4684 (株)オービックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	20,400	20,400	20,290	20,350	2,800	407
2004-12-29	20,350	20,350	20,230	20,320	5,000	406.40
2004-12-28	20,190	20,300	20,130	20,290	7,900	405.80
2004-12-27	20,220	20,220	20,070	20,210	9,800	404.20
2004-12-24	20,140	20,260	20,040	20,070	11,700	401.40
2004-12-22	20,290	20,290	20,010	20,130	10,100	402.60
2004-12-21	20,010	20,330	19,990	20,060	17,000	401.20
2004-12-20	20,220	20,370	20,010	20,090	37,100	401.80
2004-12-17	19,810	20,080	19,810	19,910	53,200	398.20
2004-12-16	20,170	20,180	19,920	19,940	44,900	398.80
2004-12-15	20,110	20,540	20,110	20,370	44,300	407.40
2004-12-14	20,450	20,600	20,250	20,360	34,300	407.20
2004-12-13	20,940	20,940	20,600	20,610	18,900	412.20
2004-12-10	21,000	21,110	20,920	20,930	31,600	418.60
2004-12-09	20,790	20,910	20,700	20,700	20,100	414
2004-12-08	20,850	20,970	20,670	20,790	30,100	415.80
2004-12-07	20,990	21,350	20,950	21,200	42,900	424
2004-12-06	20,770	21,080	20,620	20,690	32,800	413.80
2004-12-03	20,770	21,130	20,690	21,050	31,300	421
2004-12-02	20,680	20,860	20,680	20,820	38,100	416.40
2004-12-01	20,310	20,610	20,310	20,610	30,000	412.20
2004-11-30	20,700	20,700	20,300	20,570	19,300	411.40
2004-11-29	20,480	20,640	20,190	20,570	19,400	411.40
2004-11-26	20,340	20,500	20,320	20,330	16,700	406.60
2004-11-25	20,260	20,440	20,200	20,390	39,000	407.80
2004-11-24	19,880	20,490	19,880	20,480	36,600	409.60
2004-11-22	20,000	20,140	19,730	20,130	32,300	402.60
2004-11-19	20,000	20,210	19,970	20,010	14,800	400.20
2004-11-18	19,870	20,120	19,870	20,000	29,700	400
2004-11-17	19,560	20,060	19,560	19,870	45,700	397.40
2004-11-16	20,340	20,350	19,630	19,760	41,000	395.20
2004-11-15	19,720	20,340	19,720	20,340	38,000	406.80
2004-11-12	19,550	20,090	19,550	19,920	30,700	398.40
2004-11-11	20,450	20,450	19,950	19,950	21,100	399
2004-11-10	20,480	20,550	20,300	20,450	22,900	409
2004-11-09	20,360	20,510	20,210	20,490	31,500	409.80
2004-11-08	20,650	20,650	20,000	20,160	19,800	403.20
2004-11-05	20,360	20,530	20,350	20,490	26,300	409.80
2004-11-04	20,010	20,370	20,010	20,240	57,800	404.80
2004-11-02	19,950	19,950	19,810	19,930	18,200	398.60
2004-11-01	19,890	19,890	19,550	19,750	14,100	395
2004-10-29	19,930	19,990	19,650	19,890	50,900	397.80
2004-10-28	19,660	19,660	19,350	19,530	52,200	390.60
2004-10-27	19,120	19,400	18,990	19,060	92,300	381.20
2004-10-26	18,470	18,680	18,340	18,520	104,700	370.40
2004-10-25	18,900	18,900	18,420	18,540	109,800	370.80
2004-10-22	19,680	19,690	19,240	19,380	50,100	387.60
2004-10-21	20,180	20,300	19,700	19,700	39,800	394
2004-10-20	20,420	20,480	20,100	20,480	28,400	409.60
2004-10-19	20,520	20,700	20,420	20,550	25,800	411
2004-10-18	20,810	20,810	20,530	20,660	6,400	413.20
2004-10-15	20,590	20,680	20,360	20,510	20,800	410.20
2004-10-14	21,000	21,000	20,730	20,750	13,900	415
2004-10-13	21,100	21,300	20,800	20,920	36,100	418.40
2004-10-12	21,720	21,770	21,100	21,180	13,300	423.60
2004-10-08	21,810	21,900	21,690	21,710	10,800	434.20
2004-10-07	21,940	21,980	21,510	21,510	17,600	430.20
2004-10-06	21,820	21,820	21,460	21,610	18,200	432.20
2004-10-05	21,760	21,920	21,500	21,810	31,600	436.20
2004-10-04	21,150	21,450	20,850	21,330	15,300	426.60
2004-10-01	20,670	21,000	20,640	20,800	17,000	416
2004-09-30	20,640	21,050	20,600	20,680	40,600	413.60
2004-09-29	21,220	21,220	20,500	20,620	13,300	412.40
2004-09-28	21,150	21,150	20,850	21,000	12,700	420
2004-09-27	21,160	21,220	20,700	21,040	11,400	420.80
2004-09-24	20,800	21,180	20,800	20,920	14,200	418.40
2004-09-22	21,970	21,970	21,120	21,340	23,800	426.80
2004-09-21	22,170	22,170	21,400	21,400	23,900	428
2004-09-17	21,550	21,690	21,430	21,600	13,000	432
2004-09-16	21,520	21,680	21,480	21,540	15,100	430.80
2004-09-15	22,040	22,040	21,700	21,790	29,400	435.80
2004-09-14	21,960	22,090	21,600	22,090	9,500	441.80
2004-09-13	21,520	21,950	21,280	21,950	43,500	439
2004-09-10	21,760	21,800	21,230	21,500	45,200	430
2004-09-09	22,200	22,310	21,900	22,200	31,800	444
2004-09-08	21,950	22,100	21,920	22,020	10,300	440.40
2004-09-07	22,060	22,200	21,760	22,030	32,300	440.60
2004-09-06	21,850	22,110	21,600	22,110	23,800	442.20
2004-09-03	22,760	22,760	21,700	22,150	26,700	443
2004-09-02	22,480	22,920	22,320	22,770	34,400	455.40
2004-09-01	21,790	22,210	21,700	22,070	20,500	441.40
2004-08-31	22,010	22,130	21,760	21,810	16,700	436.20
2004-08-30	22,510	22,510	22,030	22,290	19,800	445.80
2004-08-27	22,100	22,240	21,850	22,170	22,800	443.40
2004-08-26	22,320	22,320	21,960	22,060	16,000	441.20
2004-08-25	21,890	22,260	21,800	22,200	28,100	444
2004-08-24	21,990	22,150	21,840	21,900	16,100	438
2004-08-23	22,030	22,330	22,000	22,290	23,700	445.80
2004-08-20	22,290	22,490	22,130	22,330	25,100	446.60
2004-08-19	22,320	23,340	22,300	22,830	47,300	456.60
2004-08-18	21,600	22,370	21,600	22,280	34,100	445.60
2004-08-17	21,430	21,650	21,300	21,300	8,100	426
2004-08-16	21,500	21,740	21,070	21,400	17,700	428
2004-08-13	21,480	21,980	21,300	21,810	18,700	436.20
2004-08-12	21,670	21,670	21,250	21,470	18,800	429.40
2004-08-11	21,800	22,160	21,780	21,850	27,000	437
2004-08-10	21,720	21,900	21,470	21,740	22,200	434.80
2004-08-09	21,320	21,450	21,000	21,450	24,600	429
2004-08-06	20,950	21,550	20,800	21,400	22,500	428
2004-08-05	21,160	21,280	20,830	21,110	12,600	422.20
2004-08-04	20,630	20,860	20,500	20,860	19,600	417.20
2004-08-03	21,290	21,570	20,650	21,020	36,100	420.40
2004-08-02	21,690	21,870	21,360	21,590	30,400	431.80
2004-07-30	21,360	21,760	21,310	21,500	26,400	430
2004-07-29	21,240	21,500	20,880	21,500	18,300	430
2004-07-28	21,900	21,900	21,520	21,840	46,200	436.80
2004-07-27	20,510	21,030	20,510	20,870	53,300	417.40
2004-07-26	21,040	21,040	20,100	20,520	16,400	410.40
2004-07-23	20,990	21,050	20,720	20,740	13,600	414.80
2004-07-22	21,130	21,130	20,750	20,780	13,300	415.60
2004-07-21	21,190	21,500	20,960	21,290	22,900	425.80
2004-07-20	21,030	21,100	20,780	20,890	21,700	417.80
2004-07-16	21,150	21,610	20,880	21,500	24,000	430
2004-07-15	21,870	22,170	21,300	21,380	18,000	427.60
2004-07-14	22,330	22,600	21,840	21,840	15,800	436.80
2004-07-13	22,400	22,460	22,090	22,330	21,800	446.60
2004-07-12	22,600	22,600	22,110	22,390	21,400	447.80
2004-07-09	21,650	21,980	21,500	21,900	17,100	438
2004-07-08	22,160	22,160	21,760	21,790	17,900	435.80
2004-07-07	21,900	21,980	21,550	21,860	37,700	437.20
2004-07-06	22,270	22,430	22,150	22,350	36,900	447
2004-07-05	22,800	23,070	22,350	22,860	26,000	457.20
2004-07-02	23,000	23,000	22,610	22,890	15,500	457.80
2004-07-01	23,280	23,280	22,830	23,150	26,800	463
2004-06-30	22,650	23,250	22,260	23,250	32,700	465
2004-06-29	22,790	22,790	22,110	22,260	30,200	445.20
2004-06-28	22,800	22,850	22,600	22,840	9,700	456.80
2004-06-25	22,790	22,790	22,350	22,500	22,000	450
2004-06-24	22,410	22,650	22,040	22,310	29,600	446.20
2004-06-23	22,980	22,980	22,200	22,370	45,000	447.40
2004-06-22	23,190	23,370	22,800	22,980	30,200	459.60
2004-06-21	23,410	23,990	23,410	23,720	21,100	474.40
2004-06-18	23,200	23,400	23,000	23,400	23,000	468
2004-06-17	23,080	23,300	22,610	22,960	17,300	459.20
2004-06-16	22,510	23,100	22,510	22,780	16,400	455.60
2004-06-15	22,720	22,750	22,360	22,590	24,400	451.80
2004-06-14	22,200	22,670	22,200	22,520	7,700	450.40
2004-06-11	22,330	22,650	22,150	22,510	39,900	450.20
2004-06-10	22,200	22,200	21,910	22,150	20,100	443
2004-06-09	22,310	22,370	21,900	22,190	23,400	443.80
2004-06-08	22,480	22,790	22,460	22,680	13,000	453.60
2004-06-07	22,240	22,400	22,210	22,230	15,000	444.60
2004-06-04	22,010	22,220	21,860	22,210	16,300	444.20
2004-06-03	22,640	22,640	21,860	21,880	14,300	437.60
2004-06-02	22,710	22,710	22,400	22,450	4,700	449
2004-06-01	22,460	22,850	22,380	22,700	15,000	454
2004-05-31	22,800	22,800	22,100	22,460	7,300	449.20
2004-05-28	22,320	22,500	22,100	22,430	15,600	448.60
2004-05-27	22,360	22,410	22,200	22,330	10,500	446.60
2004-05-26	21,970	22,650	21,970	22,320	28,300	446.40
2004-05-25	22,220	22,400	21,810	21,810	19,300	436.20
2004-05-24	22,370	22,670	22,220	22,220	5,900	444.40
2004-05-21	22,110	22,700	22,030	22,600	10,300	452
2004-05-20	22,860	22,860	21,900	22,100	52,800	442
2004-05-19	23,110	23,110	22,200	22,850	46,400	457
2004-05-18	20,610	22,300	20,600	21,910	26,400	438.20
2004-05-17	21,510	21,600	20,550	21,050	9,700	421
2004-05-14	21,770	22,070	21,070	21,310	16,800	426.20
2004-05-13	22,440	22,440	22,000	22,070	19,100	441.40
2004-05-12	22,950	22,950	22,100	22,450	40,500	449
2004-05-11	21,290	22,900	21,270	21,750	33,500	435
2004-05-10	23,030	23,030	21,020	21,480	42,600	429.60
2004-05-07	23,400	23,500	23,300	23,330	50,100	466.60
2004-05-06	24,550	25,390	24,260	24,300	57,400	486
2004-04-30	23,800	24,290	23,660	23,950	27,200	479
2004-04-28	25,000	25,050	24,500	24,750	18,400	495
2004-04-27	24,720	25,000	24,630	24,830	20,400	496.60
2004-04-26	24,150	25,350	23,970	25,010	57,700	500.20
2004-04-23	23,450	23,550	23,190	23,550	45,400	471
2004-04-22	24,770	24,800	23,800	24,050	49,200	481
2004-04-21	23,520	24,000	23,350	23,570	32,500	471.40
2004-04-20	23,250	23,650	23,210	23,530	15,400	470.60
2004-04-19	24,000	24,120	23,200	23,550	21,700	471
2004-04-16	23,920	24,220	23,710	24,000	23,800	480
2004-04-15	25,260	25,280	23,690	23,920	35,600	478.40
2004-04-14	24,950	25,300	24,950	25,180	19,200	503.60
2004-04-13	25,280	25,650	25,200	25,250	15,900	505
2004-04-12	24,750	25,550	24,680	25,450	25,800	509
2004-04-09	25,400	25,600	25,110	25,350	33,900	507
2004-04-08	25,480	25,890	25,400	25,400	35,000	508
2004-04-07	26,740	26,740	25,980	25,980	12,500	519.60
2004-04-06	26,200	26,770	26,050	26,740	24,800	534.80
2004-04-05	25,910	26,240	25,910	26,110	28,600	522.20
2004-04-02	25,470	25,840	25,170	25,840	7,100	516.80
2004-04-01	25,100	25,780	25,100	25,600	27,000	512
2004-03-31	24,800	25,100	24,720	25,100	30,400	502
2004-03-30	24,900	24,900	24,520	24,670	22,400	493.40
2004-03-29	24,550	24,990	24,490	24,980	13,800	499.60
2004-03-26	23,960	24,470	23,960	24,250	24,700	485
2004-03-25	23,510	23,920	23,510	23,700	30,100	474
2004-03-24	24,210	24,230	23,610	23,800	28,000	476
2004-03-23	24,400	24,470	23,770	24,200	21,700	484
2004-03-22	23,900	24,200	23,500	23,500	15,000	470
2004-03-19	23,570	24,360	23,570	23,600	19,200	472
2004-03-18	24,650	24,830	24,050	24,170	17,300	483.40
2004-03-17	24,000	24,470	24,000	24,410	11,800	488.20
2004-03-16	24,880	24,890	24,120	24,510	10,600	490.20
2004-03-15	24,050	24,940	24,050	24,900	18,000	498
2004-03-12	23,500	24,450	23,500	24,160	29,800	483.20
2004-03-11	24,000	24,000	23,330	23,780	14,200	475.60
2004-03-10	24,400	24,600	23,910	24,470	21,000	489.40
2004-03-09	24,300	24,800	24,000	24,700	17,800	494
2004-03-08	24,500	25,000	24,500	24,880	17,500	497.60
2004-03-05	23,800	24,330	23,790	24,280	29,000	485.60
2004-03-04	23,550	23,800	23,430	23,800	8,500	476
2004-03-03	23,990	23,990	23,570	23,800	13,900	476
2004-03-02	23,450	23,850	23,300	23,850	29,300	477
2004-03-01	22,900	23,450	22,900	23,300	21,600	466
2004-02-27	22,180	22,800	22,150	22,800	18,300	456
2004-02-26	21,500	22,160	21,380	22,160	16,600	443.20
2004-02-25	22,180	22,180	21,760	21,950	9,400	439
2004-02-24	21,990	22,000	21,700	21,990	24,300	439.80
2004-02-23	21,570	21,850	21,350	21,810	14,100	436.20
2004-02-20	21,250	21,250	20,960	21,160	10,600	423.20
2004-02-19	21,350	21,700	21,250	21,330	19,400	426.60
2004-02-18	20,950	21,500	20,900	21,350	29,300	427
2004-02-17	20,510	21,110	20,510	21,110	11,100	422.20
2004-02-16	21,000	21,100	20,820	21,100	7,900	422
2004-02-13	20,960	21,190	20,760	20,760	9,600	415.20
2004-02-12	20,960	21,270	20,800	20,950	19,400	419
2004-02-10	21,480	21,480	20,580	20,660	21,500	413.20
2004-02-09	21,560	21,790	21,480	21,620	11,800	432.40
2004-02-06	21,540	21,950	21,530	21,860	10,100	437.20
2004-02-05	21,000	21,400	21,000	21,400	13,000	428
2004-02-04	22,000	22,010	21,120	21,590	27,800	431.80
2004-02-03	21,990	22,050	21,200	21,840	17,100	436.80
2004-02-02	21,900	21,930	21,450	21,470	11,200	429.40
2004-01-30	22,190	22,200	21,800	21,900	8,800	438
2004-01-29	22,420	22,470	21,840	22,000	13,200	440
2004-01-28	22,100	22,900	22,100	22,400	30,100	448
2004-01-27	23,120	23,330	22,690	22,690	15,100	453.80
2004-01-26	23,450	23,750	23,170	23,300	10,800	466
2004-01-23	23,100	23,700	23,100	23,450	11,500	469
2004-01-22	23,440	23,600	23,260	23,300	17,800	466
2004-01-21	23,320	23,610	23,290	23,440	5,900	468.80
2004-01-20	23,990	23,990	23,080	23,620	21,700	472.40
2004-01-19	23,000	23,760	23,000	23,750	15,400	475
2004-01-16	22,770	23,190	22,770	22,850	17,600	457
2004-01-15	22,690	22,900	22,300	22,550	29,000	451
2004-01-14	23,300	23,310	22,810	22,990	42,100	459.80
2004-01-13	24,000	24,000	23,210	23,300	22,500	466
2004-01-09	22,990	23,650	22,900	23,540	36,300	470.80
2004-01-08	22,280	22,900	22,280	22,710	11,400	454.20
2004-01-07	22,490	22,610	22,040	22,280	14,500	445.60
2004-01-06	22,300	22,650	22,210	22,490	23,000	449.80
2004-01-05	21,890	22,450	21,800	22,170	10,100	443.40

分割・併合履歴： [2024-09-27]1株→5株 [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11月
日	月	火	水	木	金	土
« 10月31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

4684 (株)オービック の時系列データ [2004年度]

4684 (株)オービックの時系列データ [2004年度]