4684 (株)オービックの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	26,940	26,980	25,690	25,980	40,200	519.60
2005-12-29	25,810	26,720	25,500	26,640	48,700	532.80
2005-12-28	25,400	25,500	24,880	25,210	31,500	504.20
2005-12-27	25,500	26,000	25,040	25,100	35,500	502
2005-12-26	25,790	26,500	25,580	25,800	52,800	516
2005-12-22	25,560	26,690	25,310	25,490	120,500	509.80
2005-12-21	24,990	25,370	24,670	25,260	40,700	505.20
2005-12-20	23,650	24,670	23,640	24,450	71,050	489
2005-12-19	23,560	23,980	23,520	23,650	36,550	473
2005-12-16	24,600	24,800	23,300	23,520	108,350	470.40
2005-12-15	24,920	25,090	24,640	24,900	108,600	498
2005-12-14	25,920	25,920	24,380	24,620	182,100	492.40
2005-12-13	22,920	23,060	22,460	22,920	80,450	458.40
2005-12-12	23,000	23,270	22,020	22,020	66,150	440.40
2005-12-09	20,900	21,450	20,850	21,450	60,400	429
2005-12-08	21,240	21,240	20,760	20,990	30,800	419.80
2005-12-07	21,000	21,260	20,800	21,230	54,000	424.60
2005-12-06	21,500	21,500	20,650	21,230	45,650	424.60
2005-12-05	21,800	21,800	20,850	20,990	69,700	419.80
2005-12-02	21,230	21,830	20,890	21,820	140,450	436.40
2005-12-01	19,310	19,950	19,300	19,830	51,150	396.60
2005-11-30	19,550	19,700	19,300	19,300	31,750	386
2005-11-29	19,500	19,510	19,320	19,450	34,850	389
2005-11-28	19,330	19,580	19,120	19,500	49,500	390
2005-11-25	19,950	19,950	19,160	19,260	29,500	385.20
2005-11-24	19,750	19,930	19,700	19,850	46,300	397
2005-11-22	19,140	19,650	19,140	19,650	38,500	393
2005-11-21	19,200	19,390	19,130	19,270	42,150	385.40
2005-11-18	19,200	19,330	19,020	19,060	21,550	381.20
2005-11-17	19,000	19,230	19,000	19,160	20,200	383.20
2005-11-16	19,120	19,140	18,870	19,020	34,050	380.40
2005-11-15	19,310	19,370	18,990	19,120	35,050	382.40
2005-11-14	19,600	19,630	19,210	19,360	55,900	387.20
2005-11-11	19,480	19,540	19,380	19,470	63,850	389.40
2005-11-10	19,340	19,340	19,060	19,330	28,150	386.60
2005-11-09	19,340	19,340	18,990	19,130	41,300	382.60
2005-11-08	19,000	19,360	18,720	19,260	92,450	385.20
2005-11-07	18,960	18,960	18,610	18,770	65,400	375.40
2005-11-04	18,700	18,810	18,620	18,760	78,800	375.20
2005-11-02	18,400	18,610	18,200	18,560	195,350	371.20
2005-11-01	18,900	18,910	18,000	18,240	159,550	364.80
2005-10-31	18,820	18,950	18,650	18,900	52,000	378
2005-10-28	18,350	18,810	18,110	18,680	66,000	373.60
2005-10-27	18,340	18,500	18,020	18,320	173,050	366.40
2005-10-26	19,050	19,120	18,290	18,540	151,700	370.80
2005-10-25	19,120	19,480	19,040	19,040	38,950	380.80
2005-10-24	19,450	19,570	19,060	19,060	98,900	381.20
2005-10-21	19,700	19,870	19,150	19,340	88,150	386.80
2005-10-20	20,400	20,500	20,000	20,500	44,200	410
2005-10-19	20,010	20,230	19,870	19,900	65,300	398
2005-10-18	20,510	20,530	20,170	20,340	60,100	406.80
2005-10-17	20,420	20,600	20,170	20,210	44,750	404.20
2005-10-14	20,010	20,420	20,010	20,420	81,750	408.40
2005-10-13	20,050	20,060	19,900	20,010	43,350	400.20
2005-10-12	19,790	19,930	19,690	19,790	27,300	395.80
2005-10-11	19,650	19,750	19,420	19,670	36,250	393.40
2005-10-07	19,600	20,050	19,430	19,630	57,650	392.60
2005-10-06	20,000	20,080	19,570	19,800	120,950	396
2005-10-05	19,400	20,170	19,370	20,160	138,600	403.20
2005-10-04	19,010	19,340	19,000	19,170	96,000	383.40
2005-10-03	19,480	19,480	19,100	19,190	39,400	383.80
2005-09-30	19,350	19,370	19,160	19,300	66,500	386
2005-09-29	19,130	19,150	18,900	19,080	50,950	381.60
2005-09-28	19,100	19,100	18,890	19,060	36,250	381.20
2005-09-27	19,480	19,480	18,840	18,900	44,300	378
2005-09-26	19,170	19,380	18,770	19,380	54,700	387.60
2005-09-22	19,240	19,250	18,910	18,970	45,100	379.40
2005-09-21	19,500	19,620	19,040	19,040	63,500	380.80
2005-09-20	19,300	19,490	19,230	19,420	24,900	388.40
2005-09-16	19,300	19,490	19,270	19,490	22,450	389.80
2005-09-15	19,400	19,490	19,200	19,250	23,500	385
2005-09-14	19,650	19,650	19,330	19,510	40,100	390.20
2005-09-13	19,510	19,710	19,400	19,690	30,450	393.80
2005-09-12	19,200	19,500	19,180	19,380	31,300	387.60
2005-09-09	18,900	19,050	18,900	19,000	30,600	380
2005-09-08	18,900	19,070	18,900	19,060	17,950	381.20
2005-09-07	19,110	19,110	18,930	19,060	29,900	381.20
2005-09-06	18,880	19,070	18,880	19,070	25,550	381.40
2005-09-05	19,000	19,010	18,880	18,980	11,350	379.60
2005-09-02	19,100	19,160	18,960	19,020	11,500	380.40
2005-09-01	19,240	19,240	18,960	19,120	20,500	382.40
2005-08-31	19,000	19,090	18,950	19,040	12,000	380.80
2005-08-30	19,130	19,170	18,980	19,000	8,350	380
2005-08-29	19,120	19,180	18,970	19,130	15,750	382.60
2005-08-26	19,210	19,210	19,000	19,120	8,100	382.40
2005-08-25	19,060	19,260	19,050	19,200	29,350	384
2005-08-24	18,970	19,140	18,970	18,980	32,200	379.60
2005-08-23	19,310	19,470	19,100	19,370	30,350	387.40
2005-08-22	19,520	19,700	19,310	19,420	35,750	388.40
2005-08-19	18,990	19,500	18,850	19,500	60,250	390
2005-08-18	18,900	19,030	18,800	18,820	36,550	376.40
2005-08-17	19,400	19,400	18,800	18,870	48,400	377.40
2005-08-16	19,390	19,550	19,320	19,420	90,000	388.40
2005-08-15	18,990	19,250	18,810	18,860	17,600	377.20
2005-08-12	18,850	19,280	18,850	18,920	24,050	378.40
2005-08-11	19,130	19,300	19,090	19,160	23,500	383.20
2005-08-10	19,160	19,180	18,940	19,130	13,650	382.60
2005-08-09	18,450	18,910	18,450	18,810	20,100	376.20
2005-08-08	18,480	18,670	18,270	18,570	33,350	371.40
2005-08-05	18,570	18,760	18,350	18,420	35,850	368.40
2005-08-04	19,230	19,230	18,820	18,970	29,800	379.40
2005-08-03	19,540	19,540	19,080	19,190	23,900	383.80
2005-08-02	19,490	19,550	19,340	19,540	21,200	390.80
2005-08-01	19,150	19,540	19,150	19,480	17,650	389.60
2005-07-29	19,450	19,650	19,320	19,330	15,100	386.60
2005-07-28	19,600	19,600	19,430	19,500	6,400	390
2005-07-27	19,580	19,680	19,470	19,590	8,600	391.80
2005-07-26	19,640	19,740	19,510	19,590	41,100	391.80
2005-07-25	19,410	19,630	19,360	19,570	15,900	391.40
2005-07-22	19,370	19,470	19,300	19,350	15,800	387
2005-07-21	19,620	19,730	19,360	19,530	24,200	390.60
2005-07-20	19,700	19,800	19,430	19,610	24,900	392.20
2005-07-19	19,790	19,790	19,520	19,560	16,500	391.20
2005-07-15	19,580	19,850	19,580	19,850	30,500	397
2005-07-14	19,660	19,670	19,520	19,540	32,200	390.80
2005-07-13	19,350	19,550	19,340	19,510	23,100	390.20
2005-07-12	19,330	19,530	19,330	19,340	9,200	386.80
2005-07-11	19,170	19,600	19,170	19,310	21,300	386.20
2005-07-08	19,550	19,550	19,070	19,070	25,400	381.40
2005-07-07	19,680	19,680	19,360	19,420	12,400	388.40
2005-07-06	19,890	19,920	19,650	19,710	52,900	394.20
2005-07-05	19,660	19,880	19,650	19,850	86,700	397
2005-07-04	19,280	19,680	19,100	19,670	40,300	393.40
2005-07-01	19,060	19,060	18,900	18,900	13,200	378
2005-06-30	19,040	19,270	18,830	18,830	45,400	376.60
2005-06-29	18,620	19,130	18,600	19,040	63,700	380.80
2005-06-28	18,500	18,500	18,210	18,420	41,400	368.40
2005-06-27	18,520	18,650	18,400	18,510	18,900	370.20
2005-06-24	18,630	18,630	18,400	18,520	25,100	370.40
2005-06-23	19,000	19,000	18,690	18,700	37,500	374
2005-06-22	19,020	19,150	18,950	19,120	40,900	382.40
2005-06-21	19,190	19,190	19,020	19,090	50,600	381.80
2005-06-20	19,200	19,300	19,080	19,200	17,200	384
2005-06-17	19,250	19,280	19,000	19,070	39,100	381.40
2005-06-16	19,030	19,140	19,010	19,070	19,400	381.40
2005-06-15	19,060	19,100	19,000	19,030	25,000	380.60
2005-06-14	19,200	19,250	19,030	19,060	23,000	381.20
2005-06-13	19,200	19,390	19,190	19,190	11,200	383.80
2005-06-10	19,200	19,360	19,060	19,260	24,000	385.20
2005-06-09	19,560	19,570	19,130	19,150	21,400	383
2005-06-08	19,150	19,360	19,060	19,360	27,800	387.20
2005-06-07	19,090	19,180	19,020	19,060	18,000	381.20
2005-06-06	19,030	19,170	18,860	19,090	20,100	381.80
2005-06-03	19,210	19,210	18,930	19,100	32,200	382
2005-06-02	19,000	19,240	18,920	19,210	45,000	384.20
2005-06-01	18,840	18,970	18,650	18,950	20,900	379
2005-05-31	18,750	19,000	18,670	19,000	53,600	380
2005-05-30	18,470	18,620	18,370	18,620	34,200	372.40
2005-05-27	18,430	18,440	18,230	18,270	23,500	365.40
2005-05-26	18,210	18,430	18,140	18,230	22,300	364.60
2005-05-25	18,190	18,300	17,990	18,020	27,400	360.40
2005-05-24	18,680	18,680	18,210	18,310	16,900	366.20
2005-05-23	18,360	18,500	18,270	18,480	24,100	369.60
2005-05-20	18,300	18,550	18,030	18,250	46,800	365
2005-05-19	18,030	18,220	18,020	18,130	33,300	362.60
2005-05-18	17,800	17,960	17,670	17,960	25,700	359.20
2005-05-17	17,900	18,100	17,630	17,790	50,500	355.80
2005-05-16	18,200	18,300	17,880	17,880	25,500	357.60
2005-05-13	18,360	18,480	18,120	18,400	34,200	368
2005-05-12	18,590	18,640	18,230	18,340	27,200	366.80
2005-05-11	18,710	18,820	18,550	18,630	30,400	372.60
2005-05-10	18,900	18,990	18,800	18,930	40,900	378.60
2005-05-09	18,900	19,050	18,690	18,890	56,200	377.80
2005-05-06	19,100	19,220	18,850	18,930	51,500	378.60
2005-05-02	19,250	19,300	18,990	19,300	14,900	386
2005-04-28	19,020	19,130	18,890	19,130	19,000	382.60
2005-04-27	19,130	19,160	18,850	18,900	30,000	378
2005-04-26	19,260	19,470	19,150	19,190	22,500	383.80
2005-04-25	19,370	19,500	19,310	19,450	33,900	389
2005-04-22	19,590	19,650	19,320	19,570	31,400	391.40
2005-04-21	18,900	19,330	18,550	19,170	44,300	383.40
2005-04-20	19,320	19,400	19,200	19,390	24,500	387.80
2005-04-19	19,340	19,450	19,010	19,310	24,100	386.20
2005-04-18	19,470	19,590	18,820	18,940	29,900	378.80
2005-04-15	19,990	19,990	19,690	19,790	21,900	395.80
2005-04-14	20,020	20,140	19,930	20,070	25,600	401.40
2005-04-13	20,100	20,300	20,100	20,250	50,600	405
2005-04-12	20,090	20,200	20,040	20,080	43,100	401.60
2005-04-11	20,260	20,290	20,050	20,050	20,000	401
2005-04-08	20,240	20,440	20,240	20,350	26,200	407
2005-04-07	20,260	20,380	20,170	20,240	29,400	404.80
2005-04-06	20,370	20,500	20,250	20,260	49,300	405.20
2005-04-05	20,860	20,860	20,400	20,400	60,500	408
2005-04-04	21,050	21,050	20,570	20,610	25,400	412.20
2005-04-01	20,920	20,920	20,600	20,750	23,800	415
2005-03-31	20,720	20,920	20,640	20,920	30,900	418.40
2005-03-30	20,760	21,070	20,700	20,950	71,400	419
2005-03-29	21,090	21,090	20,430	20,460	25,700	409.20
2005-03-28	21,060	21,310	21,060	21,150	23,100	423
2005-03-25	21,240	21,380	21,000	21,130	21,300	422.60
2005-03-24	21,350	21,400	21,170	21,180	42,400	423.60
2005-03-23	21,450	21,580	21,070	21,580	52,000	431.60
2005-03-22	21,030	21,710	20,860	21,630	111,500	432.60
2005-03-18	20,370	20,790	20,370	20,730	31,400	414.60
2005-03-17	20,490	20,490	20,200	20,360	20,700	407.20
2005-03-16	20,100	20,700	20,100	20,570	58,900	411.40
2005-03-15	20,070	20,200	20,000	20,050	27,000	401
2005-03-14	20,310	20,320	20,050	20,110	23,900	402.20
2005-03-11	20,850	20,850	20,310	20,320	43,200	406.40
2005-03-10	20,300	20,350	20,220	20,270	35,300	405.40
2005-03-09	20,270	20,340	20,190	20,200	25,800	404
2005-03-08	20,440	20,440	20,100	20,260	46,800	405.20
2005-03-07	20,080	20,210	20,010	20,100	25,300	402
2005-03-04	20,020	20,190	19,990	20,030	48,500	400.60
2005-03-03	19,700	19,840	19,580	19,760	38,600	395.20
2005-03-02	19,770	19,770	19,550	19,550	33,900	391
2005-03-01	19,610	19,750	19,570	19,720	19,300	394.40
2005-02-28	19,700	19,800	19,550	19,600	30,800	392
2005-02-25	19,450	19,700	19,450	19,660	33,200	393.20
2005-02-24	19,730	19,830	19,620	19,650	40,400	393
2005-02-23	19,700	19,850	19,580	19,740	31,900	394.80
2005-02-22	19,720	19,920	19,450	19,500	66,100	390
2005-02-21	19,910	20,000	19,750	19,770	31,100	395.40
2005-02-18	20,000	20,100	19,920	20,050	22,900	401
2005-02-17	20,170	20,310	20,070	20,150	25,200	403
2005-02-16	20,210	20,480	20,170	20,170	14,100	403.40
2005-02-15	20,530	20,620	20,200	20,200	32,500	404
2005-02-14	20,590	20,800	20,470	20,500	29,000	410
2005-02-10	20,260	20,500	20,260	20,330	15,600	406.60
2005-02-09	20,330	20,580	20,300	20,370	18,600	407.40
2005-02-08	20,530	20,690	20,370	20,440	16,200	408.80
2005-02-07	20,300	20,880	20,300	20,800	21,800	416
2005-02-04	20,360	20,620	20,110	20,490	43,700	409.80
2005-02-03	20,710	20,940	20,600	20,730	18,900	414.60
2005-02-02	20,600	20,890	20,600	20,830	27,700	416.60
2005-02-01	20,870	21,100	20,840	20,840	14,500	416.80
2005-01-31	21,130	21,200	20,820	21,170	29,400	423.40
2005-01-28	21,220	21,310	20,870	21,130	44,800	422.60
2005-01-27	21,810	21,900	21,190	21,300	56,200	426
2005-01-26	21,870	22,500	21,760	22,110	96,700	442.20
2005-01-25	22,000	22,040	21,430	21,570	39,900	431.40
2005-01-24	21,830	22,040	21,650	22,000	39,300	440
2005-01-21	21,230	21,630	21,230	21,530	17,300	430.60
2005-01-20	21,400	21,600	21,200	21,460	45,000	429.20
2005-01-19	21,500	21,580	21,290	21,400	40,100	428
2005-01-18	21,310	21,480	20,960	21,220	56,900	424.40
2005-01-17	20,010	21,850	20,010	21,600	179,900	432
2005-01-14	19,690	19,920	19,560	19,850	56,900	397
2005-01-13	19,700	19,740	19,530	19,740	26,200	394.80
2005-01-12	19,840	19,850	19,610	19,700	22,500	394
2005-01-11	19,710	19,880	19,650	19,770	40,800	395.40
2005-01-07	19,900	20,100	19,450	19,450	82,100	389
2005-01-06	20,100	20,240	20,080	20,180	22,300	403.60
2005-01-05	20,440	20,440	20,090	20,100	19,300	402
2005-01-04	20,360	20,490	20,250	20,490	4,600	409.80

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 [2005年度]

4684 (株)オービックの時系列データ [2005年度]