4684 (株)オービックの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	24,530	24,740	24,320	24,630	5,420	492.60
2006-12-28	24,600	24,710	24,380	24,710	10,620	494.20
2006-12-27	24,790	24,800	24,220	24,570	7,610	491.40
2006-12-26	24,170	24,600	23,800	24,580	16,360	491.60
2006-12-25	24,430	24,740	24,100	24,180	9,680	483.60
2006-12-22	24,450	24,720	24,320	24,470	17,420	489.40
2006-12-21	24,630	24,700	24,370	24,430	22,110	488.60
2006-12-20	24,580	24,890	24,570	24,690	24,810	493.80
2006-12-19	24,890	25,040	24,530	24,580	23,140	491.60
2006-12-18	25,300	25,300	24,950	25,000	20,340	500
2006-12-15	25,200	25,390	24,920	25,170	20,200	503.40
2006-12-14	25,300	25,400	25,100	25,290	21,920	505.80
2006-12-13	25,000	25,240	24,640	25,130	38,010	502.60
2006-12-12	24,450	24,780	24,360	24,740	18,410	494.80
2006-12-11	24,570	24,570	24,200	24,360	11,730	487.20
2006-12-08	24,250	24,570	24,150	24,270	19,350	485.40
2006-12-07	24,390	24,640	24,080	24,500	21,750	490
2006-12-06	24,220	24,430	24,100	24,330	18,330	486.60
2006-12-05	24,470	24,470	23,980	24,380	36,490	487.60
2006-12-04	23,980	24,020	23,550	23,910	28,350	478.20
2006-12-01	23,800	24,110	23,650	23,850	30,780	477
2006-11-30	24,040	24,210	23,840	24,100	26,580	482
2006-11-29	24,110	24,240	23,960	24,200	18,580	484
2006-11-28	23,830	24,230	23,800	24,100	15,520	482
2006-11-27	24,100	24,480	24,030	24,250	20,910	485
2006-11-24	24,080	24,240	23,370	24,170	34,250	483.40
2006-11-22	23,200	23,950	23,030	23,910	21,760	478.20
2006-11-21	23,460	23,610	23,020	23,200	39,410	464
2006-11-20	23,840	23,840	23,150	23,200	42,420	464
2006-11-17	24,100	24,110	23,550	23,790	13,660	475.80
2006-11-16	24,000	24,360	23,760	23,870	37,790	477.40
2006-11-15	24,500	24,580	23,920	23,970	26,340	479.40
2006-11-14	24,760	24,770	24,100	24,390	34,020	487.80
2006-11-13	24,060	24,370	23,540	24,210	32,600	484.20
2006-11-10	24,200	24,480	24,010	24,120	19,720	482.40
2006-11-09	24,600	24,760	24,100	24,210	21,530	484.20
2006-11-08	24,960	25,090	24,310	24,320	27,280	486.40
2006-11-07	24,820	25,100	24,560	24,910	44,910	498.20
2006-11-06	24,250	24,520	23,920	24,220	35,470	484.40
2006-11-02	24,370	24,600	24,170	24,550	28,110	491
2006-11-01	24,830	24,980	24,550	24,670	29,550	493.40
2006-10-31	24,640	24,980	24,540	24,820	55,040	496.40
2006-10-30	24,950	25,080	24,420	24,630	42,210	492.60
2006-10-27	25,650	25,700	25,160	25,230	35,750	504.60
2006-10-26	25,910	25,980	25,200	25,300	57,880	506
2006-10-25	26,480	26,480	26,010	26,210	15,240	524.20
2006-10-24	27,000	27,000	26,180	26,300	38,200	526
2006-10-23	26,100	26,670	26,010	26,570	54,220	531.40
2006-10-20	26,000	26,480	25,990	26,370	61,770	527.40
2006-10-19	25,900	26,000	25,650	25,850	25,570	517
2006-10-18	25,660	25,840	25,270	25,800	38,270	516
2006-10-17	25,250	25,990	25,190	25,960	38,010	519.20
2006-10-16	24,850	25,470	24,850	25,340	20,190	506.80
2006-10-13	24,170	25,110	24,170	24,850	26,640	497
2006-10-12	24,240	24,680	23,960	24,120	17,880	482.40
2006-10-11	24,430	24,990	24,300	24,450	27,850	489
2006-10-10	25,050	25,260	24,690	24,740	23,030	494.80
2006-10-06	25,500	25,500	25,000	25,210	21,510	504.20
2006-10-05	25,660	25,660	25,110	25,350	45,970	507
2006-10-04	25,640	25,750	25,220	25,380	33,600	507.60
2006-10-03	25,500	25,680	25,200	25,520	42,130	510.40
2006-10-02	26,000	26,130	25,550	25,690	59,370	513.80
2006-09-29	24,970	25,080	24,800	24,970	25,760	499.40
2006-09-28	24,980	24,980	24,710	24,960	26,370	499.20
2006-09-27	24,300	24,880	24,300	24,880	43,610	497.60
2006-09-26	24,300	24,400	23,960	24,300	49,960	486
2006-09-25	24,300	24,500	23,930	24,440	50,420	488.80
2006-09-22	23,540	24,010	23,530	24,000	35,300	480
2006-09-21	23,600	23,600	23,160	23,440	23,360	468.80
2006-09-20	23,520	23,550	22,970	23,020	30,840	460.40
2006-09-19	23,000	23,340	22,750	23,220	45,490	464.40
2006-09-15	22,910	23,130	22,860	23,040	45,690	460.80
2006-09-14	23,050	23,200	22,700	22,910	37,100	458.20
2006-09-13	23,570	23,680	23,340	23,350	16,480	467
2006-09-12	23,800	23,800	23,390	23,430	15,000	468.60
2006-09-11	23,700	23,960	23,500	23,790	41,240	475.80
2006-09-08	23,200	23,770	23,200	23,480	24,470	469.60
2006-09-07	23,510	23,700	23,350	23,500	17,810	470
2006-09-06	23,580	23,860	23,580	23,700	19,700	474
2006-09-05	23,800	24,180	23,720	24,180	23,460	483.60
2006-09-04	23,700	23,800	23,510	23,680	8,930	473.60
2006-09-01	23,450	23,690	23,320	23,370	7,170	467.40
2006-08-31	23,730	23,970	23,450	23,590	12,040	471.80
2006-08-30	24,000	24,000	23,400	23,570	12,930	471.40
2006-08-29	23,990	23,990	23,610	23,930	20,050	478.60
2006-08-28	23,930	24,200	23,420	23,510	22,920	470.20
2006-08-25	23,600	23,760	23,320	23,320	17,630	466.40
2006-08-24	23,970	24,260	23,680	23,740	14,220	474.80
2006-08-23	24,300	24,300	23,800	23,990	21,120	479.80
2006-08-22	23,530	24,270	23,500	24,130	21,060	482.60
2006-08-21	23,860	24,230	23,310	23,670	14,180	473.40
2006-08-18	23,980	24,290	23,620	23,830	24,310	476.60
2006-08-17	24,590	24,590	23,800	23,980	14,670	479.60
2006-08-16	24,220	24,390	24,150	24,340	14,760	486.80
2006-08-15	24,000	24,210	23,910	24,120	13,350	482.40
2006-08-14	23,960	24,110	23,700	23,980	20,530	479.60
2006-08-11	23,350	23,800	23,350	23,620	16,100	472.40
2006-08-10	23,380	23,990	23,140	23,480	18,970	469.60
2006-08-09	23,070	23,430	22,800	23,400	27,390	468
2006-08-08	22,660	23,420	22,560	23,270	44,200	465.40
2006-08-07	23,300	23,640	22,620	22,620	31,850	452.40
2006-08-04	24,290	24,290	23,370	23,510	28,130	470.20
2006-08-03	24,500	24,570	23,930	23,990	30,220	479.80
2006-08-02	24,100	24,450	23,920	24,420	32,120	488.40
2006-08-01	24,110	24,590	24,110	24,210	17,200	484.20
2006-07-31	24,760	24,960	24,300	24,350	44,100	487
2006-07-28	24,400	24,500	24,040	24,340	27,650	486.80
2006-07-27	24,400	24,400	23,670	24,220	45,980	484.40
2006-07-26	24,690	24,690	23,900	24,120	26,850	482.40
2006-07-25	24,830	24,900	24,170	24,390	38,110	487.80
2006-07-24	24,500	24,500	23,870	24,320	31,610	486.40
2006-07-21	24,780	24,780	23,960	23,960	76,350	479.20
2006-07-20	23,870	24,500	23,700	24,480	78,490	489.60
2006-07-19	23,550	23,720	23,070	23,270	54,350	465.40
2006-07-18	24,500	24,500	23,390	23,540	56,180	470.80
2006-07-14	24,300	24,540	23,720	24,330	39,160	486.60
2006-07-13	25,000	25,000	23,450	24,000	72,750	480
2006-07-12	24,800	24,900	24,340	24,790	47,210	495.80
2006-07-11	24,200	24,650	24,190	24,520	34,710	490.40
2006-07-10	24,000	24,350	23,500	24,200	34,870	484
2006-07-07	24,000	24,000	23,380	23,740	25,200	474.80
2006-07-06	24,210	24,480	23,610	24,000	27,890	480
2006-07-05	23,680	24,280	23,680	24,100	20,150	482
2006-07-04	23,900	24,910	23,520	24,280	82,940	485.60
2006-07-03	23,220	23,230	22,880	23,050	28,730	461
2006-06-30	23,010	23,140	22,830	23,140	24,110	462.80
2006-06-29	23,000	23,000	22,710	22,720	21,280	454.40
2006-06-28	22,600	23,030	22,430	22,710	20,740	454.20
2006-06-27	22,520	22,900	22,410	22,900	21,300	458
2006-06-26	22,200	22,750	22,200	22,400	15,630	448
2006-06-23	22,400	22,560	22,150	22,500	11,110	450
2006-06-22	22,020	22,340	21,840	22,340	17,790	446.80
2006-06-21	21,460	22,090	21,460	21,920	27,600	438.40
2006-06-20	21,940	22,220	21,900	22,060	27,550	441.20
2006-06-19	21,980	22,450	21,890	22,080	38,570	441.60
2006-06-16	22,020	22,660	22,020	22,280	33,160	445.60
2006-06-15	21,700	22,530	21,700	21,980	36,120	439.60
2006-06-14	21,350	22,110	21,300	21,970	33,600	439.40
2006-06-13	22,040	22,470	21,800	21,950	43,360	439
2006-06-12	21,070	21,750	21,070	21,740	23,860	434.80
2006-06-09	20,680	21,440	20,500	21,370	45,390	427.40
2006-06-08	21,200	21,890	20,830	20,980	30,690	419.60
2006-06-07	22,720	22,900	22,100	22,100	45,650	442
2006-06-06	22,590	22,900	22,590	22,800	25,490	456
2006-06-05	22,710	22,970	22,660	22,890	25,700	457.80
2006-06-02	22,560	23,360	22,330	22,900	74,160	458
2006-06-01	23,660	23,660	22,640	22,860	47,910	457.20
2006-05-31	22,600	23,060	22,600	23,060	42,390	461.20
2006-05-30	22,900	22,970	22,630	22,900	13,340	458
2006-05-29	22,930	23,090	22,690	22,900	56,800	458
2006-05-26	22,960	23,230	22,880	23,200	29,450	464
2006-05-25	22,530	23,250	22,530	22,900	40,940	458
2006-05-24	22,970	23,340	22,930	23,340	31,810	466.80
2006-05-23	22,390	23,450	22,390	22,880	49,600	457.60
2006-05-22	23,620	23,660	23,030	23,290	23,430	465.80
2006-05-19	23,000	23,700	22,980	23,620	45,440	472.40
2006-05-18	22,840	23,390	22,800	23,030	32,470	460.60
2006-05-17	23,590	23,590	23,040	23,440	30,770	468.80
2006-05-16	23,700	23,880	23,050	23,180	36,480	463.60
2006-05-15	23,240	23,700	23,140	23,600	17,830	472
2006-05-12	23,780	23,780	23,120	23,410	32,140	468.20
2006-05-11	24,500	24,890	23,890	24,060	33,370	481.20
2006-05-10	24,260	24,950	24,240	24,600	41,410	492
2006-05-09	24,200	24,850	23,580	24,560	79,950	491.20
2006-05-08	24,150	24,220	23,360	23,630	36,540	472.60
2006-05-02	23,450	24,210	23,210	24,000	32,150	480
2006-05-01	23,040	23,340	23,010	23,150	26,230	463
2006-04-28	23,190	23,690	23,020	23,340	40,140	466.80
2006-04-27	23,980	24,150	23,760	23,790	40,570	475.80
2006-04-26	23,850	23,890	23,410	23,780	36,020	475.60
2006-04-25	23,300	23,900	23,200	23,840	51,640	476.80
2006-04-24	23,500	23,500	23,200	23,290	44,190	465.80
2006-04-21	23,950	23,950	22,980	23,600	44,990	472
2006-04-20	23,610	23,800	23,260	23,650	37,870	473
2006-04-19	23,900	23,950	23,510	23,700	29,600	474
2006-04-18	23,250	23,850	22,930	23,670	22,550	473.40
2006-04-17	23,560	23,610	23,050	23,150	15,810	463
2006-04-14	23,900	24,000	23,520	23,630	24,570	472.60
2006-04-13	23,520	23,670	23,040	23,670	20,540	473.40
2006-04-12	23,460	23,560	23,220	23,220	15,800	464.40
2006-04-11	23,780	23,980	23,470	23,530	15,880	470.60
2006-04-10	24,100	24,100	23,620	23,780	13,340	475.60
2006-04-07	24,300	24,300	23,610	23,800	34,300	476
2006-04-06	24,130	24,400	24,030	24,300	22,310	486
2006-04-05	24,850	24,850	23,910	24,120	38,470	482.40
2006-04-04	25,000	25,680	24,570	24,920	57,870	498.40
2006-04-03	24,380	25,180	24,380	25,030	29,540	500.60
2006-03-31	24,500	25,000	24,300	24,820	38,920	496.40
2006-03-30	24,200	24,450	23,510	24,270	29,750	485.40
2006-03-29	23,200	24,080	23,140	23,800	44,600	476
2006-03-28	22,640	23,570	22,600	23,260	32,960	465.20
2006-03-27	23,450	23,900	23,230	23,330	24,410	466.60
2006-03-24	23,180	23,500	23,150	23,310	16,550	466.20
2006-03-23	23,810	23,900	23,120	23,250	52,170	465
2006-03-22	23,700	24,010	23,110	23,810	60,570	476.20
2006-03-20	22,210	22,820	22,150	22,500	22,620	450
2006-03-17	21,800	22,400	21,720	22,120	34,550	442.40
2006-03-16	22,940	22,940	21,850	22,100	47,290	442
2006-03-15	22,590	22,950	22,490	22,730	17,300	454.60
2006-03-14	22,500	23,000	22,290	22,290	16,100	445.80
2006-03-13	22,600	23,000	22,600	22,700	14,030	454
2006-03-10	22,350	22,900	22,200	22,450	27,690	449
2006-03-09	22,200	22,850	22,200	22,650	34,790	453
2006-03-08	21,520	22,330	20,930	21,970	76,700	439.40
2006-03-07	21,500	21,600	20,580	21,220	81,660	424.40
2006-03-06	21,250	21,490	20,830	21,390	51,100	427.80
2006-03-03	21,790	21,800	21,350	21,370	41,030	427.40
2006-03-02	22,490	22,720	21,900	21,910	40,700	438.20
2006-03-01	22,500	22,650	22,400	22,490	19,360	449.80
2006-02-28	22,870	23,190	22,340	23,100	40,940	462
2006-02-27	23,180	23,800	22,570	22,570	35,530	451.40
2006-02-24	23,730	23,730	23,100	23,480	31,800	469.60
2006-02-23	22,950	23,470	22,890	23,300	61,080	466
2006-02-22	23,010	23,240	22,570	22,710	46,270	454.20
2006-02-21	22,160	22,610	21,880	22,560	32,890	451.20
2006-02-20	22,310	22,310	21,300	21,970	51,090	439.40
2006-02-17	22,520	22,810	21,910	22,340	61,580	446.80
2006-02-16	23,320	23,320	22,650	23,120	52,320	462.40
2006-02-15	24,000	24,180	23,130	23,620	69,300	472.40
2006-02-14	23,360	24,000	22,420	23,500	61,650	470
2006-02-13	24,300	24,300	23,200	23,350	63,740	467
2006-02-10	24,400	24,430	23,010	24,000	64,060	480
2006-02-09	24,960	25,290	24,000	24,390	63,320	487.80
2006-02-08	25,260	25,320	24,650	25,260	47,060	505.20
2006-02-07	25,400	25,900	24,480	24,940	62,410	498.80
2006-02-06	26,530	26,540	25,540	25,680	28,010	513.60
2006-02-03	26,700	26,700	25,420	25,630	68,510	512.60
2006-02-02	27,500	27,510	25,900	26,500	60,100	530
2006-02-01	27,400	27,700	26,860	27,200	52,410	544
2006-01-31	27,100	27,700	26,990	27,390	53,750	547.80
2006-01-30	27,190	27,580	27,000	27,100	36,700	542
2006-01-27	25,910	27,100	25,910	27,100	49,600	542
2006-01-26	26,100	26,190	25,560	25,900	20,100	518
2006-01-25	25,980	25,990	25,350	25,770	27,900	515.40
2006-01-24	25,000	26,200	25,000	25,900	37,900	518
2006-01-23	24,310	25,210	24,020	24,100	38,150	482
2006-01-20	25,330	25,500	24,600	24,720	44,100	494.40
2006-01-19	24,410	25,430	24,410	25,290	30,500	505.80
2006-01-18	24,450	25,500	23,700	25,010	51,300	500.20
2006-01-17	26,200	26,230	24,420	24,650	47,400	493
2006-01-16	26,810	27,000	25,940	26,200	41,150	524
2006-01-13	26,320	27,200	26,120	27,110	62,450	542.20
2006-01-12	25,900	26,180	25,540	26,020	52,550	520.40
2006-01-11	25,880	26,380	25,510	26,350	63,150	527
2006-01-10	27,470	27,470	25,500	25,870	68,900	517.40
2006-01-06	27,110	27,620	26,610	27,430	40,700	548.60
2006-01-05	26,920	27,100	26,310	26,790	48,200	535.80
2006-01-04	26,800	27,030	26,500	26,730	28,850	534.60

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 [2006年度]

4684 (株)オービックの時系列データ [2006年度]