3839 (株)ODKソリューションズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	28,500	28,700	28,400	28,600	23	286
2010-12-29	28,600	29,000	28,400	29,000	23	290
2010-12-28	28,800	29,050	28,250	28,600	73	286
2010-12-27	28,850	28,850	28,030	28,800	85	288
2010-12-24	28,310	28,350	28,100	28,350	12	283.50
2010-12-22	28,620	28,800	28,310	28,310	33	283.10
2010-12-21	28,000	28,780	28,000	28,780	66	287.80
2010-12-20	27,400	28,900	27,030	28,040	165	280.40
2010-12-17	27,800	27,900	27,800	27,900	13	279
2010-12-16	27,270	27,600	26,620	27,290	15	272.90
2010-12-15	27,780	27,780	27,100	27,680	64	276.80
2010-12-14	26,610	27,650	26,500	27,650	35	276.50
2010-12-13	27,500	28,400	26,610	27,090	152	270.90
2010-12-10	25,250	26,000	25,210	25,700	30	257
2010-12-09	25,950	25,950	25,500	25,890	4	258.90
2010-12-08	25,500	27,500	25,000	26,000	120	260
2010-12-07	24,800	25,100	24,750	24,800	13	248
2010-12-06	24,750	25,130	24,750	25,000	10	250
2010-12-03	24,790	24,790	24,450	24,790	13	247.90
2010-12-02	24,600	24,900	24,510	24,520	25	245.20
2010-12-01	24,890	24,900	24,000	24,500	79	245
2010-11-30	24,700	24,890	24,600	24,890	37	248.90
2010-11-29	25,000	25,000	24,330	24,700	9	247
2010-11-26	24,640	24,640	24,400	24,410	11	244.10
2010-11-25	25,490	25,490	24,700	24,700	39	247
2010-11-24	24,050	24,500	24,050	24,500	13	245
2010-11-22	24,200	24,500	24,200	24,500	10	245
2010-11-19	23,530	23,990	23,530	23,990	19	239.90
2010-11-18	23,500	23,500	23,400	23,500	8	235
2010-11-17	23,050	23,450	23,000	23,450	8	234.50
2010-11-16	23,250	23,450	23,000	23,450	10	234.50
2010-11-15	23,500	23,600	23,500	23,600	9	236
2010-11-12	23,600	23,630	23,600	23,630	5	236.30
2010-11-11	23,100	23,600	23,100	23,600	7	236
2010-11-10	23,220	23,300	23,200	23,200	5	232
2010-11-09	23,300	23,300	23,300	23,300	1	233
2010-11-08	23,650	23,650	23,200	23,200	19	232
2010-11-05	23,100	23,690	23,100	23,690	48	236.90
2010-11-04	22,600	23,000	22,430	23,000	25	230
2010-11-02	23,000	23,000	22,400	23,000	22	230
2010-11-01	22,900	23,000	22,000	23,000	65	230
2010-10-29	23,120	23,350	23,000	23,000	21	230
2010-10-28	23,500	23,500	23,200	23,500	34	235
2010-10-27	23,550	24,000	23,550	24,000	18	240
2010-10-25	24,380	24,380	23,510	23,510	32	235.10
2010-10-22	23,510	23,510	23,200	23,380	64	233.80
2010-10-21	23,800	23,850	23,700	23,700	11	237
2010-10-20	23,850	23,850	23,800	23,810	30	238.10
2010-10-19	24,290	24,290	23,800	23,850	25	238.50
2010-10-18	24,300	24,300	23,120	24,300	16	243
2010-10-15	24,130	24,300	23,310	24,300	34	243
2010-10-14	24,100	24,610	24,100	24,200	24	242
2010-10-13	24,320	24,400	24,100	24,100	16	241
2010-10-12	24,350	25,000	24,310	24,750	18	247.50
2010-10-08	24,700	24,700	24,200	24,650	16	246.50
2010-10-07	24,350	24,350	24,200	24,200	29	242
2010-10-06	24,250	24,310	24,200	24,200	13	242
2010-10-05	24,500	24,900	24,300	24,900	31	249
2010-10-04	25,300	25,300	24,280	24,510	34	245.10
2010-10-01	24,380	24,380	24,010	24,300	36	243
2010-09-30	24,350	24,810	24,330	24,330	11	243.30
2010-09-29	24,500	24,780	24,500	24,740	10	247.40
2010-09-28	24,460	24,840	24,310	24,840	25	248.40
2010-09-27	25,680	25,680	24,250	24,700	64	247
2010-09-24	25,200	25,450	25,110	25,450	14	254.50
2010-09-22	25,200	25,410	25,010	25,410	31	254.10
2010-09-21	25,690	25,690	25,330	25,330	13	253.30
2010-09-17	25,600	25,680	25,300	25,680	73	256.80
2010-09-16	25,300	25,800	25,300	25,760	24	257.60
2010-09-15	24,910	25,480	24,910	25,450	19	254.50
2010-09-14	25,250	25,250	25,250	25,250	1	252.50
2010-09-13	24,990	25,200	24,510	25,150	37	251.50
2010-09-10	24,970	25,000	24,970	25,000	23	250
2010-09-09	24,950	24,980	24,950	24,980	12	249.80
2010-09-08	24,980	25,000	24,010	24,890	36	248.90
2010-09-07	25,090	25,090	25,090	25,090	1	250.90
2010-09-06	24,800	25,200	24,800	25,200	26	252
2010-09-03	24,500	24,700	24,500	24,700	2	247
2010-09-02	25,100	25,100	24,500	24,800	22	248
2010-09-01	24,300	24,600	24,300	24,400	24	244
2010-08-31	24,720	24,720	24,000	24,500	145	245
2010-08-30	25,400	25,500	25,400	25,500	11	255
2010-08-27	24,400	25,400	24,400	25,400	17	254
2010-08-26	24,610	25,340	24,100	25,340	24	253.40
2010-08-25	24,900	25,100	24,600	25,100	39	251
2010-08-24	24,500	25,370	24,500	25,370	17	253.70
2010-08-23	24,710	24,860	24,300	24,310	37	243.10
2010-08-20	25,500	25,500	24,510	24,980	124	249.80
2010-08-19	25,750	26,000	25,750	26,000	25	260
2010-08-18	25,010	25,250	24,400	25,250	113	252.50
2010-08-17	25,120	25,500	25,000	25,000	39	250
2010-08-16	25,100	25,500	25,100	25,110	52	251.10
2010-08-13	25,550	26,000	25,100	26,000	9	260
2010-08-12	25,600	25,880	25,000	25,880	80	258.80
2010-08-11	26,010	26,300	26,000	26,290	8	262.90
2010-08-10	26,420	26,420	26,420	26,420	4	264.20
2010-08-09	26,000	26,000	26,000	26,000	1	260
2010-08-06	26,100	26,200	26,000	26,000	28	260
2010-08-05	26,100	26,390	26,000	26,390	29	263.90
2010-08-04	26,010	26,100	26,000	26,100	35	261
2010-08-03	26,550	26,550	26,030	26,030	50	260.30
2010-08-02	26,010	26,790	26,010	26,050	83	260.50
2010-07-30	27,300	27,300	26,480	27,000	31	270
2010-07-29	26,900	27,350	26,200	27,000	118	270
2010-07-28	27,000	27,900	27,000	27,900	9	279
2010-07-27	27,110	27,500	27,100	27,500	20	275
2010-07-26	26,850	27,500	26,500	27,490	70	274.90
2010-07-23	26,420	27,000	26,210	26,210	26	262.10
2010-07-22	26,100	26,500	26,100	26,500	39	265
2010-07-21	27,000	27,170	26,500	26,500	62	265
2010-07-20	27,400	27,400	27,000	27,000	5	270
2010-07-16	28,000	28,000	27,400	27,400	16	274
2010-07-15	27,900	27,950	27,860	27,950	5	279.50
2010-07-14	28,000	28,500	28,000	28,400	10	284
2010-07-13	28,500	28,500	28,500	28,500	4	285
2010-07-12	28,800	29,000	28,800	29,000	78	290
2010-07-09	27,590	27,800	27,590	27,800	5	278
2010-07-08	27,390	27,800	27,000	27,790	26	277.90
2010-07-07	27,000	27,600	26,940	26,950	9	269.50
2010-07-06	27,490	27,490	27,000	27,490	11	274.90
2010-07-05	27,200	27,500	27,000	27,500	57	275
2010-07-02	27,000	27,490	27,000	27,490	18	274.90
2010-07-01	27,000	27,000	26,550	26,980	17	269.80
2010-06-30	26,820	27,000	26,010	27,000	59	270
2010-06-29	28,010	28,800	27,300	27,800	79	278
2010-06-28	29,150	29,500	28,000	28,500	36	285
2010-06-25	29,700	29,900	29,000	29,650	49	296.50
2010-06-24	29,800	29,800	29,690	29,700	5	297
2010-06-23	29,780	29,780	29,300	29,300	11	293
2010-06-22	29,320	30,000	29,320	29,330	5	293.30
2010-06-21	30,500	30,500	29,400	30,000	39	300
2010-06-18	30,300	30,300	29,670	30,250	25	302.50
2010-06-17	30,750	31,000	30,500	31,000	16	310
2010-06-16	30,000	31,500	29,700	30,500	63	305
2010-06-15	30,000	30,150	29,500	29,510	22	295.10
2010-06-14	28,800	30,000	28,500	30,000	25	300
2010-06-11	29,000	29,000	28,500	28,700	18	287
2010-06-10	27,740	28,500	27,740	28,500	32	285
2010-06-09	28,600	28,700	27,700	27,910	54	279.10
2010-06-08	28,500	29,900	28,200	28,530	59	285.30
2010-06-07	29,800	30,000	29,130	29,150	48	291.50
2010-06-04	32,000	32,000	30,600	31,800	75	318
2010-06-03	33,000	33,500	31,500	32,000	144	320
2010-06-02	30,450	33,800	30,450	32,550	374	325.50
2010-06-01	30,100	31,000	29,200	29,200	101	292
2010-05-31	27,200	28,900	27,200	28,700	36	287
2010-05-28	26,290	30,000	26,290	27,700	111	277
2010-05-27	24,850	26,000	24,850	25,350	46	253.50
2010-05-26	25,500	25,500	24,700	25,350	45	253.50
2010-05-25	26,600	26,600	24,900	25,300	178	253
2010-05-24	27,040	27,040	26,000	26,900	61	269
2010-05-21	26,360	27,000	26,120	27,000	85	270
2010-05-20	27,010	28,000	27,010	28,000	76	280
2010-05-19	27,000	28,500	26,200	28,500	78	285
2010-05-18	28,600	28,600	27,000	27,500	77	275
2010-05-17	29,790	29,790	28,000	28,020	99	280.20
2010-05-14	30,300	30,450	29,820	29,820	52	298.20
2010-05-13	29,800	30,300	29,400	30,300	39	303
2010-05-12	29,100	30,000	28,400	29,600	98	296
2010-05-11	30,750	31,500	29,150	29,150	92	291.50
2010-05-10	30,500	30,500	29,300	30,050	59	300.50
2010-05-07	29,900	31,000	28,800	30,500	160	305
2010-05-06	32,400	32,600	31,000	31,900	159	319
2010-04-30	32,550	33,350	32,250	32,600	146	326
2010-04-28	33,300	34,300	33,000	33,900	115	339
2010-04-27	35,300	35,300	33,900	34,600	81	346
2010-04-26	33,800	35,200	33,550	34,900	360	349
2010-04-23	32,700	33,400	32,650	33,100	60	331
2010-04-22	34,000	34,000	32,600	33,100	80	331
2010-04-21	32,500	33,900	32,500	33,000	146	330
2010-04-20	34,400	34,400	32,450	33,200	252	332
2010-04-19	34,500	36,000	33,200	34,000	188	340
2010-04-16	35,300	37,000	34,300	34,800	369	348
2010-04-15	34,950	35,100	33,800	35,100	153	351
2010-04-14	34,100	35,300	33,100	35,000	274	350
2010-04-13	34,250	34,400	32,100	34,050	429	340.50
2010-04-12	36,000	36,200	33,900	34,950	316	349.50
2010-04-09	32,600	38,700	31,750	35,400	1,329	354
2010-04-08	30,000	32,700	30,000	32,600	294	326
2010-04-07	30,900	31,450	30,100	30,900	152	309
2010-04-06	29,620	30,950	29,000	30,900	247	309
2010-04-05	28,980	31,000	28,800	29,910	250	299.10
2010-04-02	28,250	28,500	28,010	28,300	109	283
2010-04-01	27,800	28,600	27,500	28,250	124	282.50
2010-03-31	28,220	28,350	27,250	27,590	173	275.90
2010-03-30	27,500	28,000	27,000	27,800	120	278
2010-03-29	27,000	27,900	26,500	27,200	138	272
2010-03-26	28,990	28,990	27,000	28,460	575	284.60
2010-03-25	30,000	30,100	29,000	29,290	594	292.90
2010-03-24	33,000	33,100	30,200	31,400	1,603	314
2010-03-23	25,750	30,200	25,500	30,200	1,507	302
2010-03-19	25,000	25,480	25,000	25,200	175	252
2010-03-18	25,000	25,300	24,800	25,000	154	250
2010-03-17	24,600	25,490	24,510	24,950	185	249.50
2010-03-16	24,150	24,700	24,150	24,500	21	245
2010-03-15	24,600	24,700	24,400	24,400	24	244
2010-03-12	23,880	24,400	23,880	24,400	9	244
2010-03-11	23,980	24,000	23,800	23,810	13	238.10
2010-03-10	23,700	23,980	23,700	23,980	9	239.80
2010-03-09	24,000	24,000	23,450	24,000	170	240
2010-03-08	24,000	24,500	23,800	24,000	40	240
2010-03-05	24,290	24,290	23,850	24,000	24	240
2010-03-04	24,540	24,540	23,670	24,200	106	242
2010-03-03	24,300	24,390	24,050	24,390	19	243.90
2010-03-02	24,500	24,500	24,270	24,300	30	243
2010-03-01	24,500	24,500	24,200	24,400	44	244
2010-02-26	24,500	24,550	24,370	24,500	32	245
2010-02-25	25,000	25,990	24,340	24,400	201	244
2010-02-24	24,000	24,100	24,000	24,100	28	241
2010-02-23	24,370	24,370	23,920	24,100	30	241
2010-02-22	24,110	24,500	24,010	24,300	18	243
2010-02-19	24,200	24,200	24,100	24,100	5	241
2010-02-18	24,110	24,200	24,110	24,200	29	242
2010-02-17	24,310	24,310	24,100	24,200	37	242
2010-02-16	24,000	24,590	24,000	24,540	19	245.40
2010-02-15	24,060	24,200	23,990	23,990	25	239.90
2010-02-12	24,300	24,620	24,000	24,100	102	241
2010-02-10	24,400	24,820	24,300	24,800	23	248
2010-02-09	24,000	24,300	23,850	24,300	16	243
2010-02-08	24,070	24,280	24,060	24,100	14	241
2010-02-05	24,310	24,480	24,200	24,200	21	242
2010-02-04	24,370	24,370	24,300	24,300	10	243
2010-02-03	24,500	24,620	24,500	24,500	23	245
2010-02-02	24,700	24,700	24,500	24,500	30	245
2010-02-01	24,560	24,690	24,310	24,690	14	246.90
2010-01-29	24,600	24,700	24,510	24,590	25	245.90
2010-01-28	24,990	25,000	24,500	25,000	60	250
2010-01-27	25,810	25,830	25,100	25,200	14	252
2010-01-26	25,800	25,800	25,200	25,200	18	252
2010-01-25	25,600	25,600	25,200	25,600	60	256
2010-01-22	25,710	25,710	25,300	25,700	40	257
2010-01-21	25,780	25,800	25,640	25,750	32	257.50
2010-01-20	25,700	25,700	25,650	25,700	21	257
2010-01-19	25,400	25,450	25,400	25,450	7	254.50
2010-01-18	25,500	25,500	25,010	25,010	72	250.10
2010-01-15	25,300	25,300	25,300	25,300	10	253
2010-01-14	24,880	25,300	24,830	25,300	8	253
2010-01-13	25,300	25,500	24,890	24,890	32	248.90
2010-01-12	24,990	25,800	24,990	25,800	11	258
2010-01-08	25,900	25,990	25,700	25,990	4	259.90
2010-01-07	26,150	26,150	25,750	26,000	5	260
2010-01-06	25,750	25,950	25,410	25,950	7	259.50
2010-01-05	26,300	26,300	25,990	26,300	25	263
2010-01-04	25,610	26,290	25,610	26,230	12	262.30

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 [2010年度]

3839 (株)ODKソリューションズの時系列データ [2010年度]