827	834	25,900	834
2017-11-30	830	837	829	829	16,600	829
2017-11-29	828	837	827	830	30,200	830
2017-11-28	836	840	830	833	29,200	833
2017-11-27	843	844	832	834	45,900	834
2017-11-24	832	847	824	843	38,200	843
2017-11-22	821	831	819	825	35,300	825
2017-11-21	816	818	810	817	19,500	817
2017-11-20	812	818	808	814	23,500	814
2017-11-17	814	814	801	806	28,400	806
2017-11-16	794	808	794	804	23,300	804
2017-11-15	806	811	794	798	82,600	798
2017-11-13	911	911	891	891	26,000	891
2017-11-10	885	909	885	907	25,900	907
2017-11-09	934	936	888	905	78,900	905
2017-11-08	900	940	900	934	117,900	934
2017-11-07	890	899	883	898	44,500	898
2017-11-06	895	895	871	885	53,300	885
2017-11-02	899	904	867	880	50,100	880
2017-11-01	908	912	892	899	31,600	899
2017-10-31	923	927	883	911	104,400	911
2017-10-30	890	923	890	915	87,100	915
2017-10-27	857	887	857	885	41,900	885
2017-10-26	868	868	852	863	25,000	863
2017-10-25	849	869	844	866	80,500	866
2017-10-24	846	851	841	849	19,300	849
2017-10-23	846	855	840	850	15,000	850
2017-10-20	858	858	840	843	24,200	843
2017-10-19	850	861	848	850	32,500	850
2017-10-18	857	863	847	847	28,400	847
2017-10-17	860	874	856	860	33,200	860
2017-10-16	881	881	862	865	31,500	865
2017-10-13	900	900	881	886	39,000	886
2017-10-12	896	901	891	892	28,900	892
2017-10-11	900	903	881	895	63,400	895
2017-10-10	874	899	869	892	122,800	892
2017-10-06	852	859	834	838	59,000	838
2017-10-05	857	866	851	855	18,700	855
2017-10-04	868	870	858	858	21,400	858
2017-10-03	868	876	863	870	55,100	870
2017-10-02	854	870	853	864	41,200	864
2017-09-29	850	863	850	852	47,800	852
2017-09-28	855	860	845	853	30,000	853
2017-09-27	843	860	843	854	21,300	854
2017-09-26	845	852	843	843	21,600	843
2017-09-25	840	857	840	845	26,400	845
2017-09-22	845	855	834	838	37,700	838
2017-09-21	847	859	846	850	24,200	850
2017-09-20	841	852	832	842	21,000	842
2017-09-19	834	852	830	845	42,400	845
2017-09-15	825	844	825	837	24,000	837
2017-09-14	845	845	827	831	54,600	831
2017-09-13	868	868	843	843	29,000	843
2017-09-12	837	852	830	849	32,100	849
2017-09-11	817	823	811	822	20,300	822
2017-09-08	802	810	802	802	23,900	802
2017-09-07	823	827	807	811	30,400	811
2017-09-06	790	825	779	823	69,200	823
2017-09-05	852	858	807	819	89,600	819
2017-09-04	888	889	845	848	76,000	848
2017-09-01	882	898	879	897	57,100	897
2017-08-31	886	891	873	878	25,500	878
2017-08-30	874	884	870	884	16,500	884
2017-08-29	871	891	870	879	20,300	879
2017-08-28	895	895	873	886	51,200	886
2017-08-25	904	907	886	895	51,800	895
2017-08-24	871	875	858	874	17,100	874
2017-08-23	872	884	861	878	40,400	878
2017-08-22	840	888	828	872	107,100	872
2017-08-21	822	833	821	833	92,900	833
2017-08-18	826	835	813	822	60,100	822
2017-08-17	845	860	827	836	90,400	836
2017-08-16	848	865	842	849	98,800	849
2017-08-15	883	888	826	862	186,800	862
2017-08-14	911	927	890	913	55,800	913
2017-08-10	927	939	922	928	42,100	928
2017-08-09	940	940	923	932	30,600	932
2017-08-08	940	940	930	935	22,600	935
2017-08-07	931	944	931	937	21,000	937
2017-08-04	930	938	923	935	19,200	935
2017-08-03	940	945	925	929	40,000	929
2017-08-02	925	943	925	939	21,000	939
2017-08-01	954	954	926	926	50,400	926
2017-07-31	961	970	945	954	47,300	954
2017-07-28	976	980	952	966	38,500	966
2017-07-27	984	984	966	979	40,400	979
2017-07-26	980	981	966	980	62,300	980
2017-07-25	953	979	947	977	64,600	977
2017-07-24	960	986	940	946	128,400	946
2017-07-21	921	938	915	938	49,400	938
2017-07-20	920	929	918	922	12,000	922
2017-07-19	921	926	915	920	20,500	920
2017-07-18	920	936	920	923	25,600	923
2017-07-14	939	939	926	938	10,800	938
2017-07-13	938	940	930	937	16,500	937
2017-07-12	927	939	926	937	13,000	937
2017-07-11	934	941	920	933	25,300	933
2017-07-10	933	943	933	937	16,800	937
2017-07-07	921	939	920	933	21,500	933
2017-07-06	929	940	922	928	13,600	928
2017-07-05	939	945	924	941	17,100	941
2017-07-04	955	955	924	930	46,700	930
2017-07-03	948	956	939	953	31,300	953
2017-06-30	958	958	939	955	28,600	955
2017-06-29	969	969	940	955	35,700	955
2017-06-28	983	983	950	950	35,600	950
2017-06-27	975	988	961	980	64,000	980
2017-06-26	950	960	935	958	33,500	958
2017-06-23	961	964	929	935	50,800	935
2017-06-22	935	983	934	962	129,400	962
2017-06-21	937	940	927	934	19,500	934
2017-06-20	933	943	931	937	31,600	937
2017-06-19	926	939	925	939	28,800	939
2017-06-16	946	946	926	928	25,800	928
2017-06-15	940	943	925	933	20,800	933
2017-06-14	956	956	937	947	26,100	947
2017-06-13	941	957	937	951	36,600	951
2017-06-12	933	941	920	938	35,200	938
2017-06-09	943	943	928	933	18,800	933
2017-06-08	938	940	924	929	17,400	929
2017-06-07	921	935	920	935	13,600	935
2017-06-06	937	944	918	921	26,400	921
2017-06-05	935	948	934	938	25,800	938
2017-06-02	924	936	921	935	42,300	935
2017-06-01	911	928	908	923	37,600	923
2017-05-31	908	917	903	911	12,600	911
2017-05-30	912	912	904	908	16,300	908
2017-05-29	909	918	905	908	21,900	908
2017-05-26	918	925	904	909	31,600	909
2017-05-25	916	924	915	918	33,800	918
2017-05-24	916	927	915	917	36,500	917
2017-05-23	905	925	905	913	59,000	913
2017-05-22	924	924	903	906	43,000	906
2017-05-19	900	915	900	910	32,600	910
2017-05-18	890	907	874	897	119,600	897
2017-05-17	946	951	910	915	98,300	915
2017-05-16	931	966	931	955	125,600	955
2017-05-15	989	1,006	974	1,000	65,300	1,000
2017-05-12	989	990	970	986	31,800	986
2017-05-11	1,010	1,011	978	985	56,300	985
2017-05-10	996	1,014	996	1,013	57,700	1,013
2017-05-09	987	1,006	974	996	78,600	996
2017-05-08	963	982	961	973	70,700	973
2017-05-02	950	962	948	959	28,800	959
2017-05-01	937	949	931	948	34,800	948
2017-04-28	951	952	934	937	27,200	937
2017-04-27	950	958	934	957	47,100	957
2017-04-26	959	963	945	957	43,200	957
2017-04-25	924	944	918	944	25,400	944
2017-04-24	948	951	915	915	41,800	915
2017-04-21	962	964	941	948	21,500	948
2017-04-20	962	963	942	951	28,900	951
2017-04-19	920	960	920	950	58,500	950
2017-04-18	914	930	908	920	44,000	920
2017-04-17	859	915	853	898	60,500	898
2017-04-14	873	886	861	861	40,300	861
2017-04-13	848	893	847	882	68,800	882
2017-04-12	892	896	860	870	104,700	870
2017-04-11	919	929	907	911	50,800	911
2017-04-10	925	934	918	923	62,700	923
2017-04-07	919	942	888	918	151,600	918
2017-04-06	957	957	907	917	122,800	917
2017-04-05	951	968	932	965	134,300	965
2017-04-04	1,005	1,008	939	947	156,700	947
2017-04-03	1,006	1,015	1,003	1,005	33,300	1,005
2017-03-31	1,007	1,017	1,006	1,006	58,700	1,006
2017-03-30	1,035	1,035	1,000	1,002	77,200	1,002
2017-03-29	1,016	1,046	1,004	1,034	134,600	1,034
2017-03-28	987	1,014	987	1,006	82,000	1,006
2017-03-27	1,012	1,013	990	992	65,200	992
2017-03-24	996	1,017	995	1,011	76,400	1,011
2017-03-23	999	1,003	988	995	52,000	995
2017-03-22	1,000	1,007	992	992	78,700	992
2017-03-21	997	1,014	993	1,004	71,800	1,004
2017-03-17	1,006	1,023	1,005	1,006	91,300	1,006
2017-03-16	998	1,015	987	1,004	81,900	1,004
2017-03-15	1,006	1,009	994	998	128,000	998
2017-03-14	1,006	1,018	996	1,009	95,900	1,009
2017-03-13	1,036	1,041	1,004	1,005	129,400	1,005
2017-03-10	1,045	1,058	1,030	1,035	98,400	1,035
2017-03-09	1,055	1,064	1,027	1,027	116,000	1,027
2017-03-08	1,084	1,100	1,053	1,055	214,800	1,055
2017-03-07	1,027	1,088	1,025	1,079	326,600	1,079
2017-03-06	1,016	1,026	1,016	1,022	49,200	1,022
2017-03-03	1,015	1,028	1,015	1,015	49,600	1,015
2017-03-02	1,010	1,021	1,005	1,021	91,800	1,021
2017-03-01	1,010	1,014	997	1,003	97,400	1,003
2017-02-28	1,017	1,025	1,010	1,016	108,500	1,016
2017-02-27	1,020	1,026	1,012	1,018	83,400	1,018
2017-02-24	1,015	1,028	1,015	1,019	81,900	1,019
2017-02-23	1,013	1,027	1,013	1,018	77,200	1,018
2017-02-22	1,025	1,028	1,011	1,012	110,800	1,012
2017-02-21	1,014	1,032	1,014	1,020	167,900	1,020
2017-02-20	986	1,020	986	1,014	198,600	1,014
2017-02-17	996	999	975	984	498,500	984
2017-02-16	1,067	1,067	998	1,003	657,800	1,003
2017-02-15	1,150	1,157	1,067	1,075	724,200	1,075
2017-02-14	1,183	1,250	1,176	1,248	553,000	1,248
2017-02-13	1,180	1,196	1,155	1,170	153,100	1,170
2017-02-10	1,175	1,185	1,163	1,168	107,700	1,168
2017-02-09	1,172	1,199	1,163	1,177	203,000	1,177
2017-02-08	1,199	1,208	1,122	1,184	484,500	1,184
2017-02-07	1,144	1,220	1,139	1,193	991,800	1,193
2017-02-06	1,035	1,118	1,035	1,118	278,100	1,118
2017-02-03	1,068	1,069	1,031	1,033	72,000	1,033
2017-02-02	1,070	1,075	1,051	1,055	71,200	1,055
2017-02-01	1,059	1,088	1,053	1,065	98,000	1,065
2017-01-31	1,060	1,085	1,058	1,074	175,000	1,074
2017-01-30	1,037	1,072	1,035	1,060	120,900	1,060
2017-01-27	1,039	1,053	1,033	1,036	63,800	1,036
2017-01-26	1,075	1,075	1,038	1,039	126,700	1,039
2017-01-25	1,056	1,065	1,051	1,060	89,200	1,060
2017-01-24	1,025	1,058	1,023	1,056	104,200	1,056
2017-01-23	1,016	1,040	1,016	1,030	50,200	1,030
2017-01-20	1,034	1,039	1,008	1,021	119,800	1,021
2017-01-19	1,076	1,076	1,025	1,025	108,200	1,025
2017-01-18	1,045	1,076	1,045	1,070	87,800	1,070
2017-01-17	1,045	1,076	1,045	1,050	127,300	1,050
2017-01-16	1,050	1,063	1,036	1,045	73,900	1,045
2017-01-13	1,038	1,054	1,033	1,049	68,700	1,049
2017-01-12	1,060	1,071	1,029	1,031	123,600	1,031
2017-01-11	1,100	1,105	1,062	1,063	117,700	1,063
2017-01-10	1,065	1,105	1,060	1,101	205,500	1,101
2017-01-06	1,064	1,087	1,064	1,065	100,100	1,065
2017-01-05	1,031	1,075	1,031	1,075	153,800	1,075
2017-01-04	1,063	1,070	1,032	1,032	130,500	1,032

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 [2017年度]

3674 (株)オークファンの時系列データ [2017年度]