4684 (株)オービックの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	21,550	21,750	21,450	21,560	2,000	2,156
2003-12-29	21,350	21,900	21,350	21,540	6,000	2,154
2003-12-26	21,150	21,470	21,150	21,470	7,100	2,147
2003-12-25	21,100	21,310	21,000	21,150	8,700	2,115
2003-12-24	20,800	21,450	20,790	21,200	34,500	2,120
2003-12-22	20,480	20,490	20,360	20,380	8,700	2,038
2003-12-19	20,500	20,850	20,200	20,390	74,400	2,039
2003-12-18	20,340	20,400	20,000	20,070	23,300	2,007
2003-12-17	21,460	21,460	20,450	20,570	28,300	2,057
2003-12-16	21,660	21,940	21,450	21,460	16,600	2,146
2003-12-15	21,800	22,110	21,740	21,980	16,400	2,198
2003-12-12	21,890	21,890	21,380	21,580	29,300	2,158
2003-12-11	21,710	21,710	21,000	21,200	13,600	2,120
2003-12-10	22,020	22,020	21,400	21,520	20,200	2,152
2003-12-09	22,170	22,190	21,950	22,050	17,800	2,205
2003-12-08	22,020	22,500	21,800	21,860	10,600	2,186
2003-12-05	22,840	22,840	22,010	22,300	15,000	2,230
2003-12-04	23,050	23,050	22,720	22,830	8,200	2,283
2003-12-03	23,380	23,500	22,950	23,040	9,900	2,304
2003-12-02	23,530	24,030	23,500	23,850	26,000	2,385
2003-12-01	22,600	23,390	22,340	23,230	19,500	2,323
2003-11-28	23,030	23,450	22,600	22,600	11,900	2,260
2003-11-27	23,860	24,000	23,500	23,500	22,600	2,350
2003-11-26	22,910	23,380	22,910	23,260	10,000	2,326
2003-11-25	23,010	23,310	22,600	22,900	24,500	2,290
2003-11-21	21,650	22,940	21,650	22,940	26,400	2,294
2003-11-20	21,920	22,340	21,850	21,950	16,700	2,195
2003-11-19	21,990	22,380	21,570	21,920	18,700	2,192
2003-11-18	21,250	22,240	21,250	22,020	18,800	2,202
2003-11-17	22,670	22,670	21,270	21,460	9,400	2,146
2003-11-14	23,000	23,110	22,450	22,450	12,700	2,245
2003-11-13	23,000	23,390	22,640	22,990	17,700	2,299
2003-11-12	23,190	23,250	22,500	22,720	28,200	2,272
2003-11-11	25,000	25,060	23,200	23,730	17,700	2,373
2003-11-10	23,930	26,000	23,850	25,350	42,900	2,535
2003-11-07	23,760	23,980	23,390	23,700	24,900	2,370
2003-11-06	23,260	23,500	23,000	23,200	27,500	2,320
2003-11-05	24,010	24,040	22,520	23,000	58,700	2,300
2003-11-04	25,340	25,340	24,000	24,170	9,100	2,417
2003-10-31	25,260	25,260	24,200	24,200	26,900	2,420
2003-10-30	25,100	25,380	24,880	25,260	39,400	2,526
2003-10-29	24,220	24,740	24,020	24,540	11,200	2,454
2003-10-28	24,000	24,390	23,720	24,180	14,600	2,418
2003-10-27	23,890	24,190	23,630	23,890	22,700	2,389
2003-10-24	23,540	25,180	23,540	24,190	16,400	2,419
2003-10-23	24,080	24,360	23,220	23,240	12,400	2,324
2003-10-22	25,480	25,950	24,380	24,380	23,200	2,438
2003-10-21	27,050	27,300	24,940	25,180	31,200	2,518
2003-10-20	26,990	27,760	26,480	27,260	53,800	2,726
2003-10-17	27,060	27,130	26,910	27,000	36,700	2,700
2003-10-16	27,100	27,970	26,920	27,960	30,300	2,796
2003-10-15	26,670	26,670	25,750	26,130	15,600	2,613
2003-10-14	27,000	27,200	26,220	26,370	47,700	2,637
2003-10-10	25,800	25,810	25,360	25,360	20,800	2,536
2003-10-09	24,990	25,440	24,710	25,060	24,100	2,506
2003-10-08	24,590	25,000	24,520	24,720	32,000	2,472
2003-10-07	24,200	24,770	24,010	24,520	27,200	2,452
2003-10-06	23,000	24,000	22,840	24,000	27,500	2,400
2003-10-03	23,100	23,260	23,000	23,000	6,400	2,300
2003-10-02	23,380	23,690	23,000	23,330	34,800	2,333
2003-10-01	22,580	23,000	22,370	22,840	26,300	2,284
2003-09-30	22,250	22,620	22,000	22,370	17,000	2,237
2003-09-29	21,890	22,250	21,890	21,920	9,800	2,192
2003-09-26	21,900	22,000	21,750	21,890	16,500	2,189
2003-09-25	22,270	22,270	21,510	21,900	20,500	2,190
2003-09-24	22,000	22,190	21,630	22,000	33,900	2,200
2003-09-22	22,000	22,060	21,180	21,540	40,900	2,154
2003-09-19	22,900	22,900	22,100	22,590	42,900	2,259
2003-09-18	21,590	22,170	21,430	22,160	41,000	2,216
2003-09-17	21,600	21,880	21,030	21,200	59,700	2,120
2003-09-16	22,650	22,850	21,750	22,180	30,700	2,218
2003-09-12	22,000	22,960	22,000	22,550	51,100	2,255
2003-09-11	22,100	22,270	21,500	21,720	48,000	2,172
2003-09-10	22,790	22,790	22,000	22,020	34,100	2,202
2003-09-09	22,730	23,280	22,720	23,100	13,200	2,310
2003-09-08	22,750	23,050	22,640	22,700	10,500	2,270
2003-09-05	23,710	23,720	22,540	22,750	41,200	2,275
2003-09-04	23,410	24,500	23,410	24,500	40,500	2,450
2003-09-03	23,670	24,000	23,480	23,710	33,000	2,371
2003-09-02	23,540	23,550	23,070	23,550	23,400	2,355
2003-09-01	23,890	24,150	23,600	23,850	19,500	2,385
2003-08-29	23,270	23,950	23,270	23,800	13,600	2,380
2003-08-28	23,900	23,900	23,200	23,200	7,200	2,320
2003-08-27	23,600	23,780	23,300	23,380	9,200	2,338
2003-08-26	23,930	24,020	23,850	23,900	22,800	2,390
2003-08-25	23,640	23,800	23,630	23,630	10,400	2,363
2003-08-22	23,470	23,850	23,470	23,640	10,400	2,364
2003-08-21	23,470	23,800	23,470	23,770	6,600	2,377
2003-08-20	23,300	23,770	23,300	23,770	19,800	2,377
2003-08-19	23,890	23,910	23,540	23,900	12,500	2,390
2003-08-18	24,000	24,100	23,500	23,590	20,600	2,359
2003-08-15	23,690	23,720	23,130	23,290	15,100	2,329
2003-08-14	23,280	23,700	23,270	23,680	8,100	2,368
2003-08-13	23,010	23,280	23,010	23,280	3,200	2,328
2003-08-12	22,610	23,350	22,510	23,310	15,100	2,331
2003-08-11	22,150	23,000	22,150	22,630	12,500	2,263
2003-08-08	22,120	22,300	22,080	22,190	26,800	2,219
2003-08-07	22,080	22,300	22,060	22,120	20,000	2,212
2003-08-06	22,000	22,150	21,750	22,110	24,000	2,211
2003-08-05	21,920	22,240	21,920	22,100	34,100	2,210
2003-08-04	22,100	22,100	21,910	21,910	9,300	2,191
2003-08-01	22,500	22,500	21,810	21,950	22,000	2,195
2003-07-31	22,190	22,490	22,000	22,220	11,500	2,222
2003-07-30	22,500	22,660	22,310	22,490	26,400	2,249
2003-07-29	22,700	22,700	22,100	22,100	14,300	2,210
2003-07-28	22,150	22,650	22,150	22,400	26,100	2,240
2003-07-25	22,570	22,570	21,800	21,850	19,200	2,185
2003-07-24	22,600	22,750	22,420	22,500	26,500	2,250
2003-07-23	22,600	22,600	21,700	21,800	25,100	2,180
2003-07-22	21,620	22,900	21,620	22,900	18,700	2,290
2003-07-18	21,880	22,600	21,590	22,440	15,500	2,244
2003-07-17	22,020	22,500	22,010	22,190	29,100	2,219
2003-07-16	22,800	23,200	22,400	22,900	24,000	2,290
2003-07-15	23,220	23,830	23,220	23,700	19,700	2,370
2003-07-14	22,900	23,820	22,800	23,220	20,900	2,322
2003-07-11	23,480	23,480	22,400	22,890	36,600	2,289
2003-07-10	23,500	24,390	23,360	23,990	63,600	2,399
2003-07-09	23,260	23,670	23,060	23,060	40,800	2,306
2003-07-08	22,790	23,390	22,330	22,960	34,000	2,296
2003-07-07	22,290	22,800	21,970	22,790	26,500	2,279
2003-07-04	21,690	22,900	21,690	22,890	15,100	2,289
2003-07-03	22,800	23,000	22,000	22,290	36,300	2,229
2003-07-02	21,270	22,650	21,270	22,500	50,700	2,250
2003-07-01	21,700	21,700	21,270	21,270	11,800	2,127
2003-06-30	22,000	22,000	21,460	21,460	20,000	2,146
2003-06-27	21,310	21,850	21,310	21,800	18,700	2,180
2003-06-26	21,460	21,470	21,170	21,290	6,900	2,129
2003-06-25	21,400	21,450	21,100	21,450	10,900	2,145
2003-06-24	21,190	21,400	20,840	20,840	12,200	2,084
2003-06-23	21,000	21,250	20,850	21,190	8,900	2,119
2003-06-20	20,820	21,280	20,800	20,840	17,200	2,084
2003-06-19	21,000	21,430	20,790	20,830	35,300	2,083
2003-06-18	20,200	20,500	20,200	20,490	26,000	2,049
2003-06-17	19,460	20,220	19,460	20,070	25,100	2,007
2003-06-16	19,460	19,460	19,220	19,450	7,800	1,945
2003-06-13	18,700	19,480	18,680	19,450	31,200	1,945
2003-06-12	18,830	18,940	18,690	18,690	13,200	1,869
2003-06-11	18,900	19,100	18,900	18,910	5,400	1,891
2003-06-10	19,150	19,150	18,800	18,900	5,100	1,890
2003-06-09	19,050	19,250	18,800	19,010	7,300	1,901
2003-06-06	19,110	19,380	18,830	19,240	10,300	1,924
2003-06-05	19,530	19,700	18,900	18,900	16,500	1,890
2003-06-04	20,000	20,150	19,700	19,710	10,600	1,971
2003-06-03	19,720	20,000	19,590	19,990	10,900	1,999
2003-06-02	19,580	20,200	19,400	19,710	17,900	1,971
2003-05-30	20,190	20,300	19,600	19,600	16,400	1,960
2003-05-29	19,050	20,190	19,000	20,190	27,000	2,019
2003-05-28	18,580	18,990	18,580	18,850	11,600	1,885
2003-05-27	18,850	18,850	18,300	18,360	14,900	1,836
2003-05-26	18,550	19,190	18,540	18,930	18,500	1,893
2003-05-23	18,720	18,800	18,430	18,730	15,900	1,873
2003-05-22	18,730	18,790	18,640	18,720	12,300	1,872
2003-05-21	18,660	18,780	18,550	18,720	9,500	1,872
2003-05-20	18,400	18,750	18,400	18,600	28,500	1,860
2003-05-19	18,740	18,750	18,400	18,410	22,400	1,841
2003-05-16	18,500	18,890	18,500	18,770	11,400	1,877
2003-05-15	18,780	18,790	18,600	18,650	9,400	1,865
2003-05-14	18,800	18,940	18,570	18,580	11,600	1,858
2003-05-13	19,010	19,240	19,000	19,000	13,300	1,900
2003-05-12	18,850	19,000	18,720	18,880	10,800	1,888
2003-05-09	18,680	18,850	18,500	18,850	12,600	1,885
2003-05-08	18,660	19,000	18,490	18,880	17,600	1,888
2003-05-07	19,000	19,200	18,650	18,650	15,000	1,865
2003-05-06	18,530	18,990	18,530	18,970	12,700	1,897
2003-05-02	18,400	18,500	18,070	18,450	13,100	1,845
2003-05-01	18,200	18,520	18,120	18,410	16,400	1,841
2003-04-30	17,710	18,290	17,710	18,200	10,800	1,820
2003-04-28	17,350	17,990	17,350	17,700	9,000	1,770
2003-04-25	17,520	17,910	17,500	17,550	14,600	1,755
2003-04-24	17,820	18,140	17,820	17,920	20,200	1,792
2003-04-23	17,800	18,380	17,600	17,810	37,400	1,781
2003-04-22	17,710	17,730	17,120	17,710	14,100	1,771
2003-04-21	17,700	17,800	17,600	17,700	6,100	1,770
2003-04-18	16,930	17,900	16,900	17,900	16,800	1,790
2003-04-17	16,760	16,760	16,380	16,730	8,800	1,673
2003-04-16	16,760	17,100	16,650	16,780	17,000	1,678
2003-04-15	16,600	16,900	16,450	16,650	9,300	1,665
2003-04-14	16,800	16,980	16,620	16,800	5,800	1,680
2003-04-11	17,080	17,200	16,600	16,600	8,000	1,660
2003-04-10	17,360	17,360	16,840	16,870	6,200	1,687
2003-04-09	17,170	17,470	17,150	17,430	19,900	1,743
2003-04-08	17,490	17,490	16,910	17,160	17,600	1,716
2003-04-07	17,660	17,660	17,110	17,530	15,200	1,753
2003-04-04	18,290	18,290	17,860	17,860	2,900	1,786
2003-04-03	18,210	18,400	17,990	18,290	16,800	1,829
2003-04-02	18,000	18,250	17,600	18,210	19,600	1,821
2003-04-01	17,280	17,770	17,250	17,700	15,900	1,770
2003-03-31	17,500	17,500	16,700	17,280	14,600	1,728
2003-03-28	17,450	17,740	17,280	17,490	9,500	1,749
2003-03-27	17,400	17,500	17,200	17,250	10,400	1,725
2003-03-26	16,900	17,340	16,780	17,200	11,100	1,720
2003-03-25	17,990	18,000	16,000	16,520	31,500	1,652
2003-03-24	17,470	17,880	17,320	17,550	14,900	1,755
2003-03-20	16,820	17,150	16,750	16,870	19,000	1,687
2003-03-19	16,690	16,800	16,420	16,800	12,800	1,680
2003-03-18	16,410	16,550	16,280	16,280	29,400	1,628
2003-03-17	16,580	16,580	16,070	16,190	12,400	1,619
2003-03-14	16,600	16,800	16,150	16,380	63,200	1,638
2003-03-13	16,020	16,590	16,020	16,460	41,100	1,646
2003-03-12	15,820	16,480	15,820	16,420	53,200	1,642
2003-03-11	17,230	17,230	16,420	16,420	33,500	1,642
2003-03-10	18,740	18,840	17,660	17,830	44,000	1,783
2003-03-07	18,940	19,200	18,940	18,940	29,500	1,894
2003-03-06	19,200	19,200	18,600	18,970	30,800	1,897
2003-03-05	18,800	19,200	18,650	19,100	22,900	1,910
2003-03-04	18,600	19,100	18,420	18,950	16,400	1,895
2003-03-03	18,990	19,170	18,900	18,900	11,300	1,890
2003-02-28	18,980	19,400	18,980	19,390	13,300	1,939
2003-02-27	19,190	19,190	19,070	19,100	8,700	1,910
2003-02-26	19,070	19,340	19,070	19,180	13,900	1,918
2003-02-25	19,190	19,190	18,980	19,060	13,600	1,906
2003-02-24	19,310	19,500	19,200	19,300	17,000	1,930
2003-02-21	19,160	19,600	19,160	19,260	25,400	1,926
2003-02-20	19,740	19,750	19,270	19,270	14,500	1,927
2003-02-19	19,260	19,780	19,260	19,780	7,900	1,978
2003-02-18	19,050	19,500	19,050	19,230	5,300	1,923
2003-02-17	19,470	19,540	19,050	19,050	10,500	1,905
2003-02-14	19,370	19,900	19,370	19,480	25,900	1,948
2003-02-13	19,350	19,600	19,020	19,020	29,800	1,902
2003-02-12	19,320	19,400	19,010	19,010	18,700	1,901
2003-02-10	18,940	19,310	18,900	19,310	13,400	1,931
2003-02-07	19,430	19,500	19,040	19,040	13,400	1,904
2003-02-06	19,590	19,590	18,970	19,230	7,500	1,923
2003-02-05	19,480	19,590	19,180	19,520	9,800	1,952
2003-02-04	18,890	19,370	18,870	19,280	7,700	1,928
2003-02-03	18,460	19,110	18,380	18,870	22,000	1,887
2003-01-31	18,400	18,500	18,200	18,300	30,100	1,830
2003-01-30	18,680	18,940	18,580	18,600	16,900	1,860
2003-01-29	18,820	18,900	18,620	18,630	32,100	1,863
2003-01-28	18,910	19,050	18,800	18,810	32,900	1,881
2003-01-27	19,690	19,690	18,960	19,020	15,200	1,902
2003-01-24	19,500	19,740	19,460	19,710	11,400	1,971
2003-01-23	19,400	19,700	19,010	19,700	15,200	1,970
2003-01-22	19,490	19,800	19,300	19,790	13,300	1,979
2003-01-21	19,790	19,900	19,260	19,350	22,500	1,935
2003-01-20	20,000	20,000	19,750	19,780	8,100	1,978
2003-01-17	19,670	20,000	19,610	19,990	17,700	1,999
2003-01-16	19,900	19,900	19,500	19,680	11,600	1,968
2003-01-15	19,500	19,900	19,400	19,800	18,200	1,980
2003-01-14	19,290	19,700	19,280	19,500	11,900	1,950
2003-01-10	19,450	19,500	19,130	19,280	23,400	1,928
2003-01-09	19,500	19,600	19,200	19,450	28,200	1,945
2003-01-08	20,010	20,180	20,000	20,000	22,400	2,000
2003-01-07	20,630	20,890	20,350	20,590	7,000	2,059
2003-01-06	20,350	20,990	20,350	20,630	10,200	2,063

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 [2003年度]

4684 (株)オービックの時系列データ [2003年度]