3964 (株)オークネット の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,426 | 1,442 | 1,426 | 1,436 | 21,900 | 718 |
| 2017-12-28 | 1,415 | 1,435 | 1,415 | 1,425 | 36,100 | 712.50 |
| 2017-12-27 | 1,376 | 1,419 | 1,376 | 1,415 | 194,000 | 707.50 |
| 2017-12-26 | 1,478 | 1,483 | 1,467 | 1,479 | 107,700 | 739.50 |
| 2017-12-25 | 1,479 | 1,479 | 1,464 | 1,478 | 43,000 | 739 |
| 2017-12-22 | 1,475 | 1,480 | 1,472 | 1,478 | 32,900 | 739 |
| 2017-12-21 | 1,485 | 1,497 | 1,473 | 1,478 | 26,600 | 739 |
| 2017-12-20 | 1,468 | 1,482 | 1,468 | 1,482 | 25,000 | 741 |
| 2017-12-19 | 1,460 | 1,468 | 1,452 | 1,460 | 26,600 | 730 |
| 2017-12-18 | 1,465 | 1,469 | 1,461 | 1,465 | 25,500 | 732.50 |
| 2017-12-15 | 1,454 | 1,459 | 1,447 | 1,457 | 12,900 | 728.50 |
| 2017-12-14 | 1,440 | 1,458 | 1,439 | 1,454 | 17,700 | 727 |
| 2017-12-13 | 1,455 | 1,468 | 1,428 | 1,436 | 35,700 | 718 |
| 2017-12-12 | 1,445 | 1,461 | 1,439 | 1,455 | 30,100 | 727.50 |
| 2017-12-11 | 1,452 | 1,452 | 1,422 | 1,443 | 30,700 | 721.50 |
| 2017-12-08 | 1,421 | 1,427 | 1,413 | 1,422 | 38,400 | 711 |
| 2017-12-07 | 1,399 | 1,423 | 1,397 | 1,419 | 26,900 | 709.50 |
| 2017-12-06 | 1,400 | 1,405 | 1,374 | 1,391 | 27,000 | 695.50 |
| 2017-12-05 | 1,377 | 1,394 | 1,372 | 1,394 | 23,000 | 697 |
| 2017-12-04 | 1,373 | 1,375 | 1,366 | 1,372 | 22,900 | 686 |
| 2017-12-01 | 1,345 | 1,355 | 1,345 | 1,355 | 22,200 | 677.50 |
| 2017-11-30 | 1,330 | 1,339 | 1,326 | 1,337 | 24,900 | 668.50 |
| 2017-11-29 | 1,320 | 1,335 | 1,320 | 1,334 | 13,300 | 667 |
| 2017-11-28 | 1,321 | 1,328 | 1,306 | 1,314 | 52,000 | 657 |
| 2017-11-27 | 1,320 | 1,338 | 1,319 | 1,332 | 43,700 | 666 |
| 2017-11-24 | 1,305 | 1,325 | 1,305 | 1,318 | 24,900 | 659 |
| 2017-11-22 | 1,330 | 1,341 | 1,303 | 1,304 | 79,600 | 652 |
| 2017-11-21 | 1,367 | 1,379 | 1,338 | 1,341 | 94,400 | 670.50 |
| 2017-11-20 | 1,394 | 1,396 | 1,372 | 1,382 | 28,300 | 691 |
| 2017-11-17 | 1,394 | 1,399 | 1,387 | 1,393 | 25,500 | 696.50 |
| 2017-11-16 | 1,367 | 1,400 | 1,367 | 1,394 | 30,700 | 697 |
| 2017-11-15 | 1,351 | 1,420 | 1,351 | 1,394 | 194,700 | 697 |
| 2017-11-13 | 1,473 | 1,473 | 1,400 | 1,400 | 6,300 | 700 |
| 2017-11-10 | 1,450 | 1,479 | 1,442 | 1,448 | 18,400 | 724 |
| 2017-11-09 | 1,502 | 1,511 | 1,478 | 1,486 | 11,600 | 743 |
| 2017-11-08 | 1,484 | 1,511 | 1,462 | 1,511 | 8,200 | 755.50 |
| 2017-11-07 | 1,474 | 1,484 | 1,456 | 1,484 | 9,400 | 742 |
| 2017-11-06 | 1,467 | 1,486 | 1,467 | 1,473 | 5,300 | 736.50 |
| 2017-11-02 | 1,500 | 1,503 | 1,466 | 1,474 | 17,800 | 737 |
| 2017-11-01 | 1,491 | 1,514 | 1,473 | 1,512 | 15,800 | 756 |
| 2017-10-31 | 1,497 | 1,497 | 1,487 | 1,493 | 9,300 | 746.50 |
| 2017-10-30 | 1,485 | 1,492 | 1,468 | 1,492 | 22,300 | 746 |
| 2017-10-27 | 1,445 | 1,479 | 1,445 | 1,470 | 19,600 | 735 |
| 2017-10-26 | 1,441 | 1,461 | 1,436 | 1,450 | 16,000 | 725 |
| 2017-10-25 | 1,450 | 1,456 | 1,435 | 1,452 | 15,600 | 726 |
| 2017-10-24 | 1,425 | 1,438 | 1,421 | 1,438 | 9,900 | 719 |
| 2017-10-23 | 1,420 | 1,432 | 1,418 | 1,420 | 15,900 | 710 |
| 2017-10-20 | 1,420 | 1,425 | 1,408 | 1,413 | 35,800 | 706.50 |
| 2017-10-19 | 1,450 | 1,452 | 1,428 | 1,449 | 46,100 | 724.50 |
| 2017-10-18 | 1,450 | 1,453 | 1,441 | 1,450 | 10,400 | 725 |
| 2017-10-17 | 1,455 | 1,469 | 1,447 | 1,469 | 22,900 | 734.50 |
| 2017-10-16 | 1,441 | 1,463 | 1,440 | 1,451 | 26,600 | 725.50 |
| 2017-10-13 | 1,437 | 1,442 | 1,428 | 1,435 | 18,600 | 717.50 |
| 2017-10-12 | 1,428 | 1,445 | 1,422 | 1,433 | 10,800 | 716.50 |
| 2017-10-11 | 1,449 | 1,449 | 1,426 | 1,426 | 7,100 | 713 |
| 2017-10-10 | 1,432 | 1,452 | 1,432 | 1,451 | 11,400 | 725.50 |
| 2017-10-06 | 1,439 | 1,439 | 1,422 | 1,432 | 14,800 | 716 |
| 2017-10-05 | 1,429 | 1,434 | 1,424 | 1,431 | 9,100 | 715.50 |
| 2017-10-04 | 1,451 | 1,451 | 1,438 | 1,446 | 7,100 | 723 |
| 2017-10-03 | 1,434 | 1,463 | 1,434 | 1,450 | 40,500 | 725 |
| 2017-10-02 | 1,440 | 1,446 | 1,416 | 1,431 | 11,200 | 715.50 |
| 2017-09-29 | 1,426 | 1,432 | 1,412 | 1,426 | 23,900 | 713 |
| 2017-09-28 | 1,422 | 1,438 | 1,420 | 1,438 | 26,100 | 719 |
| 2017-09-27 | 1,431 | 1,440 | 1,428 | 1,433 | 10,600 | 716.50 |
| 2017-09-26 | 1,445 | 1,450 | 1,424 | 1,429 | 45,000 | 714.50 |
| 2017-09-25 | 1,449 | 1,449 | 1,410 | 1,417 | 27,100 | 708.50 |
| 2017-09-22 | 1,399 | 1,443 | 1,377 | 1,409 | 43,900 | 704.50 |
| 2017-09-21 | 1,413 | 1,417 | 1,384 | 1,387 | 34,100 | 693.50 |
| 2017-09-20 | 1,411 | 1,425 | 1,391 | 1,413 | 24,600 | 706.50 |
| 2017-09-19 | 1,425 | 1,430 | 1,399 | 1,415 | 21,300 | 707.50 |
| 2017-09-15 | 1,420 | 1,450 | 1,409 | 1,431 | 36,200 | 715.50 |
| 2017-09-14 | 1,405 | 1,441 | 1,395 | 1,433 | 71,600 | 716.50 |
| 2017-09-13 | 1,410 | 1,415 | 1,395 | 1,400 | 27,600 | 700 |
| 2017-09-12 | 1,389 | 1,408 | 1,359 | 1,404 | 35,400 | 702 |
| 2017-09-11 | 1,365 | 1,394 | 1,341 | 1,386 | 18,400 | 693 |
| 2017-09-08 | 1,365 | 1,369 | 1,332 | 1,358 | 11,200 | 679 |
| 2017-09-07 | 1,358 | 1,373 | 1,355 | 1,365 | 8,200 | 682.50 |
| 2017-09-06 | 1,356 | 1,367 | 1,348 | 1,358 | 9,600 | 679 |
| 2017-09-05 | 1,356 | 1,356 | 1,342 | 1,354 | 9,600 | 677 |
| 2017-09-04 | 1,360 | 1,375 | 1,348 | 1,357 | 7,300 | 678.50 |
| 2017-09-01 | 1,376 | 1,376 | 1,355 | 1,361 | 11,500 | 680.50 |
| 2017-08-31 | 1,392 | 1,392 | 1,365 | 1,374 | 7,100 | 687 |
| 2017-08-30 | 1,385 | 1,395 | 1,361 | 1,392 | 10,800 | 696 |
| 2017-08-29 | 1,370 | 1,398 | 1,361 | 1,385 | 27,200 | 692.50 |
| 2017-08-28 | 1,338 | 1,362 | 1,338 | 1,361 | 11,800 | 680.50 |
| 2017-08-25 | 1,351 | 1,351 | 1,330 | 1,336 | 13,900 | 668 |
| 2017-08-24 | 1,320 | 1,339 | 1,320 | 1,321 | 30,800 | 660.50 |
| 2017-08-23 | 1,340 | 1,347 | 1,327 | 1,337 | 34,800 | 668.50 |
| 2017-08-22 | 1,340 | 1,350 | 1,329 | 1,342 | 31,700 | 671 |
| 2017-08-21 | 1,334 | 1,355 | 1,334 | 1,347 | 63,700 | 673.50 |
| 2017-08-18 | 1,334 | 1,351 | 1,324 | 1,347 | 36,300 | 673.50 |
| 2017-08-17 | 1,345 | 1,362 | 1,340 | 1,351 | 33,900 | 675.50 |
| 2017-08-16 | 1,333 | 1,362 | 1,333 | 1,358 | 29,400 | 679 |
| 2017-08-15 | 1,331 | 1,368 | 1,331 | 1,363 | 59,900 | 681.50 |
| 2017-08-14 | 1,231 | 1,387 | 1,231 | 1,361 | 157,300 | 680.50 |
| 2017-08-10 | 1,450 | 1,478 | 1,450 | 1,471 | 39,800 | 735.50 |
| 2017-08-09 | 1,462 | 1,462 | 1,403 | 1,438 | 22,300 | 719 |
| 2017-08-08 | 1,455 | 1,467 | 1,425 | 1,452 | 14,300 | 726 |
| 2017-08-07 | 1,444 | 1,484 | 1,440 | 1,449 | 34,300 | 724.50 |
| 2017-08-04 | 1,438 | 1,487 | 1,420 | 1,438 | 34,400 | 719 |
| 2017-08-03 | 1,450 | 1,450 | 1,420 | 1,438 | 51,100 | 719 |
| 2017-08-02 | 1,460 | 1,479 | 1,443 | 1,451 | 32,800 | 725.50 |
| 2017-08-01 | 1,420 | 1,514 | 1,419 | 1,460 | 58,600 | 730 |
| 2017-07-31 | 1,419 | 1,424 | 1,406 | 1,415 | 12,100 | 707.50 |
| 2017-07-28 | 1,402 | 1,430 | 1,402 | 1,419 | 23,200 | 709.50 |
| 2017-07-27 | 1,413 | 1,430 | 1,401 | 1,415 | 17,800 | 707.50 |
| 2017-07-26 | 1,410 | 1,420 | 1,395 | 1,413 | 18,500 | 706.50 |
| 2017-07-25 | 1,410 | 1,410 | 1,390 | 1,403 | 25,100 | 701.50 |
| 2017-07-24 | 1,391 | 1,415 | 1,387 | 1,401 | 21,100 | 700.50 |
| 2017-07-21 | 1,410 | 1,410 | 1,373 | 1,383 | 29,000 | 691.50 |
| 2017-07-20 | 1,390 | 1,410 | 1,384 | 1,397 | 17,800 | 698.50 |
| 2017-07-19 | 1,395 | 1,414 | 1,353 | 1,379 | 21,000 | 689.50 |
| 2017-07-18 | 1,376 | 1,412 | 1,324 | 1,410 | 19,600 | 705 |
| 2017-07-14 | 1,401 | 1,415 | 1,387 | 1,387 | 34,200 | 693.50 |
| 2017-07-13 | 1,382 | 1,409 | 1,381 | 1,401 | 38,400 | 700.50 |
| 2017-07-12 | 1,400 | 1,405 | 1,370 | 1,390 | 23,300 | 695 |
| 2017-07-11 | 1,420 | 1,430 | 1,401 | 1,402 | 19,600 | 701 |
| 2017-07-10 | 1,400 | 1,441 | 1,399 | 1,414 | 31,900 | 707 |
| 2017-07-07 | 1,380 | 1,391 | 1,380 | 1,384 | 10,600 | 692 |
| 2017-07-06 | 1,403 | 1,416 | 1,380 | 1,395 | 24,400 | 697.50 |
| 2017-07-05 | 1,382 | 1,406 | 1,382 | 1,397 | 10,400 | 698.50 |
| 2017-07-04 | 1,414 | 1,429 | 1,383 | 1,385 | 33,800 | 692.50 |
| 2017-07-03 | 1,393 | 1,413 | 1,393 | 1,404 | 28,400 | 702 |
| 2017-06-30 | 1,370 | 1,410 | 1,370 | 1,395 | 47,200 | 697.50 |
| 2017-06-29 | 1,403 | 1,416 | 1,370 | 1,402 | 37,100 | 701 |
| 2017-06-28 | 1,343 | 1,435 | 1,343 | 1,395 | 75,500 | 697.50 |
| 2017-06-27 | 1,368 | 1,378 | 1,340 | 1,343 | 42,700 | 671.50 |
| 2017-06-26 | 1,340 | 1,369 | 1,340 | 1,351 | 45,200 | 675.50 |
| 2017-06-23 | 1,350 | 1,350 | 1,330 | 1,339 | 30,900 | 669.50 |
| 2017-06-22 | 1,308 | 1,339 | 1,308 | 1,335 | 31,800 | 667.50 |
| 2017-06-21 | 1,314 | 1,337 | 1,310 | 1,311 | 13,500 | 655.50 |
| 2017-06-20 | 1,340 | 1,340 | 1,315 | 1,333 | 16,800 | 666.50 |
| 2017-06-19 | 1,330 | 1,335 | 1,317 | 1,330 | 8,400 | 665 |
| 2017-06-16 | 1,306 | 1,341 | 1,306 | 1,324 | 22,400 | 662 |
| 2017-06-15 | 1,325 | 1,329 | 1,306 | 1,306 | 31,000 | 653 |
| 2017-06-14 | 1,327 | 1,352 | 1,322 | 1,333 | 16,200 | 666.50 |
| 2017-06-13 | 1,350 | 1,355 | 1,332 | 1,340 | 19,200 | 670 |
| 2017-06-12 | 1,394 | 1,394 | 1,353 | 1,356 | 33,400 | 678 |
| 2017-06-09 | 1,359 | 1,378 | 1,355 | 1,364 | 34,900 | 682 |
| 2017-06-08 | 1,370 | 1,389 | 1,349 | 1,359 | 49,000 | 679.50 |
| 2017-06-07 | 1,357 | 1,381 | 1,330 | 1,372 | 40,500 | 686 |
| 2017-06-06 | 1,381 | 1,385 | 1,355 | 1,361 | 29,800 | 680.50 |
| 2017-06-05 | 1,387 | 1,394 | 1,372 | 1,381 | 34,500 | 690.50 |
| 2017-06-02 | 1,380 | 1,406 | 1,380 | 1,387 | 50,800 | 693.50 |
| 2017-06-01 | 1,376 | 1,404 | 1,375 | 1,390 | 28,700 | 695 |
| 2017-05-31 | 1,429 | 1,431 | 1,395 | 1,406 | 26,300 | 703 |
| 2017-05-30 | 1,423 | 1,454 | 1,376 | 1,440 | 81,200 | 720 |
| 2017-05-29 | 1,454 | 1,454 | 1,420 | 1,423 | 44,000 | 711.50 |
| 2017-05-26 | 1,423 | 1,450 | 1,415 | 1,444 | 134,400 | 722 |
| 2017-05-25 | 1,421 | 1,434 | 1,395 | 1,424 | 122,200 | 712 |
| 2017-05-24 | 1,400 | 1,423 | 1,384 | 1,421 | 178,700 | 710.50 |
| 2017-05-23 | 1,350 | 1,400 | 1,350 | 1,400 | 183,500 | 700 |
| 2017-05-22 | 1,365 | 1,365 | 1,334 | 1,350 | 46,000 | 675 |
| 2017-05-19 | 1,351 | 1,382 | 1,345 | 1,359 | 38,100 | 679.50 |
| 2017-05-18 | 1,345 | 1,387 | 1,323 | 1,367 | 106,800 | 683.50 |
| 2017-05-17 | 1,274 | 1,377 | 1,268 | 1,375 | 175,500 | 687.50 |
| 2017-05-16 | 1,265 | 1,279 | 1,255 | 1,274 | 107,400 | 637 |
| 2017-05-15 | 1,272 | 1,314 | 1,261 | 1,295 | 47,500 | 647.50 |
| 2017-05-12 | 1,272 | 1,275 | 1,267 | 1,272 | 50,100 | 636 |
| 2017-05-11 | 1,259 | 1,278 | 1,259 | 1,274 | 20,900 | 637 |
| 2017-05-10 | 1,271 | 1,278 | 1,259 | 1,266 | 43,500 | 633 |
| 2017-05-09 | 1,280 | 1,281 | 1,273 | 1,274 | 35,400 | 637 |
| 2017-05-08 | 1,275 | 1,289 | 1,266 | 1,285 | 76,100 | 642.50 |
| 2017-05-02 | 1,300 | 1,310 | 1,266 | 1,270 | 150,200 | 635 |
| 2017-05-01 | 1,329 | 1,340 | 1,304 | 1,311 | 100,300 | 655.50 |
| 2017-04-28 | 1,336 | 1,372 | 1,334 | 1,345 | 197,400 | 672.50 |
| 2017-04-27 | 1,295 | 1,357 | 1,286 | 1,333 | 680,300 | 666.50 |
| 2017-04-26 | 1,303 | 1,319 | 1,299 | 1,305 | 119,100 | 652.50 |
| 2017-04-25 | 1,303 | 1,320 | 1,295 | 1,301 | 123,100 | 650.50 |
| 2017-04-24 | 1,305 | 1,320 | 1,291 | 1,306 | 127,300 | 653 |
| 2017-04-21 | 1,299 | 1,302 | 1,278 | 1,300 | 99,400 | 650 |
| 2017-04-20 | 1,290 | 1,310 | 1,275 | 1,299 | 93,000 | 649.50 |
| 2017-04-19 | 1,272 | 1,311 | 1,270 | 1,302 | 71,500 | 651 |
| 2017-04-18 | 1,290 | 1,311 | 1,264 | 1,279 | 81,300 | 639.50 |
| 2017-04-17 | 1,300 | 1,319 | 1,210 | 1,295 | 108,900 | 647.50 |
| 2017-04-14 | 1,330 | 1,330 | 1,290 | 1,290 | 102,200 | 645 |
| 2017-04-13 | 1,279 | 1,340 | 1,279 | 1,325 | 461,100 | 662.50 |
| 2017-04-12 | 1,255 | 1,278 | 1,235 | 1,275 | 139,300 | 637.50 |
| 2017-04-11 | 1,231 | 1,280 | 1,226 | 1,265 | 196,800 | 632.50 |
| 2017-04-10 | 1,210 | 1,249 | 1,189 | 1,247 | 155,600 | 623.50 |
| 2017-04-07 | 1,226 | 1,226 | 1,171 | 1,193 | 124,700 | 596.50 |
| 2017-04-06 | 1,238 | 1,238 | 1,188 | 1,216 | 128,800 | 608 |
| 2017-04-05 | 1,208 | 1,241 | 1,208 | 1,234 | 145,400 | 617 |
| 2017-04-04 | 1,235 | 1,249 | 1,163 | 1,230 | 339,400 | 615 |
| 2017-04-03 | 1,241 | 1,250 | 1,226 | 1,230 | 294,000 | 615 |
| 2017-03-31 | 1,290 | 1,308 | 1,226 | 1,233 | 1,284,800 | 616.50 |
| 2017-03-30 | 1,251 | 1,289 | 1,225 | 1,283 | 1,614,100 | 641.50 |
| 2017-03-29 | 1,300 | 1,319 | 1,210 | 1,235 | 5,861,300 | 617.50 |
分割・併合履歴 ： [2025-03-28]1株→2株