3839 (株)ODKソリューションズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	26,200	26,290	26,000	26,280	80	262.80
2012-12-27	26,210	26,320	26,000	26,320	53	263.20
2012-12-26	26,200	26,230	26,110	26,220	26	262.20
2012-12-25	26,000	26,000	25,840	26,000	45	260
2012-12-21	26,000	26,100	25,900	26,000	45	260
2012-12-20	26,000	26,000	25,850	25,910	61	259.10
2012-12-19	26,000	26,000	25,850	25,860	68	258.60
2012-12-18	26,020	26,100	25,840	25,910	112	259.10
2012-12-17	26,320	26,390	25,800	26,000	53	260
2012-12-14	26,000	26,120	25,830	26,120	81	261.20
2012-12-13	26,010	26,010	25,800	26,000	67	260
2012-12-12	25,910	25,910	25,600	25,850	63	258.50
2012-12-11	25,890	26,000	25,530	25,980	62	259.80
2012-12-10	26,190	26,200	25,510	25,700	41	257
2012-12-07	25,940	26,200	25,940	25,960	23	259.60
2012-12-06	26,280	26,300	25,800	26,200	88	262
2012-12-05	25,700	26,200	25,700	26,200	22	262
2012-12-04	26,190	26,190	25,660	25,680	28	256.80
2012-12-03	26,230	26,460	25,500	26,460	77	264.60
2012-11-30	25,300	26,300	25,300	26,190	133	261.90
2012-11-29	25,400	25,400	25,220	25,300	11	253
2012-11-28	25,500	25,540	25,200	25,200	34	252
2012-11-27	25,590	25,590	25,160	25,180	12	251.80
2012-11-26	25,320	25,320	25,200	25,200	15	252
2012-11-22	24,950	25,300	24,950	25,200	91	252
2012-11-21	25,400	25,400	25,000	25,000	26	250
2012-11-20	25,000	25,190	24,900	24,900	32	249
2012-11-19	24,840	24,840	24,840	24,840	11	248.40
2012-11-16	24,950	24,950	24,820	24,850	7	248.50
2012-11-15	24,720	24,950	24,720	24,950	29	249.50
2012-11-14	24,840	24,900	24,700	24,900	59	249
2012-11-13	25,100	25,210	24,910	24,910	97	249.10
2012-11-12	25,410	25,410	25,200	25,210	13	252.10
2012-11-09	25,420	27,600	25,100	25,890	235	258.90
2012-11-08	24,880	25,300	24,880	25,200	34	252
2012-11-07	25,390	25,390	25,130	25,380	12	253.80
2012-11-06	25,400	25,400	25,400	25,400	1	254
2012-11-05	25,200	25,430	25,030	25,430	16	254.30
2012-11-02	25,400	25,400	25,020	25,400	55	254
2012-11-01	24,500	24,970	24,400	24,850	35	248.50
2012-10-31	24,750	25,000	24,520	24,520	39	245.20
2012-10-30	24,900	24,900	24,830	24,830	2	248.30
2012-10-29	24,850	25,000	24,850	24,900	10	249
2012-10-26	25,430	25,430	24,970	24,970	51	249.70
2012-10-25	25,290	25,500	25,000	25,430	54	254.30
2012-10-24	25,240	25,270	25,150	25,270	8	252.70
2012-10-23	25,250	25,250	24,850	25,150	28	251.50
2012-10-22	25,240	25,250	25,240	25,250	10	252.50
2012-10-19	24,800	25,170	24,800	25,170	4	251.70
2012-10-18	24,750	25,170	24,650	25,170	132	251.70
2012-10-17	25,320	25,320	24,750	25,270	80	252.70
2012-10-15	24,800	25,080	24,800	25,080	6	250.80
2012-10-12	24,700	25,090	24,700	25,090	4	250.90
2012-10-11	24,750	25,100	24,600	25,090	19	250.90
2012-10-10	25,200	25,200	24,750	25,180	11	251.80
2012-10-09	25,220	25,220	24,800	25,000	34	250
2012-10-05	25,200	25,200	25,200	25,200	2	252
2012-10-04	25,030	25,330	25,030	25,260	19	252.60
2012-10-03	25,650	25,650	25,630	25,650	3	256.50
2012-10-02	25,900	25,990	25,700	25,990	25	259.90
2012-10-01	25,400	25,400	25,000	25,400	25	254
2012-09-28	25,010	25,400	24,840	25,400	30	254
2012-09-27	25,010	25,510	25,000	25,380	30	253.80
2012-09-26	25,500	25,500	25,020	25,400	10	254
2012-09-25	25,000	25,500	25,000	25,500	8	255
2012-09-24	25,500	25,500	25,000	25,000	15	250
2012-09-21	25,200	25,210	25,010	25,200	38	252
2012-09-20	24,710	25,250	24,510	25,250	14	252.50
2012-09-19	24,900	24,900	24,900	24,900	1	249
2012-09-18	24,500	24,530	24,500	24,500	37	245
2012-09-14	24,770	24,770	24,750	24,750	19	247.50
2012-09-13	24,750	24,750	24,750	24,750	2	247.50
2012-09-12	24,180	24,500	24,180	24,500	13	245
2012-09-11	24,270	24,270	24,230	24,230	2	242.30
2012-09-07	24,500	24,790	24,430	24,750	9	247.50
2012-09-06	25,290	25,290	24,000	24,600	48	246
2012-09-05	24,930	25,090	24,930	24,930	62	249.30
2012-09-04	25,480	25,480	25,000	25,010	40	250.10
2012-09-03	25,000	25,150	25,000	25,120	16	251.20
2012-08-31	25,050	25,180	25,000	25,000	26	250
2012-08-30	25,370	25,370	25,050	25,200	20	252
2012-08-29	25,010	25,470	25,010	25,470	11	254.70
2012-08-28	25,000	25,200	25,000	25,200	9	252
2012-08-27	25,000	25,400	25,000	25,400	99	254
2012-08-24	25,380	25,380	25,000	25,020	33	250.20
2012-08-23	25,390	25,500	25,100	25,220	18	252.20
2012-08-22	24,540	25,200	24,540	25,200	30	252
2012-08-21	25,420	25,490	24,900	24,900	13	249
2012-08-20	24,900	25,190	24,900	25,190	5	251.90
2012-08-17	24,500	24,800	24,500	24,790	13	247.90
2012-08-16	24,500	24,510	24,500	24,500	205	245
2012-08-15	24,500	24,500	24,500	24,500	8	245
2012-08-14	24,530	24,530	24,500	24,500	22	245
2012-08-13	24,500	24,800	24,500	24,520	49	245.20
2012-08-10	24,530	24,550	24,500	24,500	90	245
2012-08-09	24,850	24,850	24,850	24,850	1	248.50
2012-08-08	25,000	25,000	24,500	24,500	34	245
2012-08-07	24,700	24,700	24,500	24,500	18	245
2012-08-06	24,410	25,000	24,410	24,990	13	249.90
2012-08-03	24,310	24,400	24,150	24,400	8	244
2012-08-02	24,470	24,800	24,470	24,500	31	245
2012-08-01	24,000	24,000	23,700	24,000	42	240
2012-07-31	24,400	24,400	24,400	24,400	14	244
2012-07-30	24,200	24,300	24,200	24,300	18	243
2012-07-27	23,600	24,200	23,600	24,200	28	242
2012-07-26	23,590	23,600	23,140	23,600	13	236
2012-07-25	22,990	23,880	22,700	23,600	66	236
2012-07-24	23,100	23,100	22,590	23,000	149	230
2012-07-23	24,500	24,500	23,110	23,300	199	233
2012-07-20	25,190	25,190	24,300	24,300	156	243
2012-07-19	25,200	25,200	25,010	25,200	82	252
2012-07-18	25,900	25,900	25,110	25,500	49	255
2012-07-17	25,700	25,900	25,290	25,400	49	254
2012-07-13	25,200	25,360	25,010	25,240	202	252.40
2012-07-12	25,310	26,500	25,090	25,090	220	250.90
2012-07-11	26,080	26,080	25,220	25,220	138	252.20
2012-07-10	26,400	26,420	26,050	26,050	89	260.50
2012-07-09	26,400	27,300	26,310	26,390	134	263.90
2012-07-06	27,200	27,250	26,770	26,900	71	269
2012-07-05	26,990	27,200	26,660	26,950	56	269.50
2012-07-04	26,200	27,000	25,830	26,870	204	268.70
2012-07-03	26,480	26,890	26,080	26,190	154	261.90
2012-07-02	26,740	26,740	26,010	26,370	169	263.70
2012-06-29	27,300	27,300	26,500	26,510	130	265.10
2012-06-28	27,000	27,000	26,350	26,500	257	265
2012-06-27	28,390	28,500	26,850	27,090	331	270.90
2012-06-26	28,400	28,940	28,020	28,030	267	280.30
2012-06-25	30,000	30,000	28,010	28,240	1,234	282.40
2012-06-22	26,600	31,900	26,130	29,700	2,611	297
2012-06-21	27,950	28,000	26,600	26,900	231	269
2012-06-20	26,500	27,960	26,500	27,470	145	274.70
2012-06-19	27,250	27,250	26,410	26,470	174	264.70
2012-06-18	26,880	27,300	26,250	27,300	291	273
2012-06-15	27,080	27,400	26,140	26,380	721	263.80
2012-06-14	27,700	31,300	27,060	27,510	1,896	275.10
2012-06-13	27,810	28,500	26,680	27,500	1,868	275
2012-06-12	30,000	31,800	28,000	28,000	1,489	280
2012-06-11	31,000	34,000	30,200	31,050	2,288	310.50
2012-06-08	31,150	34,850	29,900	32,000	5,431	320
2012-06-07	35,000	35,500	30,150	31,150	8,821	311.50
2012-06-06	34,900	34,900	34,000	34,900	3,990	349
2012-06-05	26,000	30,000	25,210	29,900	4,076	299
2012-06-04	23,120	26,000	22,980	25,000	618	250
2012-06-01	23,850	24,000	23,060	23,490	151	234.90
2012-05-31	23,500	24,350	23,500	24,350	86	243.50
2012-05-30	23,020	26,880	22,960	23,800	559	238
2012-05-29	24,000	24,100	22,800	23,020	395	230.20
2012-05-28	26,300	29,500	23,910	24,500	1,043	245
2012-05-25	22,500	25,500	22,500	24,800	468	248
2012-05-24	22,970	22,970	22,600	22,600	8	226
2012-05-23	22,810	22,810	22,530	22,530	9	225.30
2012-05-22	22,550	22,550	22,550	22,550	15	225.50
2012-05-21	22,300	22,300	22,300	22,300	5	223
2012-05-18	21,670	21,800	21,660	21,800	4	218
2012-05-17	21,850	22,550	21,210	22,550	36	225.50
2012-05-16	22,600	22,600	22,600	22,600	6	226
2012-05-15	22,500	22,700	21,840	22,620	25	226.20
2012-05-14	22,500	22,700	22,500	22,700	4	227
2012-05-11	22,870	22,980	22,500	22,500	31	225
2012-05-10	22,750	23,220	22,560	23,220	6	232.20
2012-05-09	22,910	23,000	22,750	22,750	26	227.50
2012-05-08	23,220	23,220	22,860	22,860	19	228.60
2012-05-07	23,700	23,700	23,200	23,200	19	232
2012-05-02	23,920	23,920	23,920	23,920	13	239.20
2012-05-01	23,700	23,730	23,610	23,730	6	237.30
2012-04-27	23,900	23,910	23,500	23,730	30	237.30
2012-04-26	23,890	23,890	23,560	23,560	13	235.60
2012-04-25	23,740	23,840	23,500	23,840	23	238.40
2012-04-24	23,890	23,890	23,540	23,750	8	237.50
2012-04-23	23,800	23,800	23,400	23,400	15	234
2012-04-20	23,400	23,420	23,400	23,420	4	234.20
2012-04-19	23,400	23,400	23,400	23,400	3	234
2012-04-18	23,150	23,400	23,150	23,400	13	234
2012-04-17	22,990	23,150	22,990	23,150	19	231.50
2012-04-16	22,990	22,990	22,900	22,970	8	229.70
2012-04-13	22,990	23,000	22,990	23,000	29	230
2012-04-12	22,750	22,800	22,750	22,780	12	227.80
2012-04-11	22,900	23,000	22,880	23,000	23	230
2012-04-10	22,900	22,950	22,900	22,950	11	229.50
2012-04-09	23,300	23,300	23,250	23,280	68	232.80
2012-04-06	22,820	23,160	22,820	23,000	26	230
2012-04-05	23,000	23,000	22,810	22,810	19	228.10
2012-04-04	23,220	23,220	23,030	23,070	21	230.70
2012-04-03	23,440	23,440	23,230	23,230	28	232.30
2012-04-02	23,420	23,430	23,380	23,430	14	234.30
2012-03-30	23,410	23,450	23,220	23,450	33	234.50
2012-03-29	23,560	23,700	23,450	23,450	18	234.50
2012-03-28	23,760	23,900	23,570	23,570	24	235.70
2012-03-27	24,350	24,350	23,990	24,200	57	242
2012-03-26	23,930	24,100	23,930	24,000	40	240
2012-03-23	24,200	24,200	24,010	24,110	44	241.10
2012-03-22	24,490	24,500	24,290	24,290	109	242.90
2012-03-21	24,390	24,390	24,100	24,280	32	242.80
2012-03-19	23,700	24,100	23,700	24,100	41	241
2012-03-16	24,250	24,490	24,130	24,200	22	242
2012-03-15	24,950	24,950	24,220	24,500	14	245
2012-03-14	24,400	24,900	24,030	24,380	35	243.80
2012-03-13	24,500	24,500	24,010	24,010	3	240.10
2012-03-12	24,500	24,500	24,500	24,500	35	245
2012-03-09	23,900	24,000	23,900	24,000	14	240
2012-03-08	23,890	23,890	23,300	23,500	27	235
2012-03-07	23,300	23,300	23,300	23,300	36	233
2012-03-06	23,820	23,820	23,820	23,820	3	238.20
2012-03-02	24,050	24,050	23,950	24,000	30	240
2012-03-01	24,000	24,000	23,910	24,000	14	240
2012-02-29	24,000	24,000	23,950	24,000	46	240
2012-02-28	23,990	24,140	23,500	24,120	26	241.20
2012-02-27	23,900	24,140	23,900	24,140	48	241.40
2012-02-24	23,900	23,900	23,500	23,900	44	239
2012-02-23	22,980	23,400	22,510	23,400	61	234
2012-02-22	22,650	22,980	22,400	22,930	30	229.30
2012-02-21	22,490	22,490	22,290	22,450	14	224.50
2012-02-20	22,000	22,290	21,620	22,290	75	222.90
2012-02-17	22,550	22,550	22,550	22,550	1	225.50
2012-02-16	22,350	22,350	22,350	22,350	2	223.50
2012-02-15	22,100	22,200	21,950	22,200	29	222
2012-02-14	22,010	22,200	22,010	22,100	23	221
2012-02-13	21,800	22,290	21,800	22,290	38	222.90
2012-02-10	22,000	22,000	21,790	21,790	11	217.90
2012-02-08	21,990	22,470	21,990	22,470	21	224.70
2012-02-07	21,820	21,980	21,820	21,980	5	219.80
2012-02-06	21,800	21,910	21,800	21,850	7	218.50
2012-02-03	21,800	21,800	21,560	21,620	27	216.20
2012-02-02	21,930	21,990	21,730	21,730	22	217.30
2012-02-01	22,210	22,220	21,500	21,500	28	215
2012-01-31	21,400	22,590	21,380	22,000	39	220
2012-01-30	21,000	21,500	21,000	21,400	30	214
2012-01-27	21,900	21,900	21,600	21,900	19	219
2012-01-26	22,110	22,110	21,610	21,990	24	219.90
2012-01-25	21,550	22,000	21,550	21,610	25	216.10
2012-01-24	22,000	22,000	21,510	21,970	23	219.70
2012-01-23	21,920	21,930	21,750	21,750	63	217.50
2012-01-20	21,770	21,870	21,500	21,800	14	218
2012-01-18	21,500	21,760	21,110	21,760	4	217.60
2012-01-17	21,500	21,700	21,500	21,700	2	217
2012-01-16	21,460	21,700	21,210	21,700	26	217
2012-01-13	21,700	21,700	21,700	21,700	1	217
2012-01-11	21,890	21,890	21,890	21,890	1	218.90
2012-01-10	21,490	21,490	21,490	21,490	1	214.90
2012-01-05	21,930	21,930	21,890	21,890	15	218.90
2012-01-04	21,050	21,500	21,000	21,200	29	212

分割・併合履歴： [2013-09-26]1株→100株

2025年01月
日	月	火	水	木	金	土
« 12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 [2012年度]

3839 (株)ODKソリューションズの時系列データ [2012年度]