3674 (株)オークファンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,928	1,929	1,853	1,903	243,400	1,903
2020-12-29	1,902	1,978	1,893	1,927	328,000	1,927
2020-12-28	1,782	1,960	1,779	1,951	461,900	1,951
2020-12-25	1,804	1,840	1,766	1,794	220,400	1,794
2020-12-24	1,725	1,804	1,711	1,802	228,300	1,802
2020-12-23	1,674	1,739	1,667	1,710	211,600	1,710
2020-12-22	1,712	1,775	1,634	1,648	440,000	1,648
2020-12-21	1,853	1,857	1,723	1,746	479,500	1,746
2020-12-18	1,881	1,899	1,846	1,871	265,900	1,871
2020-12-17	1,893	1,910	1,832	1,903	365,300	1,903
2020-12-16	1,814	1,899	1,783	1,893	554,900	1,893
2020-12-15	1,800	1,839	1,713	1,762	409,200	1,762
2020-12-14	1,767	1,805	1,707	1,779	421,600	1,779
2020-12-11	1,675	1,760	1,646	1,727	465,400	1,727
2020-12-10	1,642	1,709	1,616	1,620	338,000	1,620
2020-12-09	1,717	1,726	1,648	1,672	368,200	1,672
2020-12-08	1,735	1,811	1,717	1,748	375,100	1,748
2020-12-07	1,962	1,968	1,736	1,744	702,600	1,744
2020-12-04	2,137	2,137	1,925	1,962	546,500	1,962
2020-12-03	2,270	2,270	2,125	2,139	352,900	2,139
2020-12-02	2,297	2,329	2,222	2,275	542,400	2,275
2020-12-01	2,151	2,285	2,087	2,275	509,900	2,275
2020-11-30	2,065	2,147	2,051	2,140	363,500	2,140
2020-11-27	2,026	2,069	2,002	2,020	314,400	2,020
2020-11-26	2,160	2,160	2,040	2,050	391,100	2,050
2020-11-25	2,188	2,199	2,092	2,146	365,900	2,146
2020-11-24	2,137	2,187	2,087	2,178	380,100	2,178
2020-11-20	2,104	2,135	2,045	2,119	417,500	2,119
2020-11-19	2,081	2,122	2,001	2,112	621,000	2,112
2020-11-18	1,950	2,110	1,945	2,076	1,045,000	2,076
2020-11-17	1,821	2,008	1,782	1,910	1,466,500	1,910
2020-11-16	1,940	1,940	1,781	1,851	1,542,200	1,851
2020-11-13	1,500	1,546	1,457	1,540	476,100	1,540
2020-11-12	1,500	1,502	1,435	1,489	207,200	1,489
2020-11-11	1,424	1,481	1,398	1,470	116,300	1,470
2020-11-10	1,510	1,535	1,441	1,454	235,700	1,454
2020-11-09	1,548	1,586	1,538	1,550	150,000	1,550
2020-11-06	1,523	1,547	1,484	1,511	158,200	1,511
2020-11-05	1,508	1,526	1,469	1,500	171,300	1,500
2020-11-04	1,440	1,488	1,419	1,470	194,700	1,470
2020-11-02	1,396	1,450	1,394	1,420	206,900	1,420
2020-10-30	1,498	1,528	1,417	1,426	147,900	1,426
2020-10-29	1,470	1,515	1,445	1,498	159,700	1,498
2020-10-28	1,457	1,512	1,448	1,492	243,500	1,492
2020-10-27	1,378	1,473	1,360	1,437	263,600	1,437
2020-10-26	1,465	1,508	1,411	1,424	249,000	1,424
2020-10-23	1,600	1,600	1,448	1,480	447,000	1,480
2020-10-22	1,690	1,716	1,599	1,621	398,500	1,621
2020-10-21	1,638	1,741	1,634	1,690	352,500	1,690
2020-10-20	1,571	1,637	1,571	1,617	182,700	1,617
2020-10-19	1,618	1,627	1,532	1,613	259,800	1,613
2020-10-16	1,730	1,733	1,545	1,582	651,300	1,582
2020-10-15	1,729	1,778	1,676	1,752	268,000	1,752
2020-10-14	1,700	1,726	1,684	1,712	126,100	1,712
2020-10-13	1,762	1,764	1,678	1,700	184,100	1,700
2020-10-12	1,756	1,806	1,719	1,740	197,400	1,740
2020-10-09	1,713	1,774	1,662	1,741	509,800	1,741
2020-10-08	1,590	1,760	1,561	1,743	744,600	1,743
2020-10-07	1,487	1,596	1,466	1,587	250,600	1,587
2020-10-06	1,528	1,536	1,470	1,500	150,900	1,500
2020-10-05	1,516	1,543	1,484	1,505	222,900	1,505
2020-10-02	1,517	1,609	1,503	1,524	357,300	1,524
2020-09-30	1,481	1,518	1,459	1,484	121,600	1,484
2020-09-29	1,442	1,522	1,440	1,478	175,800	1,478
2020-09-28	1,482	1,482	1,425	1,442	183,700	1,442
2020-09-25	1,481	1,490	1,465	1,474	134,000	1,474
2020-09-24	1,519	1,543	1,459	1,463	318,300	1,463
2020-09-23	1,513	1,590	1,513	1,545	289,000	1,545
2020-09-18	1,475	1,568	1,475	1,512	428,000	1,512
2020-09-17	1,479	1,489	1,444	1,476	185,200	1,476
2020-09-16	1,479	1,508	1,451	1,468	412,300	1,468
2020-09-15	1,322	1,459	1,308	1,458	651,900	1,458
2020-09-14	1,292	1,328	1,280	1,305	161,200	1,305
2020-09-11	1,416	1,416	1,285	1,292	398,200	1,292
2020-09-10	1,384	1,405	1,346	1,392	257,700	1,392
2020-09-09	1,298	1,424	1,290	1,340	743,600	1,340
2020-09-08	1,329	1,338	1,273	1,302	479,700	1,302
2020-09-07	1,246	1,310	1,223	1,299	335,300	1,299
2020-09-04	1,221	1,270	1,214	1,246	115,200	1,246
2020-09-03	1,285	1,286	1,238	1,262	118,900	1,262
2020-09-02	1,289	1,312	1,256	1,281	220,200	1,281
2020-09-01	1,189	1,275	1,184	1,267	212,800	1,267
2020-08-31	1,198	1,219	1,169	1,178	185,800	1,178
2020-08-28	1,196	1,237	1,139	1,178	328,600	1,178
2020-08-27	1,259	1,259	1,179	1,197	300,400	1,197
2020-08-26	1,277	1,288	1,218	1,268	247,000	1,268
2020-08-25	1,327	1,373	1,278	1,278	512,000	1,278
2020-08-24	1,280	1,327	1,277	1,316	433,800	1,316
2020-08-21	1,285	1,305	1,261	1,279	272,800	1,279
2020-08-20	1,265	1,294	1,236	1,275	291,400	1,275
2020-08-19	1,210	1,300	1,190	1,275	487,200	1,275
2020-08-18	1,179	1,210	1,162	1,204	315,500	1,204
2020-08-17	1,129	1,210	1,110	1,203	772,500	1,203
2020-08-14	1,075	1,115	1,052	1,099	193,900	1,099
2020-08-13	1,048	1,075	1,031	1,070	108,900	1,070
2020-08-12	1,072	1,076	1,021	1,038	119,200	1,038
2020-08-11	1,060	1,122	1,057	1,062	216,700	1,062
2020-08-07	1,028	1,047	1,011	1,043	106,700	1,043
2020-08-06	1,012	1,037	997	1,020	94,600	1,020
2020-08-05	1,000	1,017	988	1,010	117,600	1,010
2020-08-04	952	990	952	988	81,700	988
2020-08-03	950	972	949	954	38,500	954
2020-07-31	983	998	915	940	131,900	940
2020-07-30	974	992	965	988	69,900	988
2020-07-29	970	983	950	960	87,100	960
2020-07-28	938	974	938	965	98,900	965
2020-07-27	920	970	915	936	150,600	936
2020-07-22	930	930	907	917	41,700	917
2020-07-21	920	958	915	927	109,800	927
2020-07-20	885	915	858	915	148,800	915
2020-07-17	909	910	882	889	46,800	889
2020-07-16	903	919	886	887	53,000	887
2020-07-15	872	903	872	900	50,700	900
2020-07-14	880	880	856	872	62,200	872
2020-07-13	850	895	845	890	63,600	890
2020-07-10	868	882	846	851	45,500	851
2020-07-09	902	906	866	867	94,100	867
2020-07-08	910	914	888	902	60,800	902
2020-07-07	895	916	892	909	117,300	909
2020-07-06	889	891	871	885	72,100	885
2020-07-03	857	915	855	884	194,600	884
2020-07-02	919	925	842	850	184,900	850
2020-07-01	970	985	932	946	82,800	946
2020-06-30	981	998	940	962	105,700	962
2020-06-29	973	998	956	966	83,600	966
2020-06-26	1,005	1,006	957	988	128,000	988
2020-06-25	1,014	1,014	983	996	139,900	996
2020-06-24	1,027	1,044	1,010	1,032	177,700	1,032
2020-06-23	1,030	1,066	1,020	1,033	224,100	1,033
2020-06-22	960	1,060	960	1,033	579,100	1,033
2020-06-19	902	948	896	945	164,500	945
2020-06-18	900	900	873	896	59,200	896
2020-06-17	929	929	889	893	126,000	893
2020-06-16	911	923	898	909	86,300	909
2020-06-15	895	921	862	866	108,200	866
2020-06-12	833	918	832	895	198,400	895
2020-06-11	947	953	904	908	170,800	908
2020-06-10	927	964	913	958	181,700	958
2020-06-09	940	952	895	942	252,200	942
2020-06-08	919	958	883	945	505,600	945
2020-06-05	806	895	798	874	417,900	874
2020-06-04	791	824	782	800	220,500	800
2020-06-03	790	790	766	786	73,900	786
2020-06-02	772	795	772	785	97,600	785
2020-06-01	764	777	758	763	61,300	763
2020-05-29	746	774	742	769	78,800	769
2020-05-28	756	766	735	751	65,300	751
2020-05-27	735	762	730	758	71,700	758
2020-05-26	767	774	727	740	117,900	740
2020-05-25	729	763	723	759	101,300	759
2020-05-22	707	728	703	718	92,200	718
2020-05-21	698	715	694	697	109,400	697
2020-05-20	677	696	666	690	65,300	690
2020-05-19	699	703	666	677	150,100	677
2020-05-18	710	721	675	699	269,500	699
2020-05-15	787	803	768	800	81,900	800
2020-05-14	800	819	767	779	129,300	779
2020-05-13	785	815	755	810	125,800	810
2020-05-12	776	794	773	785	80,700	785
2020-05-11	757	787	757	786	122,500	786
2020-05-08	752	761	726	760	101,300	760
2020-05-07	740	766	736	761	131,400	761
2020-05-01	711	739	702	737	92,700	737
2020-04-30	740	756	726	741	178,400	741
2020-04-28	714	729	703	727	158,700	727
2020-04-27	683	716	670	716	188,100	716
2020-04-24	684	684	659	682	128,800	682
2020-04-23	672	695	672	684	132,800	684
2020-04-22	666	678	631	662	280,500	662
2020-04-21	822	839	646	676	1,259,900	676
2020-04-20	717	792	711	792	783,300	792
2020-04-17	695	711	667	692	262,700	692
2020-04-16	648	681	635	678	98,900	678
2020-04-15	625	664	616	638	180,600	638
2020-04-14	594	627	588	625	129,400	625
2020-04-13	600	610	583	587	59,900	587
2020-04-10	604	620	584	594	91,200	594
2020-04-09	598	615	587	603	132,700	603
2020-04-08	580	597	551	594	188,000	594
2020-04-07	536	575	536	570	193,500	570
2020-04-06	520	530	505	527	195,700	527
2020-04-03	552	552	510	515	150,900	515
2020-04-02	539	558	527	542	137,000	542
2020-04-01	556	557	526	529	176,200	529
2020-03-31	556	601	556	566	125,900	566
2020-03-30	560	582	547	558	162,900	558
2020-03-27	648	662	566	577	467,900	577
2020-03-26	700	734	606	638	491,500	638
2020-03-25	671	730	652	727	414,400	727
2020-03-24	604	660	604	650	223,400	650
2020-03-23	553	588	540	574	132,000	574
2020-03-19	552	566	534	551	119,000	551
2020-03-18	580	606	542	542	129,500	542
2020-03-17	511	569	511	569	171,700	569
2020-03-16	525	564	505	541	103,800	541
2020-03-13	516	550	497	524	274,400	524
2020-03-12	576	607	564	566	388,800	566
2020-03-11	639	661	588	601	296,400	601
2020-03-10	613	640	556	640	290,900	640
2020-03-09	661	665	589	608	417,200	608
2020-03-06	733	735	686	705	353,500	705
2020-03-05	770	777	722	756	355,800	756
2020-03-04	704	777	691	765	352,200	765
2020-03-03	801	816	705	714	614,400	714
2020-03-02	715	824	711	793	365,200	793
2020-02-28	773	783	700	700	586,900	700
2020-02-27	842	877	800	817	569,400	817
2020-02-26	804	857	788	849	773,000	849
2020-02-25	753	834	750	807	1,247,100	807
2020-02-21	773	773	758	773	585,700	773
2020-02-20	688	688	666	673	40,200	673
2020-02-19	663	679	663	678	50,200	678
2020-02-18	661	675	660	660	63,700	660
2020-02-17	671	677	656	657	107,900	657
2020-02-14	701	705	688	691	48,800	691
2020-02-13	704	714	702	707	41,800	707
2020-02-12	695	705	695	700	22,500	700
2020-02-10	696	700	691	694	16,300	694
2020-02-07	702	702	690	697	25,100	697
2020-02-06	709	709	700	702	16,500	702
2020-02-05	706	719	700	702	30,500	702
2020-02-04	690	712	680	705	46,800	705
2020-02-03	676	690	672	688	45,800	688
2020-01-31	676	692	673	692	23,400	692
2020-01-30	691	694	669	672	65,000	672
2020-01-29	700	705	685	690	52,200	690
2020-01-28	692	701	684	699	47,900	699
2020-01-27	719	722	693	698	63,100	698
2020-01-24	728	728	719	723	32,800	723
2020-01-23	739	739	727	728	28,800	728
2020-01-22	745	748	736	737	28,600	737
2020-01-21	734	747	731	747	25,100	747
2020-01-20	748	750	733	734	56,800	734
2020-01-17	765	765	743	750	57,000	750
2020-01-16	768	768	752	761	17,600	761
2020-01-15	769	774	760	768	28,000	768
2020-01-14	765	773	752	769	43,800	769
2020-01-10	752	759	749	759	19,100	759
2020-01-09	743	753	737	753	27,100	753
2020-01-08	750	750	720	733	63,800	733
2020-01-07	737	755	736	748	42,200	748
2020-01-06	740	740	725	731	40,800	731

分割・併合履歴： [2013-09-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3674 (株)オークファン の時系列データ [2020年度]

3674 (株)オークファンの時系列データ [2020年度]