3839 (株)ODKソリューションズの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	18,600	19,710	18,600	19,510	18	195.10
2008-12-29	18,500	18,700	18,110	18,700	12	187
2008-12-26	18,710	19,500	18,440	18,440	39	184.40
2008-12-25	19,800	20,000	19,300	19,500	101	195
2008-12-24	18,460	18,950	18,000	18,950	121	189.50
2008-12-22	16,990	17,600	16,900	17,500	62	175
2008-12-19	16,800	17,000	16,400	16,900	29	169
2008-12-18	16,990	16,990	16,490	16,900	27	169
2008-12-17	16,790	17,200	16,500	17,000	58	170
2008-12-16	16,580	16,790	16,210	16,790	12	167.90
2008-12-15	16,060	16,790	16,060	16,780	25	167.80
2008-12-12	15,580	17,100	15,580	16,900	102	169
2008-12-11	17,110	17,110	16,300	16,980	149	169.80
2008-12-10	15,060	15,700	15,020	15,110	58	151.10
2008-12-09	15,050	15,500	15,050	15,060	20	150.60
2008-12-08	15,000	15,190	15,000	15,010	85	150.10
2008-12-05	15,100	15,290	15,000	15,000	27	150
2008-12-04	15,100	15,500	15,100	15,400	9	154
2008-12-03	15,440	15,500	15,160	15,300	41	153
2008-12-02	15,700	16,000	15,600	15,900	55	159
2008-12-01	15,260	15,640	15,250	15,300	30	153
2008-11-28	15,300	15,490	15,250	15,250	41	152.50
2008-11-27	15,430	15,660	15,250	15,660	89	156.60
2008-11-26	15,930	15,930	15,250	15,450	55	154.50
2008-11-25	16,000	16,000	15,200	15,900	71	159
2008-11-21	14,450	15,500	14,350	15,500	65	155
2008-11-20	14,900	15,500	14,500	15,400	56	154
2008-11-19	15,320	15,780	15,200	15,500	92	155
2008-11-18	15,290	15,960	15,250	15,960	18	159.60
2008-11-17	15,900	16,400	15,000	15,300	50	153
2008-11-14	16,000	16,450	15,810	16,210	41	162.10
2008-11-13	16,200	16,200	15,900	16,200	29	162
2008-11-12	15,810	16,290	15,700	16,290	31	162.90
2008-11-11	16,250	16,350	16,000	16,000	24	160
2008-11-10	16,200	16,350	16,200	16,250	15	162.50
2008-11-07	15,400	16,000	15,400	16,000	46	160
2008-11-06	15,200	15,400	15,000	15,400	49	154
2008-11-05	15,800	15,800	15,100	15,100	79	151
2008-11-04	14,880	15,200	14,650	15,000	17	150
2008-10-31	13,800	14,400	13,800	14,350	37	143.50
2008-10-30	13,700	14,300	12,750	14,300	192	143
2008-10-29	14,100	15,300	13,300	13,900	184	139
2008-10-28	14,500	14,500	12,300	14,300	344	143
2008-10-27	16,500	16,500	14,300	14,300	348	143
2008-10-24	16,380	16,380	15,600	16,300	139	163
2008-10-23	15,610	16,500	15,500	16,500	23	165
2008-10-22	16,000	16,100	15,620	16,100	78	161
2008-10-21	15,990	17,200	15,730	16,000	179	160
2008-10-20	15,060	15,800	15,000	15,200	121	152
2008-10-17	15,400	15,400	15,000	15,200	42	152
2008-10-16	14,700	15,400	14,700	15,200	42	152
2008-10-15	15,410	16,300	14,900	16,300	55	163
2008-10-14	14,810	15,410	14,800	15,410	138	154.10
2008-10-10	12,000	13,600	12,000	13,410	185	134.10
2008-10-09	13,050	14,650	12,100	13,500	209	135
2008-10-08	13,850	13,900	13,050	13,050	852	130.50
2008-10-07	15,050	15,450	15,050	15,050	446	150.50
2008-10-06	17,420	17,500	17,050	17,050	89	170.50
2008-10-03	18,200	18,200	17,460	17,500	137	175
2008-10-02	18,600	18,600	18,150	18,220	75	182.20
2008-10-01	18,260	18,600	18,200	18,210	61	182.10
2008-09-30	18,300	18,500	18,100	18,230	159	182.30
2008-09-29	20,120	20,420	19,030	19,300	116	193
2008-09-26	20,450	20,800	20,000	20,420	46	204.20
2008-09-25	21,260	21,260	20,660	21,050	60	210.50
2008-09-24	20,800	21,000	20,620	20,860	69	208.60
2008-09-22	20,800	21,370	20,800	20,910	68	209.10
2008-09-19	21,500	21,500	21,000	21,100	38	211
2008-09-18	21,050	21,300	20,700	21,300	108	213
2008-09-17	19,800	21,480	19,750	21,050	187	210.50
2008-09-16	19,590	20,000	19,480	19,600	76	196
2008-09-12	20,790	21,000	20,550	20,890	21	208.90
2008-09-11	21,010	21,490	20,010	21,090	187	210.90
2008-09-10	21,000	21,600	20,820	21,490	45	214.90
2008-09-09	22,000	22,000	21,110	21,600	40	216
2008-09-08	22,500	22,790	22,200	22,200	44	222
2008-09-05	21,500	22,250	21,500	22,250	26	222.50
2008-09-04	22,600	22,700	22,100	22,700	26	227
2008-09-03	23,850	23,850	22,300	23,000	39	230
2008-09-02	22,600	23,800	22,600	23,800	32	238
2008-09-01	23,100	23,300	22,700	23,000	33	230
2008-08-29	23,210	23,500	22,900	23,300	58	233
2008-08-28	24,400	24,750	22,910	22,910	119	229.10
2008-08-27	24,400	25,000	24,000	24,990	63	249.90
2008-08-26	23,520	25,150	23,200	24,550	97	245.50
2008-08-25	24,590	24,900	23,500	24,000	58	240
2008-08-22	23,200	23,390	22,900	23,390	81	233.90
2008-08-21	23,350	23,390	22,900	23,390	21	233.90
2008-08-20	23,000	23,370	22,620	23,370	39	233.70
2008-08-19	22,800	23,250	22,800	23,250	35	232.50
2008-08-18	23,000	23,290	22,600	23,250	36	232.50
2008-08-15	23,000	23,400	22,530	23,390	86	233.90
2008-08-14	22,980	23,000	22,120	23,000	133	230
2008-08-13	24,100	24,100	24,000	24,090	28	240.90
2008-08-12	23,700	24,100	23,000	24,100	135	241
2008-08-11	24,600	24,600	23,550	24,000	79	240
2008-08-08	24,970	24,970	24,000	24,900	136	249
2008-08-07	25,720	25,900	25,000	25,000	120	250
2008-08-06	26,400	26,400	25,560	25,900	102	259
2008-08-05	27,000	27,000	26,300	26,300	79	263
2008-08-04	27,100	27,390	26,550	27,150	29	271.50
2008-08-01	27,220	27,500	26,500	27,400	129	274
2008-07-31	27,500	28,300	27,200	27,600	83	276
2008-07-30	28,500	29,000	28,200	28,800	16	288
2008-07-29	27,220	28,300	27,100	28,300	71	283
2008-07-28	28,800	29,000	28,800	29,000	10	290
2008-07-25	28,800	29,400	28,000	28,800	86	288
2008-07-24	27,000	27,990	27,000	27,990	30	279.90
2008-07-23	27,400	27,500	27,110	27,490	17	274.90
2008-07-22	27,510	27,510	26,800	27,000	81	270
2008-07-18	27,850	27,890	27,850	27,860	13	278.60
2008-07-17	27,870	27,980	27,500	27,870	5	278.70
2008-07-16	27,310	27,320	27,100	27,100	19	271
2008-07-15	27,600	27,870	27,400	27,870	52	278.70
2008-07-14	27,750	28,000	27,600	27,900	26	279
2008-07-11	28,520	28,520	27,500	28,200	213	282
2008-07-10	27,310	27,800	27,300	27,320	27	273.20
2008-07-09	27,500	27,900	27,300	27,300	21	273
2008-07-08	27,500	27,550	27,150	27,150	120	271.50
2008-07-07	27,490	27,800	27,490	27,800	35	278
2008-07-04	27,990	28,400	27,500	27,900	170	279
2008-07-03	28,010	28,080	27,550	27,880	85	278.80
2008-07-02	28,850	29,050	28,400	28,600	82	286
2008-07-01	28,500	28,850	27,850	28,840	60	288.40
2008-06-30	27,930	28,500	27,610	28,200	182	282
2008-06-27	28,500	28,500	27,010	27,220	175	272.20
2008-06-26	29,320	29,490	28,850	28,900	58	289
2008-06-25	30,150	30,150	29,000	29,380	156	293.80
2008-06-24	30,000	30,200	29,520	29,520	50	295.20
2008-06-23	29,980	30,200	29,980	30,100	63	301
2008-06-20	30,250	30,650	30,000	30,400	164	304
2008-06-19	30,450	30,700	30,300	30,700	53	307
2008-06-18	30,150	30,700	30,150	30,700	45	307
2008-06-17	30,100	30,500	30,100	30,500	48	305
2008-06-16	30,150	30,200	30,050	30,150	57	301.50
2008-06-13	30,250	30,550	30,050	30,550	73	305.50
2008-06-12	30,400	31,000	30,050	30,600	106	306
2008-06-11	30,900	30,900	30,400	30,900	40	309
2008-06-10	30,850	30,850	30,500	30,800	86	308
2008-06-09	30,800	31,000	30,300	30,850	103	308.50
2008-06-06	31,000	31,200	30,750	31,200	81	312
2008-06-05	31,400	31,400	30,750	31,350	49	313.50
2008-06-04	31,450	31,450	30,750	31,450	59	314.50
2008-06-03	31,600	31,700	31,000	31,450	94	314.50
2008-06-02	31,500	31,600	31,200	31,300	76	313
2008-05-30	31,500	31,550	31,100	31,500	84	315
2008-05-29	31,300	31,900	30,900	31,500	156	315
2008-05-28	30,900	31,350	30,000	31,300	252	313
2008-05-27	31,300	31,400	30,500	30,900	122	309
2008-05-26	32,450	32,450	31,150	31,900	100	319
2008-05-23	32,500	32,500	31,750	31,750	92	317.50
2008-05-22	32,200	32,400	30,700	32,250	181	322.50
2008-05-21	32,800	32,800	31,900	32,450	126	324.50
2008-05-20	32,500	32,850	32,200	32,500	70	325
2008-05-19	33,000	33,150	32,350	32,800	127	328
2008-05-16	33,000	33,200	32,100	33,200	126	332
2008-05-15	33,300	33,400	32,500	33,150	99	331.50
2008-05-14	33,600	33,700	32,050	33,500	213	335
2008-05-13	33,000	33,900	32,600	33,300	156	333
2008-05-12	32,550	33,000	31,600	33,000	89	330
2008-05-09	33,000	33,500	32,000	33,000	149	330
2008-05-08	32,000	33,500	32,000	33,300	167	333
2008-05-07	31,900	32,450	31,800	32,450	83	324.50
2008-05-02	30,350	32,000	30,100	31,950	319	319.50
2008-05-01	30,950	31,450	30,450	30,500	96	305
2008-04-30	30,950	31,650	30,900	30,950	97	309.50
2008-04-28	31,500	31,500	30,550	31,300	132	313
2008-04-25	32,450	32,500	30,850	31,100	136	311
2008-04-24	30,450	31,650	30,450	31,650	583	316.50
2008-04-23	33,650	34,450	33,650	34,400	100	344
2008-04-22	33,750	34,000	33,500	33,950	101	339.50
2008-04-21	34,200	34,200	33,500	33,950	92	339.50
2008-04-18	33,050	34,200	33,050	34,100	63	341
2008-04-17	33,700	33,800	33,000	33,000	128	330
2008-04-16	32,700	33,950	32,700	33,300	102	333
2008-04-15	32,800	33,150	32,700	32,850	37	328.50
2008-04-14	32,200	33,250	32,100	33,200	59	332
2008-04-11	31,900	33,000	31,800	33,000	50	330
2008-04-10	32,000	32,200	31,500	32,200	44	322
2008-04-09	32,700	32,750	31,400	32,400	164	324
2008-04-08	33,800	33,800	32,700	32,700	58	327
2008-04-07	32,800	33,900	32,550	33,800	81	338
2008-04-04	33,100	33,950	31,650	33,950	266	339.50
2008-04-03	34,100	35,000	32,200	34,000	269	340
2008-04-02	34,900	35,800	34,100	34,100	209	341
2008-04-01	33,200	35,000	33,000	34,100	82	341
2008-03-31	34,000	34,100	33,300	33,600	89	336
2008-03-28	35,800	35,900	32,600	34,350	129	343.50
2008-03-27	36,100	36,100	35,000	35,800	32	358
2008-03-26	36,050	36,500	35,600	36,500	103	365
2008-03-25	37,200	38,000	36,350	37,750	189	377.50
2008-03-24	36,050	36,850	36,000	36,800	127	368
2008-03-21	35,200	36,700	35,000	36,450	79	364.50
2008-03-19	35,800	35,800	34,700	35,100	134	351
2008-03-18	34,350	34,800	33,400	34,700	112	347
2008-03-17	33,400	34,300	32,600	34,300	121	343
2008-03-14	33,200	34,500	32,500	33,900	196	339
2008-03-13	35,200	35,200	33,000	34,300	130	343
2008-03-12	35,000	36,500	34,250	34,800	257	348
2008-03-11	31,600	34,250	31,500	34,250	217	342.50
2008-03-10	34,500	34,600	32,500	32,500	302	325
2008-03-07	35,000	35,350	34,500	35,150	73	351.50
2008-03-06	35,950	36,500	34,000	36,200	267	362
2008-03-05	37,550	37,550	36,000	36,000	151	360
2008-03-04	37,550	38,150	37,300	37,700	118	377
2008-03-03	38,850	38,900	37,500	38,250	259	382.50
2008-02-29	40,550	42,000	38,600	39,900	1,417	399
2008-02-28	40,200	40,200	39,850	40,200	857	402
2008-02-27	36,600	36,600	35,800	36,200	212	362
2008-02-26	37,100	37,250	35,700	36,200	286	362
2008-02-25	36,000	37,500	35,900	36,900	341	369
2008-02-22	35,100	35,900	34,800	35,900	200	359
2008-02-21	35,100	36,250	34,500	35,900	257	359
2008-02-20	36,650	36,800	34,600	35,850	291	358.50
2008-02-19	34,800	37,000	34,000	36,650	507	366.50
2008-02-18	34,000	34,800	33,700	34,450	545	344.50
2008-02-15	33,450	33,850	32,000	33,700	62	337
2008-02-14	32,100	33,500	32,000	33,500	76	335
2008-02-13	32,100	32,900	31,500	32,500	132	325
2008-02-12	32,150	32,400	31,500	32,100	175	321
2008-02-08	33,000	33,300	32,550	32,550	60	325.50
2008-02-07	33,300	33,450	32,500	33,400	67	334
2008-02-06	32,800	33,250	32,000	32,900	207	329
2008-02-05	33,800	33,950	33,400	33,950	112	339.50
2008-02-04	33,000	34,400	32,600	34,300	214	343
2008-02-01	32,350	33,300	31,900	32,400	272	324
2008-01-31	31,750	33,300	31,600	32,550	144	325.50
2008-01-30	33,700	33,950	31,700	32,500	664	325
2008-01-29	34,100	35,000	33,550	33,600	235	336
2008-01-28	34,500	34,950	33,100	33,500	240	335
2008-01-25	35,400	37,200	35,100	35,700	360	357
2008-01-24	33,000	35,000	31,900	34,200	389	342
2008-01-23	31,500	31,900	30,400	31,300	202	313
2008-01-22	29,600	30,500	29,400	30,050	578	300.50
2008-01-21	32,000	32,000	30,900	31,100	136	311
2008-01-18	29,000	32,800	28,820	32,800	338	328
2008-01-17	29,500	31,000	29,400	30,650	654	306.50
2008-01-16	30,900	32,700	30,500	30,500	834	305
2008-01-15	36,500	36,800	34,300	34,500	384	345
2008-01-11	37,600	37,600	35,500	37,000	266	370
2008-01-10	38,050	38,050	37,350	38,000	73	380
2008-01-09	36,900	38,450	36,250	38,450	240	384.50
2008-01-08	37,600	37,900	37,250	37,350	106	373.50
2008-01-07	38,000	38,500	37,550	37,600	317	376
2008-01-04	38,650	39,050	38,000	39,050	208	390.50

分割・併合履歴： [2013-09-26]1株→100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

3839 (株)ODKソリューションズ の時系列データ [2008年度]

3839 (株)ODKソリューションズの時系列データ [2008年度]