4684 (株)オービックの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	15,020	15,030	14,560	14,590	17,660	291.80
2008-12-29	14,900	15,030	14,520	14,820	8,040	296.40
2008-12-26	15,150	15,200	14,710	14,870	12,220	297.40
2008-12-25	14,790	14,910	14,500	14,900	9,990	298
2008-12-24	14,530	14,890	14,350	14,590	23,330	291.80
2008-12-22	14,920	14,970	14,390	14,680	22,110	293.60
2008-12-19	15,400	15,480	14,330	15,110	64,960	302.20
2008-12-18	15,720	15,730	14,880	15,300	77,290	306
2008-12-17	16,360	16,450	15,670	16,120	29,320	322.40
2008-12-16	15,860	16,790	15,650	16,760	38,300	335.20
2008-12-15	16,990	16,990	16,010	16,060	19,120	321.20
2008-12-12	16,460	16,600	15,400	15,990	51,700	319.80
2008-12-11	15,790	16,500	15,470	16,450	39,150	329
2008-12-10	15,350	15,690	15,240	15,550	31,510	311
2008-12-09	14,840	15,200	14,800	14,990	30,700	299.80
2008-12-08	15,000	15,110	14,700	14,840	26,950	296.80
2008-12-05	15,190	15,340	14,920	15,040	23,300	300.80
2008-12-04	14,500	14,890	14,500	14,750	31,290	295
2008-12-03	15,070	15,170	14,400	14,900	30,050	298
2008-12-02	14,210	14,710	14,020	14,270	25,050	285.40
2008-12-01	14,920	15,090	14,520	14,580	20,480	291.60
2008-11-28	15,400	15,400	14,870	14,910	29,080	298.20
2008-11-27	15,440	15,630	15,110	15,440	27,570	308.80
2008-11-26	14,970	15,210	14,530	14,790	29,850	295.80
2008-11-25	15,790	15,920	14,920	15,370	36,260	307.40
2008-11-21	14,880	14,960	14,200	14,810	37,710	296.20
2008-11-20	15,410	15,680	15,020	15,080	31,300	301.60
2008-11-19	15,450	15,480	14,890	15,010	35,660	300.20
2008-11-18	16,290	16,320	15,500	15,610	46,380	312.20
2008-11-17	15,000	16,000	14,820	15,090	40,970	301.80
2008-11-14	15,860	15,890	14,730	14,940	37,760	298.80
2008-11-13	13,700	15,400	13,650	15,060	88,900	301.20
2008-11-12	14,000	14,500	13,900	14,120	50,960	282.40
2008-11-11	14,000	14,170	13,790	13,940	57,650	278.80
2008-11-10	13,950	14,280	13,860	14,130	51,440	282.60
2008-11-07	12,860	13,490	12,800	13,190	64,530	263.80
2008-11-06	12,900	13,580	12,800	13,460	56,340	269.20
2008-11-05	12,970	13,470	12,690	13,380	83,910	267.60
2008-11-04	12,300	12,490	12,120	12,280	83,740	245.60
2008-10-31	12,580	12,740	11,850	11,970	152,640	239.40
2008-10-30	12,900	13,140	12,450	12,680	141,850	253.60
2008-10-29	14,700	14,900	13,200	13,470	64,680	269.40
2008-10-28	12,130	13,580	11,500	13,580	57,550	271.60
2008-10-27	11,830	12,300	11,450	11,580	68,760	231.60
2008-10-24	13,190	13,190	11,750	12,230	64,410	244.60
2008-10-23	13,320	13,520	12,900	12,990	58,380	259.80
2008-10-22	14,850	14,850	14,120	14,120	60,040	282.40
2008-10-21	14,540	14,810	14,130	14,720	36,360	294.40
2008-10-20	13,840	14,430	13,510	14,340	22,590	286.80
2008-10-17	14,120	14,560	12,920	13,240	39,760	264.80
2008-10-16	13,380	13,850	13,010	13,520	29,510	270.40
2008-10-15	13,740	14,770	13,530	14,580	41,370	291.60
2008-10-14	13,850	14,350	13,510	14,220	44,860	284.40
2008-10-10	11,730	12,770	11,700	12,650	45,830	253
2008-10-09	12,410	13,880	12,410	13,530	49,830	270.60
2008-10-08	14,010	14,620	13,610	13,610	62,470	272.20
2008-10-07	16,510	16,650	15,450	15,610	53,450	312.20
2008-10-06	16,990	17,000	16,370	16,710	46,770	334.20
2008-10-03	16,340	16,950	16,340	16,810	28,270	336.20
2008-10-02	17,080	17,280	16,920	17,140	24,400	342.80
2008-10-01	17,310	17,500	16,780	16,880	48,870	337.60
2008-09-30	17,310	17,570	17,100	17,110	27,010	342.20
2008-09-29	18,020	18,280	17,710	17,770	36,210	355.40
2008-09-26	18,040	18,240	17,850	17,950	32,510	359
2008-09-25	18,030	18,470	17,960	18,240	20,520	364.80
2008-09-24	18,380	18,390	17,990	18,330	25,680	366.60
2008-09-22	18,390	18,960	17,850	18,950	42,450	379
2008-09-19	19,000	19,520	18,250	18,580	66,090	371.60
2008-09-18	17,560	18,860	17,540	18,560	35,360	371.20
2008-09-17	18,530	18,590	17,560	17,680	34,220	353.60
2008-09-16	17,800	18,150	17,550	18,120	29,440	362.40
2008-09-12	18,020	18,380	18,020	18,360	34,870	367.20
2008-09-11	18,450	18,650	18,100	18,170	27,480	363.40
2008-09-10	18,780	18,950	18,520	18,740	28,350	374.80
2008-09-09	18,540	18,840	18,300	18,770	38,390	375.40
2008-09-08	18,650	19,150	18,420	18,530	39,290	370.60
2008-09-05	18,810	18,900	18,580	18,600	32,980	372
2008-09-04	18,890	19,040	18,660	18,800	35,190	376
2008-09-03	19,190	19,320	18,950	19,050	21,610	381
2008-09-02	18,880	19,230	18,850	18,990	23,160	379.80
2008-09-01	19,080	19,190	18,910	19,030	10,550	380.60
2008-08-29	19,070	19,400	19,050	19,400	27,290	388
2008-08-28	19,130	19,130	18,790	18,940	18,870	378.80
2008-08-27	18,530	18,950	18,380	18,930	37,590	378.60
2008-08-26	17,970	18,080	17,550	17,930	33,830	358.60
2008-08-25	18,570	18,570	18,180	18,250	23,350	365
2008-08-22	18,250	18,250	17,960	17,980	18,930	359.60
2008-08-21	18,330	18,390	18,080	18,110	15,180	362.20
2008-08-20	18,200	18,860	18,120	18,450	15,980	369
2008-08-19	18,180	18,480	18,170	18,400	18,610	368
2008-08-18	18,570	19,180	18,300	18,780	16,440	375.60
2008-08-15	18,290	18,780	18,290	18,480	17,670	369.60
2008-08-14	18,500	18,870	18,500	18,570	30,060	371.40
2008-08-13	19,160	19,260	18,930	19,060	39,740	381.20
2008-08-12	19,720	19,870	19,440	19,510	32,730	390.20
2008-08-11	19,400	19,940	19,380	19,920	26,280	398.40
2008-08-08	19,150	19,530	19,150	19,400	15,030	388
2008-08-07	19,470	19,490	19,100	19,290	19,910	385.80
2008-08-06	19,110	19,680	19,090	19,670	43,820	393.40
2008-08-05	18,890	19,040	18,830	18,860	19,660	377.20
2008-08-04	19,080	19,280	18,690	18,880	17,670	377.60
2008-08-01	19,530	19,610	18,890	19,070	28,430	381.40
2008-07-31	19,590	19,780	19,480	19,690	25,260	393.80
2008-07-30	19,400	19,570	19,300	19,510	32,700	390.20
2008-07-29	19,440	19,510	18,900	19,070	37,890	381.40
2008-07-28	18,690	19,500	18,630	19,360	49,840	387.20
2008-07-25	18,300	18,600	18,120	18,490	40,510	369.80
2008-07-24	17,720	18,110	17,720	18,100	22,240	362
2008-07-23	17,720	18,030	17,720	17,870	19,910	357.40
2008-07-22	17,580	17,800	17,420	17,690	33,480	353.80
2008-07-18	17,850	17,850	17,520	17,520	23,660	350.40
2008-07-17	17,580	17,790	17,580	17,690	17,190	353.80
2008-07-16	18,180	18,260	17,690	17,780	27,730	355.60
2008-07-15	18,370	18,450	18,000	18,080	23,650	361.60
2008-07-14	18,380	18,500	18,290	18,380	39,900	367.60
2008-07-11	18,480	18,490	18,180	18,370	37,400	367.40
2008-07-10	18,370	18,490	18,190	18,310	47,160	366.20
2008-07-09	18,120	18,550	17,940	18,080	32,450	361.60
2008-07-08	18,330	18,360	17,800	18,000	27,260	360
2008-07-07	18,230	18,590	17,960	18,450	38,890	369
2008-07-04	17,920	17,920	17,710	17,830	16,850	356.60
2008-07-03	17,650	17,890	17,420	17,740	39,200	354.80
2008-07-02	17,650	17,680	17,360	17,670	40,580	353.40
2008-07-01	17,740	18,000	17,730	17,940	15,000	358.80
2008-06-30	17,750	17,940	17,620	17,830	18,260	356.60
2008-06-27	17,780	17,810	17,580	17,800	17,700	356
2008-06-26	18,200	18,210	17,780	17,960	23,330	359.20
2008-06-25	18,180	18,360	17,980	18,340	22,910	366.80
2008-06-24	18,150	18,180	17,920	17,980	14,540	359.60
2008-06-23	18,200	18,250	17,870	18,140	21,130	362.80
2008-06-20	18,200	18,390	17,820	18,300	47,360	366
2008-06-19	18,250	18,250	17,680	17,900	31,170	358
2008-06-18	18,090	18,200	17,990	18,050	24,110	361
2008-06-17	18,110	18,180	17,910	17,980	20,530	359.60
2008-06-16	18,110	18,260	17,970	18,030	24,250	360.60
2008-06-13	18,050	18,130	17,920	18,020	49,130	360.40
2008-06-12	17,500	17,830	17,500	17,680	32,860	353.60
2008-06-11	18,220	18,250	17,840	17,960	31,670	359.20
2008-06-10	18,430	18,440	18,000	18,080	35,400	361.60
2008-06-09	18,020	18,320	17,930	18,240	23,970	364.80
2008-06-06	18,500	18,500	18,300	18,480	43,040	369.60
2008-06-05	18,010	18,340	17,850	18,190	33,090	363.80
2008-06-04	18,060	18,200	17,840	18,200	51,720	364
2008-06-03	18,400	18,400	17,820	17,860	37,320	357.20
2008-06-02	18,360	18,570	18,070	18,500	43,580	370
2008-05-30	18,100	18,580	17,860	18,480	38,820	369.60
2008-05-29	17,560	17,950	17,550	17,940	23,270	358.80
2008-05-28	17,600	17,840	17,540	17,550	28,540	351
2008-05-27	17,890	18,030	17,680	17,770	20,410	355.40
2008-05-26	18,640	18,640	17,860	17,860	50,330	357.20
2008-05-23	18,620	18,900	18,480	18,660	30,940	373.20
2008-05-22	17,710	18,470	17,530	18,470	36,010	369.40
2008-05-21	17,950	18,100	17,750	17,840	30,100	356.80
2008-05-20	18,250	18,280	18,000	18,150	38,630	363
2008-05-19	18,300	18,430	18,130	18,360	22,170	367.20
2008-05-16	18,400	18,580	18,210	18,310	36,740	366.20
2008-05-15	18,190	18,450	18,090	18,430	43,860	368.60
2008-05-14	18,050	18,130	17,870	18,070	51,800	361.40
2008-05-13	18,080	18,310	18,050	18,150	43,620	363
2008-05-12	18,100	18,330	18,010	18,230	29,930	364.60
2008-05-09	18,560	18,690	17,970	17,990	58,950	359.80
2008-05-08	19,210	19,220	18,530	18,630	53,800	372.60
2008-05-07	19,510	19,580	19,020	19,210	41,770	384.20
2008-05-02	19,500	19,580	19,200	19,310	25,750	386.20
2008-05-01	19,170	19,500	19,160	19,420	15,810	388.40
2008-04-30	19,240	19,600	19,080	19,170	45,270	383.40
2008-04-28	19,600	19,600	19,330	19,450	35,440	389
2008-04-25	19,550	19,840	19,010	19,010	50,000	380.20
2008-04-24	20,150	20,250	19,720	19,990	28,170	399.80
2008-04-23	19,860	19,990	19,500	19,750	33,650	395
2008-04-22	20,600	20,600	19,830	20,060	31,540	401.20
2008-04-21	20,150	20,760	20,080	20,320	62,010	406.40
2008-04-18	19,370	20,230	19,360	19,890	34,300	397.80
2008-04-17	19,280	19,820	19,210	19,770	30,460	395.40
2008-04-16	19,200	19,290	18,990	19,170	50,130	383.40
2008-04-15	19,930	19,930	19,340	19,390	59,330	387.80
2008-04-14	18,720	19,800	18,360	19,330	91,770	386.60
2008-04-11	18,460	18,720	18,280	18,720	24,480	374.40
2008-04-10	18,300	18,590	17,750	17,770	66,640	355.40
2008-04-09	19,130	19,150	18,560	18,700	43,320	374
2008-04-08	19,150	19,160	18,710	18,720	20,310	374.40
2008-04-07	18,620	18,850	18,460	18,750	33,790	375
2008-04-04	19,290	19,290	18,690	18,790	35,500	375.80
2008-04-03	19,020	19,480	18,940	19,280	71,690	385.60
2008-04-02	18,360	18,450	18,090	18,420	33,340	368.40
2008-04-01	17,680	17,950	17,210	17,760	26,210	355.20
2008-03-31	17,330	17,900	16,970	17,680	69,980	353.60
2008-03-28	16,760	17,630	16,380	17,460	83,480	349.20
2008-03-27	17,320	17,500	16,950	17,360	54,330	347.20
2008-03-26	17,080	17,330	16,800	17,310	52,910	346.20
2008-03-25	17,080	17,240	16,750	16,860	54,470	337.20
2008-03-24	17,290	17,290	16,610	16,880	53,050	337.60
2008-03-21	16,850	17,140	16,450	17,090	49,220	341.80
2008-03-19	16,250	16,740	15,780	16,650	84,640	333
2008-03-18	15,940	16,460	15,940	16,100	66,430	322
2008-03-17	15,970	17,000	15,950	16,540	44,770	330.80
2008-03-14	17,670	18,000	17,220	17,370	44,160	347.40
2008-03-13	18,000	18,000	17,390	17,470	39,550	349.40
2008-03-12	18,030	18,240	17,910	17,940	34,970	358.80
2008-03-11	17,620	18,050	17,530	18,010	37,920	360.20
2008-03-10	17,970	18,040	17,710	18,020	33,500	360.40
2008-03-07	18,260	18,450	18,050	18,170	24,390	363.40
2008-03-06	18,360	18,880	18,360	18,720	15,730	374.40
2008-03-05	18,460	18,700	18,360	18,530	15,100	370.60
2008-03-04	18,580	18,790	18,340	18,470	30,700	369.40
2008-03-03	18,860	19,020	18,570	18,570	26,790	371.40
2008-02-29	19,190	19,470	18,870	19,460	21,920	389.20
2008-02-28	19,480	19,700	19,380	19,470	13,860	389.40
2008-02-27	19,610	19,870	19,360	19,470	28,760	389.40
2008-02-26	19,900	19,910	19,210	19,250	25,050	385
2008-02-25	19,660	19,940	19,260	19,490	33,380	389.80
2008-02-22	19,640	19,670	19,150	19,460	26,630	389.20
2008-02-21	19,660	20,120	19,460	19,840	28,590	396.80
2008-02-20	19,390	19,870	19,390	19,470	29,430	389.40
2008-02-19	19,480	19,560	18,970	19,410	26,080	388.20
2008-02-18	19,260	19,620	19,180	19,480	25,500	389.60
2008-02-15	18,220	19,150	18,140	19,110	43,210	382.20
2008-02-14	19,120	19,250	18,860	19,140	31,960	382.80
2008-02-13	19,290	19,290	18,500	18,570	37,340	371.40
2008-02-12	18,910	19,130	18,740	19,010	29,820	380.20
2008-02-08	19,500	19,710	18,730	19,290	33,880	385.80
2008-02-07	19,600	19,770	19,190	19,600	15,390	392
2008-02-06	20,380	20,380	19,580	19,690	35,080	393.80
2008-02-05	20,420	20,650	20,390	20,530	34,950	410.60
2008-02-04	20,350	20,420	19,770	20,360	49,690	407.20
2008-02-01	20,380	20,450	19,830	20,200	33,110	404
2008-01-31	19,240	20,240	19,220	20,030	77,400	400.60
2008-01-30	19,540	19,540	18,640	19,010	89,570	380.20
2008-01-29	20,090	20,090	19,310	19,530	66,780	390.60
2008-01-28	19,420	19,780	19,350	19,500	41,440	390
2008-01-25	20,020	20,260	19,730	19,960	48,610	399.20
2008-01-24	19,000	20,210	19,000	19,770	90,420	395.40
2008-01-23	18,600	19,190	18,280	18,710	112,530	374.20
2008-01-22	17,630	18,200	17,210	17,460	76,610	349.20
2008-01-21	18,500	18,510	18,030	18,040	36,610	360.80
2008-01-18	18,410	19,090	18,280	19,010	55,640	380.20
2008-01-17	18,540	18,800	18,250	18,780	51,100	375.60
2008-01-16	18,400	18,590	17,860	18,140	44,340	362.80
2008-01-15	19,570	19,570	18,700	18,750	38,590	375
2008-01-11	19,360	19,640	19,280	19,560	52,130	391.20
2008-01-10	19,420	19,580	19,200	19,380	46,630	387.60
2008-01-09	19,500	19,850	19,260	19,790	28,160	395.80
2008-01-08	19,650	19,840	19,350	19,700	37,450	394
2008-01-07	19,650	20,110	19,560	20,020	33,750	400.40
2008-01-04	20,570	20,570	19,430	19,530	18,670	390.60

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 [2008年度]

4684 (株)オービックの時系列データ [2008年度]