3839 (株)ODKソリューションズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	21,830	22,000	21,830	22,000	5	220
2011-12-29	21,130	21,830	21,130	21,830	5	218.30
2011-12-28	21,850	21,850	21,570	21,850	15	218.50
2011-12-27	21,920	21,940	21,000	21,850	80	218.50
2011-12-26	21,940	21,940	21,940	21,940	67	219.40
2011-12-22	21,440	22,000	21,060	21,970	50	219.70
2011-12-21	21,460	21,460	21,000	21,300	26	213
2011-12-20	21,290	21,300	21,000	21,030	6	210.30
2011-12-19	21,330	21,330	21,030	21,300	35	213
2011-12-16	21,470	21,470	21,040	21,460	35	214.60
2011-12-15	21,500	21,500	20,830	21,470	61	214.70
2011-12-14	21,440	21,440	20,960	20,980	29	209.80
2011-12-13	21,000	21,000	20,720	20,720	30	207.20
2011-12-12	20,920	20,920	20,610	20,610	32	206.10
2011-12-09	20,890	20,890	20,400	20,850	15	208.50
2011-12-08	20,800	20,900	20,500	20,900	38	209
2011-12-07	20,800	20,800	20,800	20,800	2	208
2011-12-06	20,520	20,700	20,520	20,700	15	207
2011-12-05	20,700	20,700	20,500	20,500	44	205
2011-12-02	20,650	20,700	20,500	20,700	60	207
2011-12-01	20,410	20,550	20,400	20,500	31	205
2011-11-30	20,210	20,400	20,110	20,400	6	204
2011-11-29	20,090	20,340	20,090	20,200	9	202
2011-11-28	20,350	20,380	20,000	20,000	21	200
2011-11-25	19,700	20,000	19,700	19,990	37	199.90
2011-11-24	20,500	20,500	20,010	20,010	39	200.10
2011-11-22	20,330	20,400	20,220	20,400	18	204
2011-11-21	20,350	20,350	19,970	19,970	25	199.70
2011-11-18	20,000	20,490	20,000	20,490	73	204.90
2011-11-17	20,400	20,400	20,000	20,010	65	200.10
2011-11-15	20,160	20,160	20,060	20,080	52	200.80
2011-11-14	20,160	20,300	20,160	20,160	20	201.60
2011-11-11	20,110	20,300	20,110	20,300	3	203
2011-11-10	20,300	20,390	20,100	20,390	12	203.90
2011-11-09	20,400	20,400	20,390	20,390	2	203.90
2011-11-08	20,410	20,410	20,400	20,400	11	204
2011-11-07	20,650	20,790	20,290	20,790	9	207.90
2011-11-04	20,050	20,790	20,050	20,790	15	207.90
2011-11-02	20,100	20,300	20,100	20,300	32	203
2011-11-01	20,780	20,780	20,120	20,770	32	207.70
2011-10-31	20,500	20,600	20,400	20,400	23	204
2011-10-28	20,600	20,600	20,600	20,600	1	206
2011-10-27	20,650	20,700	20,300	20,500	20	205
2011-10-26	20,170	20,200	20,100	20,200	17	202
2011-10-25	20,200	20,200	20,100	20,100	28	201
2011-10-24	20,300	20,340	20,100	20,220	73	202.20
2011-10-21	20,150	20,300	20,050	20,300	24	203
2011-10-19	20,050	20,200	20,050	20,100	11	201
2011-10-18	20,230	20,230	20,110	20,110	57	201.10
2011-10-17	20,350	20,350	20,230	20,230	38	202.30
2011-10-14	20,490	20,490	20,350	20,350	50	203.50
2011-10-12	20,990	20,990	20,490	20,490	18	204.90
2011-10-11	20,100	20,400	20,100	20,100	60	201
2011-10-07	20,100	20,110	20,050	20,100	53	201
2011-10-06	20,400	20,400	20,110	20,110	6	201.10
2011-10-05	20,100	20,400	20,100	20,400	3	204
2011-10-04	20,400	20,400	20,100	20,400	18	204
2011-10-03	20,400	20,410	20,100	20,350	42	203.50
2011-09-30	20,020	20,500	20,020	20,490	12	204.90
2011-09-29	19,900	20,500	19,900	20,500	7	205
2011-09-28	19,500	20,000	19,500	19,900	21	199
2011-09-27	20,310	20,310	20,310	20,310	7	203.10
2011-09-26	20,790	20,790	20,270	20,600	34	206
2011-09-22	20,310	20,500	20,310	20,360	11	203.60
2011-09-21	20,300	20,800	20,300	20,800	8	208
2011-09-20	20,890	21,000	20,350	20,350	25	203.50
2011-09-16	20,520	20,830	20,350	20,700	15	207
2011-09-15	20,820	20,820	20,500	20,520	5	205.20
2011-09-14	20,500	20,830	20,340	20,830	39	208.30
2011-09-13	20,500	20,510	20,500	20,510	5	205.10
2011-09-12	20,560	20,970	20,550	20,550	24	205.50
2011-09-09	21,090	21,090	20,730	20,730	3	207.30
2011-09-08	20,720	20,720	20,720	20,720	185	207.20
2011-09-07	21,000	21,000	20,720	20,720	6	207.20
2011-09-06	21,440	21,440	20,820	21,000	31	210
2011-09-05	21,440	21,440	21,440	21,440	1	214.40
2011-09-02	21,700	21,700	21,150	21,500	26	215
2011-09-01	21,290	21,550	20,790	21,550	12	215.50
2011-08-31	20,810	21,100	20,810	21,100	4	211
2011-08-30	21,000	21,000	21,000	21,000	17	210
2011-08-29	21,000	21,000	21,000	21,000	1	210
2011-08-26	20,900	20,900	20,900	20,900	1	209
2011-08-25	21,220	21,220	20,520	20,700	44	207
2011-08-24	21,000	21,000	20,500	20,700	24	207
2011-08-23	20,200	20,700	20,200	20,700	34	207
2011-08-22	20,800	20,820	20,200	20,400	38	204
2011-08-19	21,170	21,170	20,800	20,800	21	208
2011-08-18	21,500	21,500	21,220	21,230	5	212.30
2011-08-17	21,170	21,900	21,170	21,700	11	217
2011-08-16	21,500	21,500	21,120	21,120	3	211.20
2011-08-15	21,190	21,210	20,710	21,200	17	212
2011-08-12	20,970	21,000	20,970	21,000	5	210
2011-08-11	21,450	21,450	20,300	20,940	62	209.40
2011-08-10	21,000	21,240	21,000	21,240	3	212.40
2011-08-09	20,100	20,790	20,000	20,750	99	207.50
2011-08-08	21,500	21,600	20,550	21,050	45	210.50
2011-08-05	22,000	22,000	21,010	21,500	97	215
2011-08-04	22,100	22,100	22,100	22,100	12	221
2011-08-03	22,310	22,310	22,250	22,300	57	223
2011-08-02	22,350	22,900	22,250	22,500	42	225
2011-08-01	22,010	22,390	22,000	22,340	43	223.40
2011-07-29	22,000	22,600	22,000	22,100	47	221
2011-07-28	22,320	22,350	22,220	22,350	7	223.50
2011-07-27	22,700	22,700	22,350	22,650	31	226.50
2011-07-26	22,500	22,550	22,400	22,550	10	225.50
2011-07-25	22,700	22,700	22,340	22,340	40	223.40
2011-07-22	22,170	22,650	22,170	22,650	20	226.50
2011-07-21	22,100	22,120	22,100	22,120	8	221.20
2011-07-20	22,530	22,560	22,350	22,350	21	223.50
2011-07-19	22,700	22,800	22,220	22,500	35	225
2011-07-15	22,600	22,600	22,540	22,540	11	225.40
2011-07-14	22,650	22,650	22,500	22,500	16	225
2011-07-13	22,590	23,390	22,590	22,680	14	226.80
2011-07-12	23,010	23,010	22,710	22,710	9	227.10
2011-07-11	24,440	24,440	23,010	23,490	103	234.90
2011-07-08	22,500	22,900	22,500	22,900	19	229
2011-07-07	22,400	22,400	22,400	22,400	2	224
2011-07-06	22,840	22,900	22,200	22,500	51	225
2011-07-05	22,590	22,880	22,500	22,610	66	226.10
2011-07-04	22,500	22,570	22,300	22,570	35	225.70
2011-07-01	22,200	22,480	22,100	22,480	37	224.80
2011-06-30	21,900	22,120	21,900	22,120	6	221.20
2011-06-29	21,900	22,000	21,720	21,910	34	219.10
2011-06-28	22,280	22,280	22,250	22,250	2	222.50
2011-06-27	22,440	22,450	21,950	22,280	39	222.80
2011-06-24	21,820	22,010	21,650	22,010	49	220.10
2011-06-23	21,900	21,900	21,900	21,900	1	219
2011-06-22	22,230	22,230	22,000	22,000	9	220
2011-06-21	22,000	22,180	22,000	22,180	12	221.80
2011-06-20	21,800	22,000	21,780	22,000	17	220
2011-06-17	22,340	22,340	21,700	21,800	43	218
2011-06-16	21,700	23,500	21,700	22,500	55	225
2011-06-15	21,700	21,800	21,700	21,750	14	217.50
2011-06-14	22,200	22,300	21,400	22,300	29	223
2011-06-13	21,380	21,800	21,380	21,800	8	218
2011-06-10	21,440	21,440	21,380	21,380	8	213.80
2011-06-09	21,400	22,200	21,400	21,510	28	215.10
2011-06-08	21,150	21,900	21,080	21,900	15	219
2011-06-07	21,200	21,350	21,200	21,350	9	213.50
2011-06-06	21,620	21,620	21,000	21,290	30	212.90
2011-06-03	22,190	22,220	21,700	21,890	5	218.90
2011-06-02	22,200	22,200	21,900	22,000	31	220
2011-06-01	21,700	21,950	21,700	21,900	22	219
2011-05-31	22,250	22,250	21,650	21,700	10	217
2011-05-30	21,900	21,900	21,900	21,900	1	219
2011-05-27	21,800	22,300	21,800	21,900	3	219
2011-05-26	22,490	22,490	21,830	21,830	4	218.30
2011-05-25	22,690	22,690	21,630	21,630	35	216.30
2011-05-24	22,000	22,200	21,950	22,200	8	222
2011-05-23	21,900	22,000	21,600	22,000	32	220
2011-05-20	22,100	22,190	21,700	22,190	15	221.90
2011-05-19	21,900	22,100	21,900	22,100	5	221
2011-05-18	21,800	21,900	21,800	21,900	2	219
2011-05-17	21,120	22,000	21,120	21,500	21	215
2011-05-16	22,670	22,670	21,500	21,500	14	215
2011-05-13	22,800	22,800	22,800	22,800	1	228
2011-05-12	22,690	22,690	22,600	22,600	4	226
2011-05-11	22,010	22,510	22,010	22,190	64	221.90
2011-05-10	23,090	23,100	22,560	23,100	25	231
2011-05-09	22,520	23,000	22,520	23,000	11	230
2011-05-06	23,200	23,200	22,220	22,640	50	226.40
2011-05-02	22,600	22,600	22,200	22,200	3	222
2011-04-28	22,400	23,000	22,250	22,600	50	226
2011-04-27	21,900	22,400	21,900	21,900	7	219
2011-04-26	22,740	22,800	22,390	22,390	8	223.90
2011-04-25	22,700	22,700	22,500	22,700	33	227
2011-04-22	22,690	22,690	22,400	22,650	22	226.50
2011-04-21	22,300	22,300	22,010	22,300	5	223
2011-04-20	22,100	22,290	21,530	22,250	28	222.50
2011-04-19	21,010	22,100	21,010	22,100	13	221
2011-04-18	22,000	22,000	22,000	22,000	4	220
2011-04-15	21,300	22,000	21,300	22,000	3	220
2011-04-14	21,860	22,000	21,650	22,000	63	220
2011-04-13	21,990	21,990	21,990	21,990	4	219.90
2011-04-12	21,910	21,910	21,850	21,850	12	218.50
2011-04-11	22,000	22,000	22,000	22,000	1	220
2011-04-07	22,420	22,420	22,000	22,000	45	220
2011-04-06	21,670	22,450	20,950	22,450	12	224.50
2011-04-05	21,830	21,830	21,670	21,670	18	216.70
2011-04-04	22,000	22,200	22,000	22,000	31	220
2011-04-01	22,590	22,700	22,010	22,010	18	220.10
2011-03-31	23,000	23,300	21,900	22,500	149	225
2011-03-30	23,010	23,010	23,000	23,000	8	230
2011-03-29	22,500	23,040	22,500	23,040	4	230.40
2011-03-28	23,020	23,020	22,530	22,530	22	225.30
2011-03-25	23,800	23,800	22,200	23,300	66	233
2011-03-24	22,500	23,300	22,240	23,000	25	230
2011-03-23	21,950	22,500	21,950	22,000	41	220
2011-03-22	22,100	22,500	22,000	22,000	78	220
2011-03-18	20,000	20,590	19,900	20,190	74	201.90
2011-03-17	19,000	19,000	18,000	18,900	33	189
2011-03-16	18,200	22,000	18,120	19,990	121	199.90
2011-03-15	22,000	22,000	18,100	18,510	289	185.10
2011-03-14	24,450	24,450	22,600	23,100	278	231
2011-03-11	25,400	25,950	25,400	25,950	59	259.50
2011-03-10	25,390	26,000	25,210	25,570	60	255.70
2011-03-09	25,300	26,000	25,080	25,080	37	250.80
2011-03-08	25,010	25,490	25,010	25,450	19	254.50
2011-03-07	25,300	25,300	24,960	25,000	42	250
2011-03-04	25,400	25,600	25,090	25,100	22	251
2011-03-03	25,180	25,400	25,180	25,400	6	254
2011-03-02	25,670	25,680	25,150	25,680	20	256.80
2011-03-01	25,450	25,500	25,200	25,240	24	252.40
2011-02-28	25,000	25,290	25,000	25,290	27	252.90
2011-02-25	24,990	25,200	24,990	25,200	40	252
2011-02-24	24,990	25,290	24,510	24,510	32	245.10
2011-02-23	24,910	25,370	24,910	24,990	18	249.90
2011-02-22	25,050	25,050	25,000	25,000	20	250
2011-02-21	25,110	25,440	24,800	25,050	58	250.50
2011-02-18	25,200	25,200	24,990	25,070	40	250.70
2011-02-17	25,400	25,500	25,070	25,120	17	251.20
2011-02-16	25,210	25,300	24,990	25,300	33	253
2011-02-15	25,100	25,500	24,930	25,400	35	254
2011-02-14	24,890	25,680	24,890	25,100	22	251
2011-02-10	24,700	24,980	24,450	24,790	29	247.90
2011-02-09	25,200	25,200	24,050	24,790	54	247.90
2011-02-08	25,200	25,200	24,990	25,000	49	250
2011-02-07	25,500	25,500	24,920	24,920	41	249.20
2011-02-04	25,000	25,180	24,700	25,180	49	251.80
2011-02-03	25,400	25,400	25,060	25,060	11	250.60
2011-02-02	25,390	25,500	25,390	25,500	77	255
2011-02-01	25,010	25,200	25,000	25,100	46	251
2011-01-31	25,200	25,470	25,200	25,200	27	252
2011-01-28	25,200	25,200	24,900	25,050	121	250.50
2011-01-27	25,170	25,790	25,170	25,500	476	255
2011-01-26	28,000	28,240	27,540	27,670	51	276.70
2011-01-25	28,400	28,400	28,000	28,380	34	283.80
2011-01-24	28,300	28,300	27,600	27,600	22	276
2011-01-21	28,270	28,290	27,740	28,290	42	282.90
2011-01-20	28,510	28,510	28,110	28,450	21	284.50
2011-01-19	28,950	29,000	28,900	29,000	30	290
2011-01-18	28,950	29,000	28,550	28,950	31	289.50
2011-01-17	28,300	28,890	28,300	28,890	25	288.90
2011-01-14	28,040	29,000	28,040	28,250	82	282.50
2011-01-13	28,100	28,540	27,920	28,540	24	285.40
2011-01-12	28,300	28,330	28,000	28,100	22	281
2011-01-11	28,650	28,800	28,100	28,700	58	287
2011-01-07	28,850	28,850	28,750	28,750	24	287.50
2011-01-06	28,970	28,970	28,700	28,850	44	288.50
2011-01-05	28,980	28,980	28,250	28,800	200	288
2011-01-04	28,600	28,600	28,310	28,600	77	286

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 [2011年度]

3839 (株)ODKソリューションズの時系列データ [2011年度]