3839 (株)ODKソリューションズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	375	394	375	385	15,100	385
2013-12-27	380	381	375	380	3,900	380
2013-12-26	380	380	370	373	11,500	373
2013-12-25	365	372	363	372	49,300	372
2013-12-24	370	371	365	369	18,200	369
2013-12-20	372	373	370	372	12,700	372
2013-12-19	370	377	370	375	30,300	375
2013-12-18	377	381	372	377	35,600	377
2013-12-17	379	379	370	377	9,200	377
2013-12-16	385	385	372	373	31,100	373
2013-12-13	387	387	381	382	10,200	382
2013-12-12	390	391	381	384	13,800	384
2013-12-11	393	393	380	387	29,600	387
2013-12-10	398	401	387	387	20,900	387
2013-12-09	396	402	394	402	22,400	402
2013-12-06	395	437	389	393	125,000	393
2013-12-05	386	391	386	389	30,000	389
2013-12-04	389	395	380	389	20,300	389
2013-12-03	398	400	386	392	43,700	392
2013-12-02	385	390	384	390	27,400	390
2013-11-29	388	393	385	387	29,000	387
2013-11-28	381	391	380	390	57,300	390
2013-11-27	376	380	370	377	30,300	377
2013-11-26	381	383	368	371	46,200	371
2013-11-25	375	385	368	373	124,000	373
2013-11-22	405	410	377	382	284,100	382
2013-11-21	425	488	409	418	1,186,200	418
2013-11-20	360	441	360	441	673,900	441
2013-11-19	362	362	357	361	7,000	361
2013-11-18	360	361	358	360	7,700	360
2013-11-15	357	362	357	362	6,600	362
2013-11-14	357	360	357	360	2,300	360
2013-11-13	352	357	352	356	4,700	356
2013-11-12	352	356	352	354	4,200	354
2013-11-11	357	357	351	357	14,200	357
2013-11-08	355	357	353	355	4,300	355
2013-11-07	357	360	356	356	3,300	356
2013-11-06	358	359	358	358	14,700	358
2013-11-05	369	370	358	359	34,200	359
2013-11-01	366	367	359	364	3,500	364
2013-10-31	358	369	358	364	6,600	364
2013-10-30	371	372	361	369	17,500	369
2013-10-29	366	370	365	370	13,700	370
2013-10-28	366	369	366	367	5,900	367
2013-10-25	369	372	365	367	25,700	367
2013-10-24	366	370	365	368	10,500	368
2013-10-23	367	371	365	366	29,800	366
2013-10-22	373	373	364	366	5,400	366
2013-10-21	369	370	366	370	2,800	370
2013-10-18	365	370	365	369	7,200	369
2013-10-17	367	369	362	363	5,500	363
2013-10-16	365	366	364	364	4,500	364
2013-10-15	362	369	362	366	5,100	366
2013-10-11	372	372	369	369	7,100	369
2013-10-10	371	378	371	378	3,900	378
2013-10-09	372	378	365	370	7,600	370
2013-10-08	357	373	357	373	14,600	373
2013-10-07	376	376	361	361	13,300	361
2013-10-04	369	379	361	379	22,000	379
2013-10-03	386	390	352	368	95,700	368
2013-10-02	390	397	382	388	18,900	388
2013-10-01	399	401	384	390	25,100	390
2013-09-30	394	399	383	399	18,200	399
2013-09-27	393	393	390	391	6,800	391
2013-09-26	378	397	378	397	8,400	397
2013-09-25	39,200	39,200	38,050	38,850	158	388.50
2013-09-24	38,600	39,500	38,100	39,000	71	390
2013-09-20	38,100	39,000	37,650	39,000	59	390
2013-09-19	38,000	38,250	37,550	38,250	4	382.50
2013-09-18	37,750	38,500	37,450	38,000	146	380
2013-09-17	38,350	38,550	36,350	37,500	424	375
2013-09-13	37,850	39,000	37,850	39,000	38	390
2013-09-12	39,000	39,000	37,200	38,950	132	389.50
2013-09-11	39,300	39,300	38,000	39,000	118	390
2013-09-10	39,400	39,600	38,500	39,400	98	394
2013-09-09	39,400	39,500	38,500	39,400	152	394
2013-09-06	38,900	39,450	38,600	39,400	116	394
2013-09-05	38,400	38,750	38,300	38,550	47	385.50
2013-09-04	37,100	38,350	37,100	38,350	108	383.50
2013-09-03	37,700	37,700	37,300	37,600	42	376
2013-09-02	37,000	37,700	36,750	37,700	89	377
2013-08-30	36,500	37,000	36,500	37,000	78	370
2013-08-29	36,500	37,000	36,100	36,850	169	368.50
2013-08-28	36,150	37,000	35,950	37,000	55	370
2013-08-27	37,000	37,000	36,500	36,800	24	368
2013-08-26	36,500	36,750	36,200	36,300	242	363
2013-08-23	36,150	36,150	35,800	35,800	13	358
2013-08-22	36,250	36,250	35,750	35,750	14	357.50
2013-08-21	36,700	36,700	36,000	36,000	21	360
2013-08-20	35,950	36,700	35,950	36,700	8	367
2013-08-19	36,550	36,700	35,800	36,700	46	367
2013-08-16	35,750	36,600	35,550	36,600	49	366
2013-08-15	36,400	36,450	36,000	36,450	12	364.50
2013-08-14	36,250	36,500	36,000	36,500	35	365
2013-08-13	35,350	36,350	35,350	36,350	59	363.50
2013-08-12	36,150	37,000	35,150	36,250	77	362.50
2013-08-09	36,600	37,500	36,000	36,500	125	365
2013-08-08	36,600	37,900	36,600	36,900	80	369
2013-08-07	36,500	36,900	36,500	36,900	36	369
2013-08-06	37,000	37,450	36,250	37,200	61	372
2013-08-05	36,000	37,000	35,900	37,000	54	370
2013-08-02	36,450	36,700	35,500	36,700	120	367
2013-08-01	36,100	36,100	35,100	35,800	165	358
2013-07-31	36,050	36,100	35,400	35,400	100	354
2013-07-30	35,650	36,100	35,650	36,100	24	361
2013-07-29	36,200	36,250	35,600	36,250	93	362.50
2013-07-26	36,200	36,300	35,600	36,300	53	363
2013-07-25	36,100	36,400	35,800	36,200	38	362
2013-07-24	36,050	36,050	35,300	36,000	117	360
2013-07-23	36,250	36,250	35,800	36,050	149	360.50
2013-07-22	36,450	36,450	35,500	36,250	219	362.50
2013-07-19	36,900	36,950	36,000	36,050	137	360.50
2013-07-18	37,250	37,250	36,500	36,750	70	367.50
2013-07-17	37,000	37,000	36,000	36,600	65	366
2013-07-16	36,800	37,000	36,150	36,700	75	367
2013-07-12	35,900	36,500	35,900	36,500	308	365
2013-07-11	36,850	36,850	35,850	36,400	90	364
2013-07-10	36,550	36,800	35,950	36,300	172	363
2013-07-09	36,600	36,700	36,000	36,500	628	365
2013-07-08	36,800	37,400	36,300	36,550	254	365.50
2013-07-05	36,100	36,450	36,000	36,300	75	363
2013-07-04	36,200	36,300	35,800	36,000	91	360
2013-07-03	36,450	36,700	35,800	36,200	268	362
2013-07-02	36,500	36,500	35,600	36,200	127	362
2013-07-01	34,550	35,800	34,200	35,800	153	358
2013-06-28	34,400	35,500	34,000	34,550	193	345.50
2013-06-27	34,300	34,950	33,000	33,800	361	338
2013-06-26	37,000	37,000	33,900	33,900	865	339
2013-06-25	37,600	38,550	36,100	36,100	1,089	361
2013-06-24	44,100	44,900	38,000	39,000	6,255	390
2013-06-21	42,700	42,700	40,300	42,700	4,582	427
2013-06-20	35,000	35,700	35,000	35,700	16	357
2013-06-19	35,000	35,150	35,000	35,000	281	350
2013-06-18	34,950	35,000	34,550	35,000	39	350
2013-06-17	33,900	34,900	33,900	34,900	42	349
2013-06-14	34,200	35,050	33,900	34,250	48	342.50
2013-06-13	33,900	35,400	33,500	34,200	256	342
2013-06-12	33,600	34,500	32,800	34,350	262	343.50
2013-06-11	33,500	36,100	33,500	34,800	1,258	348
2013-06-10	37,100	37,500	36,300	37,000	148	370
2013-06-07	35,050	35,100	31,300	35,000	244	350
2013-06-06	38,000	38,850	35,450	36,300	252	363
2013-06-05	38,350	39,700	37,950	39,000	126	390
2013-06-04	37,150	38,400	37,150	38,350	134	383.50
2013-06-03	37,950	39,100	37,100	38,400	165	384
2013-05-31	38,950	39,700	38,550	39,100	52	391
2013-05-30	39,650	39,650	38,000	38,950	81	389.50
2013-05-29	38,850	39,100	38,000	39,100	52	391
2013-05-28	37,900	38,450	37,700	38,450	120	384.50
2013-05-27	37,150	37,450	36,050	37,400	187	374
2013-05-24	38,900	39,000	36,500	37,150	255	371.50
2013-05-23	40,400	40,950	37,200	37,500	539	375
2013-05-22	40,150	40,750	39,500	39,600	232	396
2013-05-21	41,500	41,500	39,300	39,650	908	396.50
2013-05-20	39,700	42,000	39,350	41,000	619	410
2013-05-17	38,000	39,550	37,400	39,000	232	390
2013-05-16	40,700	40,900	36,050	37,350	824	373.50
2013-05-15	44,250	44,350	40,050	40,600	760	406
2013-05-14	43,300	44,200	42,400	44,000	478	440
2013-05-13	42,600	43,850	42,250	43,600	336	436
2013-05-10	42,800	42,800	41,850	41,900	297	419
2013-05-09	43,500	43,900	42,500	42,500	419	425
2013-05-08	44,750	44,800	43,550	44,200	477	442
2013-05-07	44,650	45,000	43,200	44,450	1,004	444.50
2013-05-02	41,200	44,350	41,050	44,200	1,116	442
2013-05-01	42,500	42,500	40,500	41,500	506	415
2013-04-30	41,050	42,700	41,050	42,050	718	420.50
2013-04-26	44,000	44,000	40,450	41,250	1,381	412.50
2013-04-25	43,400	46,400	43,000	43,350	4,776	433.50
2013-04-24	51,100	55,000	48,500	52,400	2,528	524
2013-04-23	43,000	48,000	42,400	48,000	2,349	480
2013-04-22	40,000	41,300	39,500	41,000	595	410
2013-04-19	40,100	40,350	38,050	38,900	327	389
2013-04-18	37,900	39,500	37,050	39,250	448	392.50
2013-04-17	37,000	37,950	36,800	37,550	172	375.50
2013-04-16	36,400	36,500	36,200	36,450	78	364.50
2013-04-15	36,750	37,000	36,500	36,650	59	366.50
2013-04-12	37,700	37,700	36,000	36,950	155	369.50
2013-04-11	37,950	37,950	36,700	37,250	118	372.50
2013-04-10	37,350	37,650	37,000	37,600	177	376
2013-04-09	38,150	38,450	37,300	37,350	157	373.50
2013-04-08	38,450	38,500	37,500	37,950	286	379.50
2013-04-05	36,950	38,600	36,050	37,150	275	371.50
2013-04-04	35,550	36,300	34,800	36,300	276	363
2013-04-03	36,050	36,500	35,050	36,000	139	360
2013-04-02	35,550	36,400	34,300	35,950	250	359.50
2013-04-01	39,000	39,000	36,000	36,100	349	361
2013-03-29	38,900	39,200	37,100	39,000	407	390
2013-03-28	42,800	42,800	38,000	39,100	1,578	391
2013-03-27	39,300	41,300	38,900	40,000	441	400
2013-03-26	39,000	39,550	38,500	39,000	235	390
2013-03-25	38,750	39,750	37,850	38,800	182	388
2013-03-22	39,450	39,450	37,900	38,750	189	387.50
2013-03-21	40,000	40,000	37,600	39,500	368	395
2013-03-19	37,000	39,750	36,500	38,600	908	386
2013-03-18	35,000	35,450	35,000	35,350	71	353.50
2013-03-15	34,900	35,000	34,500	34,950	23	349.50
2013-03-14	34,350	34,800	34,350	34,800	3	348
2013-03-13	34,350	34,400	34,050	34,400	42	344
2013-03-12	34,600	34,900	34,000	34,000	86	340
2013-03-11	35,050	35,300	34,850	35,000	48	350
2013-03-08	34,500	35,100	34,200	35,000	190	350
2013-03-07	34,500	34,900	34,000	34,900	123	349
2013-03-06	34,900	34,900	34,000	34,850	110	348.50
2013-03-05	34,400	35,100	34,050	34,400	136	344
2013-03-04	34,700	35,000	34,050	34,400	96	344
2013-03-01	35,800	35,800	34,200	34,800	257	348
2013-02-28	34,900	39,000	33,500	34,900	1,520	349
2013-02-27	32,500	33,750	32,500	33,500	46	335
2013-02-26	31,700	32,700	31,700	32,400	29	324
2013-02-25	31,850	33,000	31,850	33,000	31	330
2013-02-22	31,000	32,500	31,000	31,700	27	317
2013-02-21	32,850	32,850	30,650	31,000	158	310
2013-02-20	30,800	32,000	30,800	31,450	104	314.50
2013-02-19	30,650	31,350	30,650	30,650	36	306.50
2013-02-18	30,500	31,000	30,500	31,000	14	310
2013-02-15	31,200	31,300	30,250	30,300	58	303
2013-02-14	30,800	31,000	30,500	31,000	29	310
2013-02-13	32,200	32,200	30,000	31,450	140	314.50
2013-02-12	32,400	32,500	32,100	32,500	64	325
2013-02-08	33,800	33,800	32,700	32,800	41	328
2013-02-07	34,000	34,500	33,000	33,900	76	339
2013-02-06	34,500	34,500	33,750	34,500	19	345
2013-02-05	33,750	34,500	33,750	34,500	55	345
2013-02-04	35,000	35,000	34,400	34,800	42	348
2013-02-01	34,700	34,700	33,650	34,700	50	347
2013-01-31	35,000	35,000	33,500	34,700	85	347
2013-01-30	34,700	35,000	34,000	34,900	95	349
2013-01-29	34,000	35,050	33,300	33,300	209	333
2013-01-28	32,400	34,000	31,800	34,000	112	340
2013-01-25	32,400	33,700	32,300	33,050	221	330.50
2013-01-24	30,750	32,400	30,600	31,300	230	313
2013-01-23	30,800	37,700	30,800	32,850	1,421	328.50
2013-01-22	30,000	30,750	30,000	30,700	220	307
2013-01-21	29,670	29,980	29,560	29,980	127	299.80
2013-01-18	28,520	29,050	28,520	29,050	45	290.50
2013-01-17	28,520	28,520	28,200	28,200	15	282
2013-01-16	29,350	29,400	28,500	28,790	202	287.90
2013-01-15	28,900	29,350	28,900	29,000	63	290
2013-01-11	28,300	28,880	28,300	28,880	51	288.80
2013-01-10	27,660	28,410	27,660	28,200	100	282
2013-01-09	27,200	27,500	27,200	27,500	32	275
2013-01-08	27,480	27,690	27,380	27,500	31	275
2013-01-07	27,280	27,750	27,000	27,500	139	275
2013-01-04	26,390	27,000	26,250	26,780	82	267.80

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 [2013年度]

3839 (株)ODKソリューションズの時系列データ [2013年度]