3839 (株)ODKソリューションズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 38,550 | 39,900 | 38,550 | 39,850 | 212 | 398.50 |
| 2007-12-27 | 40,150 | 40,350 | 39,300 | 39,350 | 200 | 393.50 |
| 2007-12-26 | 39,100 | 40,150 | 39,000 | 39,850 | 163 | 398.50 |
| 2007-12-25 | 39,100 | 40,100 | 39,000 | 39,500 | 337 | 395 |
| 2007-12-21 | 38,400 | 39,650 | 38,200 | 38,800 | 240 | 388 |
| 2007-12-20 | 39,300 | 40,000 | 38,650 | 38,650 | 292 | 386.50 |
| 2007-12-19 | 39,500 | 40,600 | 39,050 | 39,900 | 171 | 399 |
| 2007-12-18 | 38,550 | 40,400 | 38,500 | 39,900 | 380 | 399 |
| 2007-12-17 | 43,200 | 43,500 | 39,600 | 39,600 | 377 | 396 |
| 2007-12-14 | 44,000 | 44,000 | 42,650 | 43,600 | 156 | 436 |
| 2007-12-13 | 44,600 | 44,600 | 43,350 | 43,900 | 163 | 439 |
| 2007-12-12 | 45,000 | 45,500 | 44,250 | 44,850 | 256 | 448.50 |
| 2007-12-11 | 44,000 | 45,700 | 44,000 | 45,000 | 409 | 450 |
| 2007-12-10 | 42,300 | 45,400 | 42,300 | 43,900 | 615 | 439 |
| 2007-12-07 | 42,000 | 42,300 | 40,500 | 41,700 | 200 | 417 |
| 2007-12-06 | 42,000 | 42,200 | 41,600 | 41,600 | 85 | 416 |
| 2007-12-05 | 41,150 | 42,000 | 40,800 | 42,000 | 65 | 420 |
| 2007-12-04 | 42,000 | 42,100 | 41,400 | 41,850 | 47 | 418.50 |
| 2007-12-03 | 41,700 | 42,100 | 41,000 | 42,100 | 98 | 421 |
| 2007-11-30 | 43,000 | 43,000 | 41,450 | 42,300 | 48 | 423 |
| 2007-11-29 | 42,500 | 43,500 | 42,200 | 42,800 | 137 | 428 |
| 2007-11-28 | 41,500 | 42,050 | 41,000 | 42,050 | 93 | 420.50 |
| 2007-11-27 | 40,050 | 41,500 | 40,000 | 41,500 | 103 | 415 |
| 2007-11-26 | 41,000 | 41,500 | 40,200 | 41,250 | 95 | 412.50 |
| 2007-11-22 | 39,550 | 40,500 | 39,550 | 40,500 | 209 | 405 |
| 2007-11-21 | 40,950 | 41,500 | 40,150 | 40,700 | 210 | 407 |
| 2007-11-20 | 40,300 | 41,000 | 39,200 | 40,950 | 455 | 409.50 |
| 2007-11-19 | 41,200 | 42,050 | 40,550 | 41,450 | 193 | 414.50 |
| 2007-11-16 | 42,500 | 42,500 | 40,750 | 42,000 | 164 | 420 |
| 2007-11-15 | 42,600 | 43,000 | 41,700 | 42,000 | 129 | 420 |
| 2007-11-14 | 41,350 | 43,000 | 41,350 | 43,000 | 469 | 430 |
| 2007-11-13 | 40,900 | 42,400 | 40,800 | 42,150 | 173 | 421.50 |
| 2007-11-12 | 40,100 | 41,900 | 40,100 | 41,900 | 304 | 419 |
| 2007-11-09 | 43,250 | 43,500 | 42,000 | 42,250 | 224 | 422.50 |
| 2007-11-08 | 43,350 | 44,450 | 41,300 | 44,400 | 544 | 444 |
| 2007-11-07 | 46,150 | 46,150 | 44,800 | 45,300 | 251 | 453 |
| 2007-11-06 | 46,250 | 47,200 | 45,550 | 46,900 | 199 | 469 |
| 2007-11-05 | 47,200 | 47,500 | 45,500 | 47,000 | 193 | 470 |
| 2007-11-02 | 45,500 | 46,900 | 44,600 | 46,850 | 307 | 468.50 |
| 2007-11-01 | 48,100 | 48,800 | 45,100 | 46,200 | 474 | 462 |
| 2007-10-31 | 48,000 | 48,400 | 47,400 | 48,050 | 288 | 480.50 |
| 2007-10-30 | 47,600 | 48,000 | 46,600 | 46,950 | 275 | 469.50 |
| 2007-10-29 | 47,800 | 47,900 | 47,100 | 47,200 | 380 | 472 |
| 2007-10-26 | 46,500 | 47,500 | 46,050 | 47,050 | 382 | 470.50 |
| 2007-10-25 | 47,500 | 48,000 | 46,150 | 46,950 | 570 | 469.50 |
| 2007-10-24 | 49,100 | 49,400 | 48,000 | 49,000 | 289 | 490 |
| 2007-10-23 | 47,500 | 49,400 | 47,500 | 48,500 | 463 | 485 |
| 2007-10-22 | 46,200 | 47,750 | 46,150 | 47,400 | 297 | 474 |
| 2007-10-19 | 49,800 | 49,800 | 48,000 | 48,500 | 223 | 485 |
| 2007-10-18 | 46,800 | 50,000 | 46,700 | 49,400 | 665 | 494 |
| 2007-10-17 | 48,100 | 48,300 | 46,200 | 46,400 | 596 | 464 |
| 2007-10-16 | 49,600 | 50,000 | 48,150 | 48,700 | 587 | 487 |
| 2007-10-15 | 52,800 | 52,800 | 50,200 | 50,800 | 569 | 508 |
| 2007-10-12 | 52,500 | 52,800 | 50,000 | 52,800 | 623 | 528 |
| 2007-10-11 | 52,100 | 53,500 | 50,500 | 52,500 | 822 | 525 |
| 2007-10-10 | 55,100 | 55,400 | 50,100 | 52,100 | 1,804 | 521 |
| 2007-10-09 | 49,900 | 53,500 | 49,800 | 53,000 | 3,247 | 530 |
| 2007-10-05 | 48,000 | 49,950 | 47,650 | 49,500 | 512 | 495 |
| 2007-10-04 | 49,000 | 50,800 | 47,300 | 48,550 | 952 | 485.50 |
| 2007-10-03 | 48,950 | 51,800 | 48,600 | 48,750 | 1,097 | 487.50 |
| 2007-10-02 | 46,550 | 48,600 | 46,500 | 48,150 | 773 | 481.50 |
| 2007-10-01 | 45,500 | 46,600 | 45,000 | 45,600 | 335 | 456 |
| 2007-09-28 | 45,800 | 46,950 | 43,500 | 45,500 | 514 | 455 |
| 2007-09-27 | 44,600 | 45,500 | 44,300 | 45,000 | 430 | 450 |
| 2007-09-26 | 40,450 | 44,600 | 40,300 | 43,600 | 379 | 436 |
| 2007-09-25 | 42,100 | 42,100 | 40,200 | 40,600 | 187 | 406 |
| 2007-09-21 | 42,350 | 42,350 | 40,150 | 41,300 | 608 | 413 |
| 2007-09-20 | 44,400 | 44,500 | 42,700 | 42,700 | 436 | 427 |
| 2007-09-19 | 45,250 | 45,450 | 43,700 | 44,800 | 237 | 448 |
| 2007-09-18 | 45,300 | 45,300 | 42,900 | 45,000 | 392 | 450 |
| 2007-09-14 | 45,000 | 45,350 | 44,250 | 45,300 | 99 | 453 |
| 2007-09-13 | 44,100 | 45,000 | 43,250 | 45,000 | 381 | 450 |
| 2007-09-12 | 46,300 | 46,850 | 44,200 | 44,650 | 385 | 446.50 |
| 2007-09-11 | 44,800 | 46,900 | 43,950 | 46,300 | 257 | 463 |
| 2007-09-10 | 45,000 | 45,200 | 44,100 | 45,000 | 555 | 450 |
| 2007-09-07 | 46,500 | 47,000 | 45,700 | 46,600 | 421 | 466 |
| 2007-09-06 | 47,500 | 47,500 | 46,200 | 47,250 | 434 | 472.50 |
| 2007-09-05 | 50,000 | 50,400 | 47,100 | 48,500 | 534 | 485 |
| 2007-09-04 | 51,700 | 51,700 | 49,500 | 50,100 | 704 | 501 |
| 2007-09-03 | 51,000 | 53,400 | 50,700 | 51,300 | 958 | 513 |
| 2007-08-31 | 49,700 | 53,800 | 49,500 | 51,000 | 3,023 | 510 |
| 2007-08-30 | 50,500 | 51,000 | 49,400 | 49,800 | 574 | 498 |
| 2007-08-29 | 48,900 | 49,800 | 48,100 | 49,450 | 254 | 494.50 |
| 2007-08-28 | 50,200 | 52,000 | 49,000 | 50,700 | 468 | 507 |
| 2007-08-27 | 49,500 | 50,600 | 48,550 | 50,600 | 362 | 506 |
| 2007-08-24 | 50,300 | 50,300 | 48,050 | 48,050 | 746 | 480.50 |
| 2007-08-23 | 49,000 | 51,200 | 48,050 | 50,800 | 763 | 508 |
| 2007-08-22 | 46,500 | 48,500 | 45,250 | 47,500 | 462 | 475 |
| 2007-08-21 | 45,000 | 46,000 | 44,500 | 45,900 | 253 | 459 |
| 2007-08-20 | 46,350 | 46,900 | 44,350 | 44,800 | 454 | 448 |
| 2007-08-17 | 48,000 | 48,000 | 43,150 | 43,150 | 1,312 | 431.50 |
| 2007-08-16 | 47,700 | 48,450 | 45,600 | 47,150 | 977 | 471.50 |
| 2007-08-15 | 50,400 | 51,000 | 49,000 | 49,150 | 915 | 491.50 |
| 2007-08-14 | 52,700 | 52,700 | 50,200 | 51,200 | 698 | 512 |
| 2007-08-13 | 51,300 | 53,800 | 50,600 | 53,000 | 386 | 530 |
| 2007-08-10 | 49,800 | 51,300 | 49,600 | 51,300 | 641 | 513 |
| 2007-08-09 | 55,000 | 55,000 | 51,600 | 51,800 | 825 | 518 |
| 2007-08-08 | 54,600 | 55,800 | 51,700 | 54,600 | 670 | 546 |
| 2007-08-07 | 58,000 | 58,300 | 54,600 | 54,800 | 731 | 548 |
| 2007-08-06 | 57,600 | 58,100 | 57,000 | 57,600 | 639 | 576 |
| 2007-08-03 | 59,900 | 60,500 | 59,000 | 59,000 | 290 | 590 |
| 2007-08-02 | 59,700 | 60,900 | 58,600 | 60,400 | 366 | 604 |
| 2007-08-01 | 60,300 | 60,800 | 59,000 | 59,000 | 643 | 590 |
| 2007-07-31 | 63,200 | 64,400 | 61,100 | 61,800 | 742 | 618 |
| 2007-07-30 | 59,000 | 63,600 | 58,700 | 63,000 | 968 | 630 |
| 2007-07-27 | 58,000 | 59,900 | 57,500 | 59,000 | 831 | 590 |
| 2007-07-26 | 59,500 | 62,200 | 59,000 | 60,200 | 3,959 | 602 |
| 2007-07-25 | 64,100 | 64,800 | 62,500 | 64,000 | 1,631 | 640 |
| 2007-07-24 | 61,800 | 65,600 | 61,500 | 65,600 | 1,842 | 656 |
| 2007-07-23 | 63,500 | 63,500 | 60,400 | 60,600 | 1,413 | 606 |
| 2007-07-20 | 64,100 | 65,200 | 63,500 | 64,000 | 658 | 640 |
| 2007-07-19 | 67,900 | 67,900 | 63,600 | 64,000 | 1,206 | 640 |
| 2007-07-18 | 70,600 | 70,800 | 66,500 | 67,000 | 2,040 | 670 |
| 2007-07-17 | 68,500 | 72,900 | 67,700 | 71,600 | 4,143 | 716 |
| 2007-07-13 | 64,500 | 68,500 | 63,100 | 68,500 | 2,645 | 685 |
| 2007-07-12 | 65,700 | 67,100 | 63,500 | 63,500 | 1,424 | 635 |
| 2007-07-11 | 67,000 | 67,100 | 65,500 | 65,500 | 1,705 | 655 |
| 2007-07-10 | 70,700 | 71,300 | 68,100 | 68,100 | 2,016 | 681 |
| 2007-07-09 | 72,100 | 72,100 | 70,600 | 71,000 | 833 | 710 |
| 2007-07-06 | 70,500 | 72,200 | 70,500 | 71,100 | 752 | 711 |
| 2007-07-05 | 71,800 | 72,400 | 70,600 | 70,800 | 1,198 | 708 |
| 2007-07-04 | 71,500 | 73,900 | 70,300 | 71,800 | 1,807 | 718 |
| 2007-07-03 | 74,200 | 74,500 | 71,500 | 71,500 | 1,752 | 715 |
| 2007-07-02 | 76,700 | 76,800 | 73,500 | 74,100 | 1,293 | 741 |
| 2007-06-29 | 76,400 | 78,800 | 75,100 | 76,400 | 1,988 | 764 |
| 2007-06-28 | 74,000 | 77,300 | 72,500 | 76,100 | 3,701 | 761 |
| 2007-06-27 | 72,000 | 77,400 | 70,200 | 73,200 | 3,566 | 732 |
| 2007-06-26 | 74,100 | 78,700 | 70,700 | 71,000 | 2,862 | 710 |
| 2007-06-25 | 80,300 | 81,400 | 75,600 | 75,600 | 5,228 | 756 |
| 2007-06-22 | 80,600 | 86,300 | 78,100 | 81,500 | 8,809 | 815 |
| 2007-06-21 | 71,700 | 82,700 | 71,100 | 82,600 | 11,904 | 826 |
| 2007-06-20 | 68,000 | 72,700 | 67,700 | 72,700 | 3,586 | 727 |
| 2007-06-19 | 71,700 | 72,200 | 67,500 | 67,700 | 3,420 | 677 |
| 2007-06-18 | 67,700 | 70,700 | 66,500 | 70,700 | 5,875 | 707 |
| 2007-06-15 | 64,300 | 66,500 | 64,000 | 65,700 | 1,810 | 657 |
| 2007-06-14 | 62,500 | 64,400 | 62,500 | 64,100 | 1,255 | 641 |
| 2007-06-13 | 62,400 | 63,600 | 61,500 | 62,200 | 1,119 | 622 |
| 2007-06-12 | 66,500 | 66,800 | 63,100 | 63,600 | 1,914 | 636 |
| 2007-06-11 | 64,800 | 68,500 | 64,400 | 65,900 | 3,187 | 659 |
| 2007-06-08 | 64,800 | 67,800 | 64,000 | 64,100 | 2,654 | 641 |
| 2007-06-07 | 66,000 | 66,500 | 64,500 | 65,600 | 1,718 | 656 |
| 2007-06-06 | 66,500 | 68,600 | 64,600 | 67,500 | 2,235 | 675 |
| 2007-06-05 | 68,000 | 69,600 | 65,300 | 67,000 | 4,861 | 670 |
| 2007-06-04 | 68,600 | 68,600 | 68,600 | 68,600 | 1,942 | 686 |
| 2007-06-01 | 58,600 | 63,600 | 57,900 | 63,600 | 988 | 636 |
| 2007-05-31 | 59,400 | 60,300 | 58,200 | 58,600 | 1,557 | 586 |
| 2007-05-30 | 61,000 | 61,700 | 58,500 | 58,900 | 1,401 | 589 |
| 2007-05-29 | 61,100 | 63,500 | 60,500 | 60,900 | 1,871 | 609 |
| 2007-05-28 | 61,800 | 64,900 | 60,100 | 62,500 | 4,050 | 625 |
| 2007-05-25 | 59,800 | 64,600 | 57,800 | 62,800 | 5,414 | 628 |
| 2007-05-24 | 69,200 | 69,200 | 60,700 | 62,300 | 10,957 | 623 |
| 2007-05-23 | 62,600 | 64,200 | 61,700 | 64,200 | 1,566 | 642 |
| 2007-05-22 | 53,200 | 59,200 | 52,000 | 59,200 | 1,998 | 592 |
| 2007-05-21 | 58,600 | 58,900 | 54,200 | 54,200 | 1,545 | 542 |
| 2007-05-18 | 59,000 | 59,800 | 56,000 | 57,500 | 1,711 | 575 |
| 2007-05-17 | 58,800 | 62,200 | 58,400 | 59,500 | 1,908 | 595 |
| 2007-05-16 | 60,500 | 62,800 | 59,400 | 59,800 | 2,189 | 598 |
| 2007-05-15 | 63,100 | 63,700 | 59,100 | 61,000 | 4,086 | 610 |
| 2007-05-14 | 69,100 | 69,100 | 64,100 | 64,100 | 3,424 | 641 |
| 2007-05-11 | 69,100 | 70,900 | 68,100 | 69,100 | 2,678 | 691 |
| 2007-05-10 | 72,200 | 72,800 | 70,600 | 70,700 | 2,995 | 707 |
| 2007-05-09 | 71,000 | 76,100 | 70,600 | 72,800 | 7,133 | 728 |
| 2007-05-08 | 73,600 | 74,300 | 70,000 | 70,500 | 4,299 | 705 |
| 2007-05-07 | 74,600 | 75,500 | 72,200 | 74,300 | 4,435 | 743 |
| 2007-05-02 | 77,300 | 78,600 | 72,900 | 73,600 | 7,673 | 736 |
| 2007-05-01 | 72,500 | 77,700 | 70,200 | 75,300 | 7,575 | 753 |
| 2007-04-27 | 73,000 | 76,300 | 71,100 | 72,000 | 8,047 | 720 |
| 2007-04-26 | 72,000 | 78,900 | 66,200 | 78,000 | 6,897 | 780 |
| 2007-04-25 | 76,600 | 78,600 | 72,000 | 72,500 | 6,255 | 725 |
| 2007-04-24 | 79,300 | 80,700 | 71,100 | 77,600 | 17,724 | 776 |
| 2007-04-23 | 69,000 | 72,300 | 67,800 | 72,300 | 3,341 | 723 |
| 2007-04-20 | 76,000 | 77,900 | 64,600 | 67,300 | 11,567 | 673 |
| 2007-04-19 | 79,000 | 82,800 | 74,000 | 74,000 | 10,935 | 740 |
| 2007-04-18 | 76,000 | 84,600 | 70,300 | 84,000 | 26,292 | 840 |
| 2007-04-17 | 94,000 | 98,800 | 79,000 | 79,000 | 20,410 | 790 |
| 2007-04-16 | 104,000 | 113,000 | 85,000 | 89,000 | 24,302 | 890 |
| 2007-04-13 | 99,000 | 103,000 | 95,500 | 103,000 | 18,448 | 1,030 |
| 2007-04-12 | 92,000 | 93,000 | 90,200 | 93,000 | 3,910 | 930 |
| 2007-04-11 | 79,000 | 83,000 | 75,000 | 83,000 | 13,124 | 830 |
| 2007-04-10 | 73,000 | 73,000 | 71,000 | 73,000 | 7,285 | 730 |
| 2007-04-09 | 68,000 | 68,000 | 68,000 | 68,000 | 728 | 680 |
| 2007-04-06 | 61,500 | 63,000 | 58,500 | 63,000 | 9,994 | 630 |
| 2007-04-05 | 53,500 | 58,000 | 53,500 | 58,000 | 4,631 | 580 |
| 2007-04-04 | 54,000 | 54,900 | 53,000 | 53,000 | 1,446 | 530 |
| 2007-04-03 | 53,000 | 55,000 | 51,800 | 54,300 | 1,982 | 543 |
| 2007-04-02 | 57,900 | 57,900 | 52,300 | 53,700 | 2,894 | 537 |
| 2007-03-30 | 60,000 | 61,200 | 55,200 | 57,000 | 8,940 | 570 |
| 2007-03-29 | 52,000 | 57,000 | 50,900 | 57,000 | 4,553 | 570 |
| 2007-03-28 | 52,100 | 53,100 | 51,000 | 52,000 | 1,145 | 520 |
| 2007-03-27 | 53,600 | 54,300 | 50,400 | 52,000 | 1,500 | 520 |
| 2007-03-26 | 54,900 | 55,600 | 53,200 | 54,600 | 2,352 | 546 |
| 2007-03-23 | 55,800 | 55,900 | 52,800 | 52,800 | 2,960 | 528 |
| 2007-03-22 | 54,000 | 57,900 | 52,000 | 56,300 | 5,292 | 563 |
| 2007-03-20 | 50,600 | 54,300 | 48,550 | 53,000 | 3,825 | 530 |
| 2007-03-19 | 55,200 | 55,600 | 50,500 | 51,100 | 4,016 | 511 |
| 2007-03-16 | 56,000 | 57,300 | 53,500 | 55,500 | 4,360 | 555 |
| 2007-03-15 | 56,200 | 58,300 | 53,000 | 56,000 | 10,461 | 560 |
| 2007-03-14 | 57,000 | 57,700 | 54,500 | 55,700 | 12,458 | 557 |
| 2007-03-13 | 63,000 | 64,600 | 59,500 | 59,500 | 12,599 | 595 |
| 2007-03-12 | 64,100 | 65,300 | 59,700 | 64,500 | 21,708 | 645 |
| 2007-03-09 | 69,000 | 71,900 | 63,000 | 63,300 | 32,651 | 633 |
| 2007-03-08 | 73,100 | 79,700 | 65,100 | 68,000 | 82,008 | 680 |
分割・併合履歴 ： [2013-09-26]1株→100株
