4684 (株)オービックの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	25,100	26,000	24,200	26,000	9,500	2,600
2001-12-27	23,890	24,800	23,700	24,800	9,900	2,480
2001-12-26	23,500	23,920	23,400	23,600	4,700	2,360
2001-12-25	24,000	24,000	23,500	23,500	7,900	2,350
2001-12-21	24,080	24,080	23,520	24,000	8,100	2,400
2001-12-20	24,900	25,000	23,810	24,100	5,600	2,410
2001-12-19	23,700	24,800	23,700	24,750	8,800	2,475
2001-12-18	24,100	24,360	23,850	24,000	25,000	2,400
2001-12-17	24,800	24,980	24,330	24,330	16,900	2,433
2001-12-14	24,720	25,710	24,720	25,400	25,400	2,540
2001-12-13	26,000	26,100	25,600	25,860	9,500	2,586
2001-12-12	24,220	25,800	24,020	25,700	23,400	2,570
2001-12-11	25,000	25,000	24,150	24,220	14,300	2,422
2001-12-10	25,410	25,410	25,100	25,100	7,000	2,510
2001-12-07	26,490	26,490	25,000	25,100	13,100	2,510
2001-12-06	26,150	26,700	25,700	26,490	16,400	2,649
2001-12-05	25,630	26,140	25,630	26,140	7,600	2,614
2001-12-04	25,010	25,300	24,800	25,010	10,200	2,501
2001-12-03	26,070	26,070	24,970	25,020	12,300	2,502
2001-11-30	25,800	26,150	25,290	25,470	21,400	2,547
2001-11-29	25,700	25,800	25,300	25,800	18,900	2,580
2001-11-28	26,700	26,800	26,090	26,400	22,600	2,640
2001-11-27	27,220	27,320	27,000	27,000	24,100	2,700
2001-11-26	27,380	27,720	27,320	27,720	7,100	2,772
2001-11-22	27,090	27,750	26,850	27,750	12,100	2,775
2001-11-21	26,100	27,250	26,100	27,190	29,000	2,719
2001-11-20	28,080	28,200	26,100	26,150	34,300	2,615
2001-11-19	28,000	28,190	27,500	28,050	15,100	2,805
2001-11-16	27,350	28,100	27,350	28,000	24,100	2,800
2001-11-15	27,290	27,400	26,850	27,350	28,300	2,735
2001-11-14	27,330	28,200	27,330	28,190	11,100	2,819
2001-11-13	27,270	27,500	26,900	27,300	8,500	2,730
2001-11-12	26,040	27,000	26,040	26,730	7,500	2,673
2001-11-09	27,260	28,100	26,040	26,040	23,600	2,604
2001-11-08	27,000	27,100	26,200	27,100	19,000	2,710
2001-11-07	26,600	27,170	26,500	26,880	22,200	2,688
2001-11-06	27,000	27,000	26,190	26,600	21,700	2,660
2001-11-05	26,000	26,800	25,750	26,790	18,900	2,679
2001-11-02	25,540	26,070	25,310	25,310	6,500	2,531
2001-11-01	25,800	26,000	25,060	25,070	24,900	2,507
2001-10-31	27,200	27,200	26,600	27,000	15,900	2,700
2001-10-30	27,790	27,800	27,060	27,350	14,100	2,735
2001-10-29	28,500	28,500	27,750	27,840	9,900	2,784
2001-10-26	29,290	29,300	28,010	28,500	20,200	2,850
2001-10-25	28,000	29,360	27,840	28,490	26,900	2,849
2001-10-24	27,780	28,490	27,750	27,890	23,600	2,789
2001-10-23	28,050	28,410	27,750	28,000	28,400	2,800
2001-10-22	27,800	27,800	27,360	27,800	8,400	2,780
2001-10-19	26,500	27,590	26,500	27,200	16,900	2,720
2001-10-18	26,000	26,500	26,000	26,010	24,400	2,601
2001-10-17	25,850	26,400	25,850	26,090	16,800	2,609
2001-10-16	25,400	25,850	25,100	25,850	9,900	2,585
2001-10-15	25,790	25,980	25,550	25,800	3,700	2,580
2001-10-12	25,760	26,400	24,700	25,980	23,900	2,598
2001-10-11	24,600	25,500	23,500	25,400	34,000	2,540
2001-10-10	25,400	26,400	24,700	26,400	23,900	2,640
2001-10-09	24,000	24,800	23,890	24,800	20,100	2,480
2001-10-05	23,500	23,740	22,990	23,730	25,600	2,373
2001-10-04	23,600	24,000	22,720	23,000	25,500	2,300
2001-10-03	24,000	24,040	22,700	23,000	29,400	2,300
2001-10-02	24,400	24,400	23,880	24,190	18,400	2,419
2001-10-01	22,690	23,500	22,500	23,500	11,900	2,350
2001-09-28	22,200	22,500	21,700	22,090	18,600	2,209
2001-09-27	22,650	23,600	20,980	21,600	18,300	2,160
2001-09-26	22,730	22,730	22,210	22,350	30,100	2,235
2001-09-25	22,900	22,900	22,600	22,730	14,100	2,273
2001-09-21	21,500	21,990	21,050	21,990	4,500	2,199
2001-09-20	21,800	22,390	21,610	21,980	8,100	2,198
2001-09-19	22,000	23,700	21,990	23,300	14,500	2,330
2001-09-18	20,980	22,070	20,980	21,700	15,800	2,170
2001-09-17	21,580	21,580	20,800	20,960	8,600	2,096
2001-09-14	21,600	21,800	20,990	21,490	25,400	2,149
2001-09-13	20,990	22,100	20,990	22,000	7,600	2,200
2001-09-11	23,630	24,000	23,170	23,990	11,900	2,399
2001-09-10	22,280	24,400	22,000	24,230	22,400	2,423
2001-09-07	20,840	21,980	20,800	21,980	8,300	2,198
2001-09-06	20,550	21,150	20,550	20,850	12,300	2,085
2001-09-05	21,210	21,210	20,900	21,150	24,000	2,115
2001-09-04	20,270	21,510	20,270	21,510	31,200	2,151
2001-09-03	21,650	21,650	20,510	20,570	7,700	2,057
2001-08-31	21,890	21,890	21,200	21,650	9,100	2,165
2001-08-30	22,900	22,910	21,930	22,290	6,700	2,229
2001-08-29	22,900	23,300	22,200	23,300	9,400	2,330
2001-08-28	23,510	23,510	22,080	22,900	11,600	2,290
2001-08-27	21,500	22,750	21,500	22,700	27,800	2,270
2001-08-24	21,100	21,200	19,400	20,980	30,500	2,098
2001-08-23	24,900	25,360	22,290	22,300	17,200	2,230
2001-08-22	25,400	25,500	24,860	24,900	22,400	2,490
2001-08-21	25,850	26,280	25,600	26,000	9,500	2,600
2001-08-20	25,800	26,400	25,800	26,150	8,000	2,615
2001-08-17	26,170	27,780	26,010	27,000	15,100	2,700
2001-08-16	25,500	25,750	25,320	25,570	11,900	2,557
2001-08-15	26,020	26,510	26,020	26,510	14,200	2,651
2001-08-14	26,710	26,710	25,700	25,700	19,400	2,570
2001-08-13	26,700	26,700	25,010	25,510	14,000	2,551
2001-08-10	28,200	28,200	26,500	26,700	6,000	2,670
2001-08-09	28,010	28,010	27,200	27,490	12,300	2,749
2001-08-08	28,190	28,690	27,890	28,500	7,400	2,850
2001-08-07	27,220	28,300	27,000	28,200	6,900	2,820
2001-08-06	27,020	27,730	27,020	27,670	3,800	2,767
2001-08-03	28,200	28,500	28,150	28,430	17,200	2,843
2001-08-02	28,290	28,450	27,900	28,200	23,500	2,820
2001-08-01	27,200	28,000	27,190	27,990	22,400	2,799
2001-07-31	26,050	27,000	25,700	26,600	19,500	2,660
2001-07-30	27,000	27,000	26,200	26,350	7,600	2,635
2001-07-27	26,750	27,000	26,140	27,000	3,300	2,700
2001-07-26	26,530	27,000	25,610	26,710	13,000	2,671
2001-07-25	25,130	26,190	25,100	25,930	28,000	2,593
2001-07-24	25,430	25,730	25,000	25,730	28,200	2,573
2001-07-23	26,300	26,500	25,600	25,730	47,100	2,573
2001-07-19	28,430	28,950	28,110	28,300	27,600	2,830
2001-07-18	26,400	27,230	26,400	27,230	11,200	2,723
2001-07-17	26,400	26,500	26,210	26,400	16,000	2,640
2001-07-16	26,720	27,450	26,720	27,300	8,600	2,730
2001-07-13	28,000	28,300	27,200	27,590	7,900	2,759
2001-07-12	26,820	27,930	26,820	27,900	3,300	2,790
2001-07-11	27,390	27,390	27,010	27,120	33,000	2,712
2001-07-10	27,420	27,500	27,120	27,400	30,400	2,740
2001-07-09	27,000	27,300	27,000	27,120	25,500	2,712
2001-07-06	26,990	27,200	26,700	27,010	34,900	2,701
2001-07-05	27,000	27,000	26,400	27,000	9,600	2,700
2001-07-04	28,200	28,200	26,960	27,000	2,900	2,700
2001-07-03	27,990	27,990	27,200	27,990	6,300	2,799
2001-07-02	28,200	28,200	27,600	28,000	13,100	2,800
2001-06-29	28,000	28,200	27,030	28,090	26,100	2,809
2001-06-28	27,350	28,000	26,220	27,990	26,500	2,799
2001-06-27	27,150	27,300	26,650	27,280	15,100	2,728
2001-06-26	26,000	27,400	26,000	27,150	14,400	2,715
2001-06-25	26,500	26,500	25,950	26,000	33,600	2,600
2001-06-22	27,200	27,800	26,500	26,500	17,200	2,650
2001-06-21	25,700	27,000	25,350	27,000	47,700	2,700
2001-06-20	26,500	26,500	25,170	25,400	18,100	2,540
2001-06-19	25,190	26,800	25,190	26,200	13,300	2,620
2001-06-18	25,100	25,310	24,000	25,200	25,400	2,520
2001-06-15	26,560	26,560	25,660	26,000	24,200	2,600
2001-06-14	28,050	28,050	27,690	27,760	3,500	2,776
2001-06-13	28,800	28,800	28,650	28,650	8,200	2,865
2001-06-12	28,760	29,000	28,000	28,800	15,800	2,880
2001-06-11	28,600	28,840	28,000	28,760	11,600	2,876
2001-06-08	27,730	29,250	27,730	29,060	44,200	2,906
2001-06-07	26,820	28,800	26,780	28,630	34,900	2,863
2001-06-06	26,000	26,100	25,850	25,940	29,100	2,594
2001-06-05	26,000	26,000	25,500	26,000	9,400	2,600
2001-06-04	26,700	26,700	26,120	26,200	6,800	2,620
2001-06-01	26,850	26,930	26,550	26,550	8,800	2,655
2001-05-31	27,300	27,410	26,250	26,550	15,700	2,655
2001-05-30	28,000	28,800	26,500	28,800	15,700	2,880
2001-05-29	29,000	29,000	28,140	28,280	8,000	2,828
2001-05-28	28,300	29,100	28,150	29,100	14,000	2,910
2001-05-25	30,950	30,950	29,610	29,800	5,100	2,980
2001-05-24	29,100	31,700	29,100	31,000	26,800	3,100
2001-05-23	30,300	30,500	30,100	30,300	14,100	3,030
2001-05-22	30,700	30,900	30,350	30,600	40,400	3,060
2001-05-21	29,340	30,000	29,140	29,990	20,900	2,999
2001-05-18	29,000	29,490	28,900	29,040	24,100	2,904
2001-05-17	28,480	28,480	27,500	28,480	36,800	2,848
2001-05-16	27,000	27,780	26,800	27,500	50,500	2,750
2001-05-15	25,640	26,800	25,640	26,800	36,200	2,680
2001-05-14	25,570	25,700	25,000	25,340	14,000	2,534
2001-05-11	27,510	27,800	26,800	27,370	11,500	2,737
2001-05-10	27,000	27,700	26,390	27,500	16,800	2,750
2001-05-09	27,600	27,900	26,580	27,600	19,000	2,760
2001-05-08	30,400	30,900	28,500	29,400	21,600	2,940
2001-05-07	29,930	30,800	29,900	30,400	19,100	3,040
2001-05-02	28,500	29,300	28,400	28,500	17,600	2,850
2001-05-01	25,800	28,500	25,800	28,160	33,700	2,816
2001-04-27	25,300	25,600	24,930	25,500	10,000	2,550
2001-04-26	24,800	25,600	24,800	25,300	12,000	2,530
2001-04-25	24,500	25,000	24,310	24,790	16,800	2,479
2001-04-24	25,600	25,680	24,500	24,500	20,100	2,450
2001-04-23	24,200	26,300	24,200	26,290	27,700	2,629
2001-04-20	23,890	24,000	23,600	23,900	41,300	2,390
2001-04-19	23,500	23,700	23,300	23,690	54,800	2,369
2001-04-18	22,600	23,000	22,450	23,000	14,400	2,300
2001-04-17	21,990	22,280	21,660	22,000	20,300	2,200
2001-04-16	22,000	22,320	21,500	22,280	9,000	2,228
2001-04-13	22,500	22,500	21,800	21,800	16,900	2,180
2001-04-12	21,790	22,250	21,760	21,950	16,600	2,195
2001-04-11	20,600	22,000	20,510	21,790	15,800	2,179
2001-04-10	21,100	21,100	20,020	20,290	11,300	2,029
2001-04-09	21,000	21,530	20,650	21,100	21,100	2,110
2001-04-06	22,700	22,800	21,700	22,800	54,500	2,280
2001-04-05	19,800	21,200	19,300	21,200	91,400	2,120
2001-04-04	20,890	20,890	19,600	19,980	19,000	1,998
2001-04-03	22,000	22,100	20,840	21,190	13,700	2,119
2001-04-02	22,020	22,380	22,000	22,010	11,800	2,201
2001-03-30	23,570	23,570	22,720	23,150	15,300	2,315
2001-03-29	22,880	23,490	22,100	23,270	23,700	2,327
2001-03-28	21,770	24,100	21,500	23,690	36,800	2,369
2001-03-27	20,600	21,300	20,300	21,170	28,600	2,117
2001-03-26	21,180	21,360	20,410	20,550	55,600	2,055
2001-03-23	20,210	21,100	20,210	20,880	43,000	2,088
2001-03-22	20,000	20,400	19,800	20,000	40,100	2,000
2001-03-21	18,800	21,000	18,620	21,000	34,600	2,100
2001-03-19	18,350	19,170	18,300	19,000	34,100	1,900
2001-03-16	18,400	19,190	18,350	18,350	53,900	1,835
2001-03-15	19,650	19,650	18,320	19,200	40,900	1,920
2001-03-14	20,310	21,000	20,300	20,300	33,400	2,030
2001-03-13	19,080	20,500	19,000	20,010	25,500	2,001
2001-03-12	22,200	22,300	21,000	21,680	16,300	2,168
2001-03-09	21,900	22,800	21,700	22,500	27,000	2,250
2001-03-08	22,790	24,000	22,560	24,000	19,300	2,400
2001-03-07	24,190	24,200	21,950	23,690	21,200	2,369
2001-03-06	20,650	22,400	20,650	22,390	8,300	2,239
2001-03-05	19,900	20,600	19,360	20,600	5,900	2,060
2001-03-02	21,200	21,300	19,300	20,000	32,200	2,000
2001-03-01	22,100	22,150	21,100	21,500	14,300	2,150
2001-02-28	24,000	24,000	23,100	23,500	4,300	2,350
2001-02-27	24,000	24,350	24,000	24,350	5,200	2,435
2001-02-26	25,000	25,000	24,000	24,000	5,900	2,400
2001-02-23	24,500	24,800	24,200	24,800	18,400	2,480
2001-02-22	25,100	25,700	24,300	25,700	4,500	2,570
2001-02-21	25,100	25,600	24,500	25,310	6,300	2,531
2001-02-20	25,000	26,000	24,950	26,000	5,800	2,600
2001-02-19	25,100	25,100	24,700	25,000	2,700	2,500
2001-02-16	25,700	26,750	25,700	26,250	24,500	2,625
2001-02-15	23,800	25,740	23,800	25,500	11,500	2,550
2001-02-14	24,000	24,100	23,700	23,720	7,400	2,372
2001-02-13	25,410	25,500	24,020	24,020	4,900	2,402
2001-02-09	25,300	25,600	25,200	25,300	1,900	2,530
2001-02-08	25,310	25,610	24,950	25,000	9,700	2,500
2001-02-07	24,410	25,660	24,410	25,300	14,200	2,530
2001-02-06	25,710	25,720	24,900	25,010	15,100	2,501
2001-02-05	26,400	26,400	25,800	26,020	13,300	2,602
2001-02-02	26,300	26,650	26,290	26,400	6,700	2,640
2001-02-01	26,290	26,400	25,970	26,300	6,900	2,630
2001-01-31	26,610	26,900	26,000	26,700	14,400	2,670
2001-01-30	27,400	27,400	26,700	26,900	15,600	2,690
2001-01-29	27,400	28,100	26,850	27,700	7,100	2,770
2001-01-26	29,350	29,360	28,200	28,300	20,400	2,830
2001-01-25	27,400	30,050	27,400	30,050	17,900	3,005
2001-01-24	27,600	29,310	27,500	28,600	21,700	2,860
2001-01-23	25,880	28,200	25,880	28,200	30,500	2,820
2001-01-22	28,150	28,170	26,650	26,780	19,700	2,678
2001-01-19	30,450	30,800	29,100	29,650	33,300	2,965
2001-01-18	33,000	34,750	31,800	32,050	43,700	3,205
2001-01-17	28,250	30,950	28,250	30,900	31,300	3,090
2001-01-16	26,450	27,950	25,700	27,950	30,300	2,795
2001-01-15	22,010	25,000	22,010	24,950	24,100	2,495
2001-01-12	22,110	22,310	21,900	22,000	8,200	2,200
2001-01-11	23,500	23,500	21,900	22,000	17,400	2,200
2001-01-10	23,210	23,400	23,100	23,200	26,200	2,320
2001-01-09	23,000	23,050	22,300	23,000	37,100	2,300
2001-01-05	23,500	23,500	22,850	22,900	13,700	2,290
2001-01-04	24,490	24,490	21,900	23,500	7,800	2,350

分割・併合履歴： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2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

4684 (株)オービック の時系列データ [2001年度]

4684 (株)オービックの時系列データ [2001年度]