4684 (株)オービックの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	20,470	20,690	20,300	20,660	12,970	413.20
2007-12-27	20,760	20,940	20,570	20,830	28,790	416.60
2007-12-26	20,130	20,500	20,040	20,460	31,520	409.20
2007-12-25	20,350	20,410	19,950	20,020	22,030	400.40
2007-12-21	19,990	20,390	19,980	20,260	26,530	405.20
2007-12-20	19,900	20,330	19,900	20,030	48,130	400.60
2007-12-19	21,430	21,430	19,940	20,010	74,810	400.20
2007-12-18	20,670	20,990	20,570	20,820	17,200	416.40
2007-12-17	20,670	20,780	20,580	20,670	32,110	413.40
2007-12-14	21,110	21,240	20,650	20,770	59,350	415.40
2007-12-13	21,800	21,810	21,200	21,220	24,300	424.40
2007-12-12	21,590	21,910	21,490	21,820	32,890	436.40
2007-12-11	22,060	22,060	21,610	21,890	35,190	437.80
2007-12-10	21,640	21,830	21,510	21,630	23,910	432.60
2007-12-07	22,010	22,300	21,600	21,640	31,110	432.80
2007-12-06	22,590	22,590	22,060	22,090	34,580	441.80
2007-12-05	22,050	22,480	21,640	22,450	23,060	449
2007-12-04	21,600	22,070	21,410	21,860	29,840	437.20
2007-12-03	21,410	21,460	21,180	21,430	25,580	428.60
2007-11-30	21,040	21,490	21,000	21,110	32,650	422.20
2007-11-29	21,270	21,360	21,050	21,120	33,330	422.40
2007-11-28	21,300	21,510	20,930	21,120	25,130	422.40
2007-11-27	21,500	21,500	21,010	21,370	28,920	427.40
2007-11-26	22,000	22,000	21,250	21,300	29,700	426
2007-11-22	21,700	21,840	21,290	21,780	32,250	435.60
2007-11-21	21,680	21,750	21,200	21,400	43,040	428
2007-11-20	21,260	21,710	21,090	21,650	25,070	433
2007-11-19	21,230	21,820	21,230	21,340	22,840	426.80
2007-11-16	21,020	21,400	21,020	21,270	24,540	425.40
2007-11-15	22,070	22,070	21,470	21,550	31,260	431
2007-11-14	22,070	22,090	21,350	22,050	35,120	441
2007-11-13	21,380	21,380	20,920	21,020	33,550	420.40
2007-11-12	20,900	21,490	20,770	21,080	37,150	421.60
2007-11-09	21,790	22,170	21,610	21,800	27,650	436
2007-11-08	22,000	22,320	21,780	22,040	37,300	440.80
2007-11-07	22,980	22,980	22,340	22,630	82,760	452.60
2007-11-06	22,000	22,970	22,000	22,700	47,550	454
2007-11-05	22,390	22,500	22,130	22,260	40,600	445.20
2007-11-02	22,790	22,790	22,050	22,120	36,580	442.40
2007-11-01	23,000	23,160	22,710	22,800	34,010	456
2007-10-31	22,290	23,120	22,290	23,070	68,620	461.40
2007-10-30	22,240	22,940	22,220	22,890	64,730	457.80
2007-10-29	22,380	22,590	22,260	22,440	36,020	448.80
2007-10-26	22,130	22,500	21,950	22,300	64,070	446
2007-10-25	22,020	22,260	21,910	22,120	54,500	442.40
2007-10-24	22,450	22,460	22,010	22,210	51,640	444.20
2007-10-23	22,250	22,910	22,250	22,750	48,650	455
2007-10-22	21,950	22,570	21,830	22,520	45,920	450.40
2007-10-19	22,000	22,460	21,830	22,260	45,760	445.20
2007-10-18	22,690	22,840	22,530	22,710	37,220	454.20
2007-10-17	22,580	22,800	22,230	22,770	32,090	455.40
2007-10-16	22,940	23,050	22,630	22,800	38,480	456
2007-10-15	23,000	23,330	22,770	22,930	39,380	458.60
2007-10-12	22,490	22,570	22,100	22,450	47,500	449
2007-10-11	22,000	22,500	21,840	22,490	43,010	449.80
2007-10-10	21,100	21,810	21,100	21,740	73,080	434.80
2007-10-09	21,730	21,890	21,300	21,400	115,170	428
2007-10-05	21,760	21,980	21,700	21,740	34,890	434.80
2007-10-04	22,440	22,490	21,960	22,060	49,630	441.20
2007-10-03	22,540	22,540	22,220	22,380	30,820	447.60
2007-10-02	22,160	22,680	22,080	22,550	42,010	451
2007-10-01	22,290	22,340	21,850	22,170	35,000	443.40
2007-09-28	21,430	22,330	21,210	22,280	52,770	445.60
2007-09-27	21,220	21,420	21,020	21,130	94,030	422.60
2007-09-26	20,710	21,080	20,660	21,000	42,340	420
2007-09-25	21,170	21,170	20,560	20,920	19,830	418.40
2007-09-21	20,700	21,230	20,620	20,990	24,290	419.80
2007-09-20	21,550	21,650	21,480	21,600	25,530	432
2007-09-19	21,610	21,800	21,480	21,630	51,750	432.60
2007-09-18	21,790	21,900	21,490	21,590	20,950	431.80
2007-09-14	21,760	22,020	21,750	21,780	38,790	435.60
2007-09-13	22,300	22,340	21,880	22,140	33,520	442.80
2007-09-12	22,350	22,360	21,820	22,090	21,470	441.80
2007-09-11	21,900	22,730	21,650	22,350	39,960	447
2007-09-10	21,460	21,890	21,460	21,600	23,520	432
2007-09-07	22,000	22,070	21,820	22,060	26,810	441.20
2007-09-06	21,690	22,130	21,650	22,010	50,670	440.20
2007-09-05	22,310	22,600	21,690	21,700	38,110	434
2007-09-04	22,780	22,780	22,270	22,450	59,890	449
2007-09-03	22,900	22,900	22,400	22,480	19,810	449.60
2007-08-31	22,350	22,950	22,300	22,900	60,340	458
2007-08-30	22,250	22,330	21,920	22,210	39,440	444.20
2007-08-29	21,940	22,010	21,620	21,880	29,180	437.60
2007-08-28	22,350	22,350	22,100	22,250	24,760	445
2007-08-27	22,250	22,340	22,100	22,300	28,530	446
2007-08-24	22,000	22,050	21,870	22,010	27,100	440.20
2007-08-23	22,000	22,100	21,970	22,060	58,120	441.20
2007-08-22	22,010	22,100	21,880	21,920	30,850	438.40
2007-08-21	22,000	22,360	21,620	22,310	24,890	446.20
2007-08-20	22,500	23,000	22,110	22,300	49,580	446
2007-08-17	22,700	22,700	21,360	21,360	40,050	427.20
2007-08-16	22,750	22,960	22,140	22,750	66,780	455
2007-08-15	23,000	23,010	22,280	22,420	44,930	448.40
2007-08-14	22,990	23,050	22,630	22,960	27,930	459.20
2007-08-13	22,950	23,190	22,510	22,890	61,080	457.80
2007-08-10	22,470	22,940	21,890	22,940	104,800	458.80
2007-08-09	22,410	22,410	21,600	22,170	154,630	443.40
2007-08-08	22,500	22,690	22,300	22,550	81,190	451
2007-08-07	22,740	22,740	22,050	22,250	60,180	445
2007-08-06	22,480	22,710	22,100	22,440	56,540	448.80
2007-08-03	23,000	23,090	22,920	23,000	52,640	460
2007-08-02	23,160	23,200	22,810	23,050	60,080	461
2007-08-01	23,700	23,720	23,080	23,170	67,650	463.40
2007-07-31	23,510	23,670	23,410	23,500	40,330	470
2007-07-30	23,690	23,690	23,410	23,680	37,650	473.60
2007-07-27	23,900	23,980	23,530	23,680	39,560	473.60
2007-07-26	24,160	24,310	24,020	24,090	76,820	481.80
2007-07-25	23,600	24,240	23,570	24,180	168,000	483.60
2007-07-24	23,000	23,500	22,970	23,000	113,370	460
2007-07-23	23,060	23,140	22,560	22,800	61,260	456
2007-07-20	23,550	23,570	23,160	23,250	42,680	465
2007-07-19	23,440	23,620	23,310	23,570	39,130	471.40
2007-07-18	23,370	23,420	23,030	23,130	36,020	462.60
2007-07-17	23,240	23,410	22,850	23,220	26,810	464.40
2007-07-13	23,040	23,260	23,000	23,030	19,560	460.60
2007-07-12	23,120	23,280	22,910	23,010	19,280	460.20
2007-07-11	23,110	23,370	22,880	23,000	36,070	460
2007-07-10	23,480	23,930	23,250	23,400	24,520	468
2007-07-09	24,000	24,080	23,540	23,770	19,180	475.40
2007-07-06	23,900	23,910	23,460	23,620	29,420	472.40
2007-07-05	23,900	24,000	23,710	23,930	16,460	478.60
2007-07-04	23,960	24,170	23,820	23,950	20,970	479
2007-07-03	24,500	24,500	23,960	24,240	27,820	484.80
2007-07-02	24,600	24,600	24,150	24,290	32,310	485.80
2007-06-29	24,440	24,680	24,070	24,350	36,440	487
2007-06-28	24,500	24,720	24,300	24,680	51,380	493.60
2007-06-27	23,690	23,770	23,250	23,370	23,250	467.40
2007-06-26	24,030	24,030	23,430	23,590	14,610	471.80
2007-06-25	24,290	24,290	23,910	24,060	19,470	481.20
2007-06-22	23,690	24,240	23,640	24,180	58,760	483.60
2007-06-21	23,640	23,960	23,590	23,690	35,490	473.80
2007-06-20	23,470	24,040	23,470	23,790	30,830	475.80
2007-06-19	23,700	24,040	23,210	23,720	38,460	474.40
2007-06-18	24,000	24,270	23,660	24,080	83,600	481.60
2007-06-15	23,060	23,180	22,720	23,040	53,340	460.80
2007-06-14	22,790	23,070	22,350	23,050	45,740	461
2007-06-13	22,740	23,100	22,620	22,770	39,420	455.40
2007-06-12	22,200	22,740	22,130	22,460	77,100	449.20
2007-06-11	22,960	23,370	22,900	23,100	33,060	462
2007-06-08	22,700	23,110	22,700	22,960	41,900	459.20
2007-06-07	22,900	23,290	22,900	23,030	47,220	460.60
2007-06-06	23,410	23,530	23,230	23,380	32,950	467.60
2007-06-05	23,320	23,390	23,120	23,350	53,780	467
2007-06-04	24,090	24,090	23,350	23,410	46,510	468.20
2007-06-01	24,100	24,100	23,940	23,940	39,910	478.80
2007-05-31	23,920	24,160	23,740	24,090	47,370	481.80
2007-05-30	23,980	24,100	23,740	24,040	119,270	480.80
2007-05-29	22,720	23,480	22,710	23,170	56,730	463.40
2007-05-28	22,900	23,030	22,660	22,750	27,120	455
2007-05-25	22,570	23,020	22,570	22,880	46,380	457.60
2007-05-24	22,720	23,040	22,510	22,870	39,330	457.40
2007-05-23	23,010	23,150	22,530	22,730	41,340	454.60
2007-05-22	22,720	23,390	22,690	23,200	105,510	464
2007-05-21	22,000	22,070	21,760	21,820	45,650	436.40
2007-05-18	21,450	22,000	21,450	21,950	59,760	439
2007-05-17	21,250	21,530	21,160	21,490	65,550	429.80
2007-05-16	21,580	21,600	21,340	21,550	81,910	431
2007-05-15	21,590	21,810	21,300	21,580	69,040	431.60
2007-05-14	22,020	22,200	21,550	21,610	80,950	432.20
2007-05-11	22,000	22,040	21,750	22,000	56,360	440
2007-05-10	22,590	22,590	21,860	22,000	131,360	440
2007-05-09	22,590	22,950	22,590	22,830	40,380	456.60
2007-05-08	22,900	23,040	22,600	22,890	49,960	457.80
2007-05-07	23,200	23,450	22,830	22,900	50,460	458
2007-05-02	22,900	23,300	22,770	23,180	89,130	463.60
2007-05-01	22,300	22,320	22,040	22,280	121,110	445.60
2007-04-27	22,580	22,660	22,180	22,260	111,270	445.20
2007-04-26	24,000	24,000	22,660	22,740	120,690	454.80
2007-04-25	23,950	24,030	23,770	23,970	54,400	479.40
2007-04-24	23,600	24,110	23,600	24,070	85,360	481.40
2007-04-23	23,470	23,780	23,460	23,700	46,260	474
2007-04-20	23,250	23,350	23,040	23,060	43,060	461.20
2007-04-19	23,210	23,340	23,110	23,240	29,280	464.80
2007-04-18	23,300	23,680	23,160	23,510	33,710	470.20
2007-04-17	23,980	24,090	23,590	23,690	36,550	473.80
2007-04-16	23,640	24,050	23,640	23,980	32,620	479.60
2007-04-13	23,860	23,990	23,530	23,640	28,710	472.80
2007-04-12	23,880	24,000	23,700	23,840	24,360	476.80
2007-04-11	23,950	24,090	23,870	23,950	28,860	479
2007-04-10	24,020	24,110	23,860	23,970	31,650	479.40
2007-04-09	24,080	24,160	23,960	24,140	29,810	482.80
2007-04-06	24,010	24,180	23,820	24,010	32,120	480.20
2007-04-05	23,810	24,030	23,560	24,010	68,420	480.20
2007-04-04	23,800	24,070	23,500	24,010	46,580	480.20
2007-04-03	23,330	23,660	23,240	23,570	46,470	471.40
2007-04-02	23,250	23,310	23,010	23,030	24,430	460.60
2007-03-30	23,190	23,390	23,190	23,310	29,990	466.20
2007-03-29	23,200	23,300	22,820	23,240	21,700	464.80
2007-03-28	23,520	23,660	23,230	23,370	34,500	467.40
2007-03-27	23,750	23,790	23,300	23,520	24,830	470.40
2007-03-26	23,800	23,960	23,570	23,890	29,520	477.80
2007-03-23	23,610	23,610	23,320	23,550	31,290	471
2007-03-22	23,380	23,500	23,220	23,400	20,770	468
2007-03-20	22,930	23,270	22,860	23,100	29,690	462
2007-03-19	22,770	22,790	22,570	22,790	26,150	455.80
2007-03-16	22,570	23,080	22,570	22,760	32,200	455.20
2007-03-15	22,710	22,800	22,530	22,670	29,530	453.40
2007-03-14	23,050	23,110	22,340	22,610	46,150	452.20
2007-03-13	23,210	23,390	23,000	23,160	66,380	463.20
2007-03-12	23,580	23,780	23,310	23,510	59,260	470.20
2007-03-09	23,480	23,770	23,480	23,680	42,100	473.60
2007-03-08	23,370	23,560	23,270	23,560	31,700	471.20
2007-03-07	23,800	23,800	23,410	23,480	25,440	469.60
2007-03-06	23,500	23,630	23,360	23,630	29,410	472.60
2007-03-05	23,750	23,980	23,600	23,690	66,210	473.80
2007-03-02	24,160	24,280	23,910	24,100	41,670	482
2007-03-01	24,310	24,350	23,700	24,180	79,450	483.60
2007-02-28	23,210	24,010	23,210	24,010	56,300	480.20
2007-02-27	24,570	24,570	24,340	24,410	39,230	488.20
2007-02-26	25,250	25,420	24,160	24,380	64,690	487.60
2007-02-23	23,900	24,070	23,810	24,050	46,110	481
2007-02-22	23,980	24,160	23,870	23,940	33,060	478.80
2007-02-21	24,100	24,340	23,950	23,970	26,760	479.40
2007-02-20	24,240	24,350	24,090	24,090	19,030	481.80
2007-02-19	24,280	24,470	24,030	24,250	35,260	485
2007-02-16	24,420	24,420	24,050	24,290	43,950	485.80
2007-02-15	24,500	24,640	24,250	24,420	35,150	488.40
2007-02-14	24,630	24,790	24,470	24,470	29,440	489.40
2007-02-13	24,500	24,950	24,490	24,630	15,880	492.60
2007-02-09	24,590	24,850	24,400	24,670	31,850	493.40
2007-02-08	25,100	25,310	24,820	24,850	24,270	497
2007-02-07	25,420	25,420	24,790	24,850	27,590	497
2007-02-06	25,230	25,590	25,020	25,100	32,460	502
2007-02-05	25,140	25,300	24,350	24,890	51,640	497.80
2007-02-02	25,180	25,500	24,980	25,310	46,290	506.20
2007-02-01	25,690	26,120	25,160	25,260	36,870	505.20
2007-01-31	25,620	25,700	24,940	25,550	33,400	511
2007-01-30	25,880	26,060	25,720	25,850	18,660	517
2007-01-29	26,280	26,670	25,560	25,890	42,820	517.80
2007-01-26	26,300	26,500	26,100	26,280	31,780	525.60
2007-01-25	26,450	26,550	26,100	26,340	44,560	526.80
2007-01-24	26,360	26,360	25,880	26,180	30,160	523.60
2007-01-23	25,790	26,480	25,620	26,350	41,520	527
2007-01-22	26,000	26,120	25,700	25,780	20,220	515.60
2007-01-19	25,880	26,080	25,500	25,950	30,020	519
2007-01-18	25,260	25,540	25,250	25,430	16,430	508.60
2007-01-17	25,200	25,550	25,060	25,310	10,640	506.20
2007-01-16	25,320	25,540	25,230	25,230	9,830	504.60
2007-01-15	25,400	25,660	25,340	25,580	6,900	511.60
2007-01-12	24,930	25,510	24,930	25,390	13,660	507.80
2007-01-11	25,400	25,800	24,980	25,230	16,290	504.60
2007-01-10	25,600	25,600	24,840	25,470	27,580	509.40
2007-01-09	25,660	25,900	25,080	25,490	39,350	509.80
2007-01-05	25,800	25,900	25,500	25,640	29,720	512.80
2007-01-04	25,000	25,850	24,650	25,780	31,760	515.60

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 [2007年度]

4684 (株)オービックの時系列データ [2007年度]