4684 (株)オービックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	16,800	16,860	16,480	16,720	49,020	334.40
2010-12-29	16,310	16,770	16,300	16,680	31,240	333.60
2010-12-28	16,780	16,810	16,340	16,460	55,200	329.20
2010-12-27	16,770	16,820	16,610	16,780	23,380	335.60
2010-12-24	16,490	16,660	16,400	16,580	21,970	331.60
2010-12-22	16,560	16,790	16,400	16,520	35,200	330.40
2010-12-21	16,380	16,480	16,270	16,390	28,420	327.80
2010-12-20	15,990	16,390	15,960	16,300	36,030	326
2010-12-17	16,180	16,330	16,020	16,030	39,300	320.60
2010-12-16	16,010	16,150	15,960	16,030	24,680	320.60
2010-12-15	16,020	16,110	15,860	16,050	25,570	321
2010-12-14	15,920	15,980	15,780	15,930	29,270	318.60
2010-12-13	15,900	16,080	15,670	15,910	57,220	318.20
2010-12-10	15,790	15,800	15,470	15,570	40,370	311.40
2010-12-09	15,680	15,730	15,460	15,560	37,040	311.20
2010-12-08	15,390	15,500	15,140	15,370	42,360	307.40
2010-12-07	15,260	15,360	15,050	15,240	49,570	304.80
2010-12-06	14,500	15,550	14,500	15,240	76,790	304.80
2010-12-03	14,590	14,650	14,450	14,580	57,290	291.60
2010-12-02	14,890	15,010	14,210	14,400	161,120	288
2010-12-01	15,160	15,160	14,780	14,880	56,010	297.60
2010-11-30	15,280	15,360	15,120	15,120	30,590	302.40
2010-11-29	15,200	15,390	15,120	15,360	22,910	307.20
2010-11-26	15,300	15,440	15,130	15,190	36,110	303.80
2010-11-25	15,390	15,410	15,230	15,390	20,640	307.80
2010-11-24	15,240	15,450	15,190	15,380	26,840	307.60
2010-11-22	15,570	15,680	15,510	15,590	19,050	311.80
2010-11-19	15,700	15,750	15,410	15,520	28,750	310.40
2010-11-18	15,580	15,590	15,280	15,510	22,600	310.20
2010-11-17	15,160	15,420	15,070	15,400	17,590	308
2010-11-16	15,600	15,750	15,310	15,310	24,310	306.20
2010-11-15	15,590	15,780	15,360	15,710	27,060	314.20
2010-11-12	15,600	15,600	15,380	15,390	15,350	307.80
2010-11-11	15,610	15,660	15,400	15,650	26,000	313
2010-11-10	15,800	15,930	15,690	15,810	17,600	316.20
2010-11-09	15,750	15,750	15,580	15,660	29,100	313.20
2010-11-08	15,760	15,760	15,510	15,630	23,120	312.60
2010-11-05	15,500	15,740	15,470	15,610	35,070	312.20
2010-11-04	15,460	15,710	15,180	15,340	50,290	306.80
2010-11-02	14,850	15,140	14,770	14,890	37,680	297.80
2010-11-01	14,850	15,220	14,850	14,960	35,810	299.20
2010-10-29	14,840	15,170	14,640	14,860	85,200	297.20
2010-10-28	14,350	15,430	14,260	15,050	106,560	301
2010-10-27	14,330	14,350	14,020	14,310	57,120	286.20
2010-10-26	13,830	13,910	13,600	13,730	57,330	274.60
2010-10-25	14,220	14,260	13,980	14,020	42,220	280.40
2010-10-22	14,250	14,470	14,250	14,380	18,640	287.60
2010-10-21	14,320	14,470	14,190	14,380	21,040	287.60
2010-10-20	14,430	14,520	14,200	14,420	16,540	288.40
2010-10-19	14,290	14,860	14,290	14,700	50,100	294
2010-10-18	14,360	14,640	14,250	14,460	35,850	289.20
2010-10-15	14,430	14,600	14,240	14,460	32,030	289.20
2010-10-14	14,430	14,740	14,340	14,630	54,520	292.60
2010-10-13	14,700	14,780	13,960	14,010	77,820	280.20
2010-10-12	15,080	15,090	14,510	14,580	28,140	291.60
2010-10-08	15,000	15,120	14,900	14,900	34,160	298
2010-10-07	15,150	15,330	14,820	14,940	44,320	298.80
2010-10-06	15,200	15,270	14,840	15,010	38,090	300.20
2010-10-05	14,950	15,100	14,640	14,930	59,540	298.60
2010-10-04	14,950	14,950	14,190	14,450	108,640	289
2010-10-01	15,810	15,830	15,130	15,180	49,050	303.60
2010-09-30	16,260	16,270	15,780	15,780	26,600	315.60
2010-09-29	16,260	16,310	16,010	16,030	32,510	320.60
2010-09-28	16,300	16,650	16,290	16,340	30,370	326.80
2010-09-27	16,490	16,490	16,320	16,480	24,000	329.60
2010-09-24	16,350	16,840	16,320	16,470	47,920	329.40
2010-09-22	16,740	16,780	16,330	16,640	30,440	332.80
2010-09-21	16,420	16,590	16,320	16,340	14,690	326.80
2010-09-17	16,180	16,440	16,150	16,400	18,640	328
2010-09-16	16,450	16,490	16,080	16,130	30,980	322.60
2010-09-15	16,520	16,670	16,360	16,420	32,780	328.40
2010-09-14	16,400	16,560	16,390	16,510	24,960	330.20
2010-09-13	16,550	16,620	16,360	16,500	11,860	330
2010-09-10	16,650	16,750	16,390	16,510	21,030	330.20
2010-09-09	16,510	16,600	16,310	16,460	22,250	329.20
2010-09-08	16,210	16,390	16,090	16,250	15,730	325
2010-09-07	16,600	16,610	16,370	16,420	27,210	328.40
2010-09-06	16,600	16,650	16,390	16,580	15,650	331.60
2010-09-03	16,190	16,520	16,130	16,430	25,930	328.60
2010-09-02	16,070	16,250	15,940	16,250	27,000	325
2010-09-01	15,700	15,960	15,610	15,940	22,370	318.80
2010-08-31	16,090	16,100	15,710	15,810	28,240	316.20
2010-08-30	16,160	16,460	16,090	16,260	15,350	325.20
2010-08-27	15,960	16,100	15,670	15,990	25,930	319.80
2010-08-26	15,540	15,960	15,480	15,960	24,750	319.20
2010-08-25	15,430	15,740	15,410	15,720	28,790	314.40
2010-08-24	15,230	15,680	15,200	15,610	33,100	312.20
2010-08-23	15,230	15,500	15,190	15,460	27,110	309.20
2010-08-20	15,410	15,620	15,340	15,370	31,960	307.40
2010-08-19	15,630	15,720	15,610	15,680	30,600	313.60
2010-08-18	15,700	15,770	15,540	15,750	15,810	315
2010-08-17	15,580	15,650	15,460	15,600	16,900	312
2010-08-16	15,760	15,850	15,660	15,760	22,740	315.20
2010-08-13	15,590	15,800	15,570	15,750	19,690	315
2010-08-12	15,470	15,610	15,430	15,610	13,770	312.20
2010-08-11	15,950	16,020	15,660	15,720	10,310	314.40
2010-08-10	16,230	16,230	15,980	16,090	12,590	321.80
2010-08-09	16,080	16,270	15,960	16,270	23,450	325.40
2010-08-06	16,020	16,110	15,890	16,010	23,700	320.20
2010-08-05	16,220	16,340	16,130	16,200	20,580	324
2010-08-04	16,340	16,420	15,950	16,130	28,540	322.60
2010-08-03	16,590	16,660	16,380	16,520	25,080	330.40
2010-08-02	16,260	16,470	16,130	16,400	33,980	328
2010-07-30	16,380	16,400	16,200	16,310	32,120	326.20
2010-07-29	16,360	16,630	16,000	16,430	54,400	328.60
2010-07-28	16,850	16,960	16,420	16,510	67,000	330.20
2010-07-27	16,900	17,050	16,780	16,830	19,810	336.60
2010-07-26	16,740	16,910	16,670	16,810	10,030	336.20
2010-07-23	16,610	16,800	16,530	16,610	15,640	332.20
2010-07-22	16,400	16,510	16,350	16,480	15,040	329.60
2010-07-21	16,690	16,800	16,500	16,600	15,540	332
2010-07-20	16,260	17,080	16,250	16,720	21,200	334.40
2010-07-16	16,830	16,930	16,560	16,620	18,290	332.40
2010-07-15	17,070	17,160	16,880	16,990	9,810	339.80
2010-07-14	17,070	17,250	17,010	17,240	12,500	344.80
2010-07-13	17,020	17,110	16,850	16,870	23,490	337.40
2010-07-12	17,390	17,400	17,040	17,050	14,760	341
2010-07-09	17,140	17,320	17,130	17,270	30,610	345.40
2010-07-08	17,450	17,450	17,100	17,230	22,790	344.60
2010-07-07	17,140	17,150	16,710	16,780	34,400	335.60
2010-07-06	16,900	17,330	16,840	17,290	19,880	345.80
2010-07-05	16,950	17,030	16,890	17,010	31,660	340.20
2010-07-02	16,960	17,210	16,860	16,940	23,770	338.80
2010-07-01	17,040	17,080	16,830	16,870	27,290	337.40
2010-06-30	17,000	17,300	16,760	17,190	51,050	343.80
2010-06-29	17,490	17,530	17,200	17,310	26,420	346.20
2010-06-28	17,880	17,880	17,300	17,340	37,240	346.80
2010-06-25	18,000	18,050	17,660	17,700	40,540	354
2010-06-24	18,400	18,570	18,200	18,390	34,520	367.80
2010-06-23	18,700	18,780	18,320	18,370	35,380	367.40
2010-06-22	18,800	19,040	18,720	18,940	24,850	378.80
2010-06-21	18,600	18,900	18,600	18,810	31,660	376.20
2010-06-18	18,090	18,600	18,070	18,560	41,060	371.20
2010-06-17	18,510	18,610	18,100	18,160	30,790	363.20
2010-06-16	18,800	18,810	18,590	18,660	27,520	373.20
2010-06-15	18,450	18,650	18,300	18,550	18,510	371
2010-06-14	18,660	18,730	18,410	18,620	21,180	372.40
2010-06-11	18,500	18,590	18,080	18,350	35,480	367
2010-06-10	17,720	18,480	17,550	18,420	49,590	368.40
2010-06-09	17,200	17,540	17,100	17,490	33,260	349.80
2010-06-08	17,090	17,430	16,950	17,300	21,780	346
2010-06-07	17,040	17,130	16,800	16,920	15,950	338.40
2010-06-04	17,550	17,650	17,350	17,440	21,540	348.80
2010-06-03	17,170	17,570	17,000	17,510	29,560	350.20
2010-06-02	17,040	17,370	16,900	17,050	29,550	341
2010-06-01	17,230	17,460	17,230	17,310	13,660	346.20
2010-05-31	17,370	17,640	17,290	17,520	23,830	350.40
2010-05-28	17,870	17,900	17,310	17,510	64,880	350.20
2010-05-27	16,330	16,700	16,220	16,670	28,100	333.40
2010-05-26	16,670	16,890	16,420	16,550	58,850	331
2010-05-25	17,080	17,190	16,670	16,770	26,190	335.40
2010-05-24	17,000	17,340	16,820	17,180	31,520	343.60
2010-05-21	17,820	17,820	17,030	17,060	50,080	341.20
2010-05-20	17,590	18,600	17,510	18,080	42,360	361.60
2010-05-19	17,720	17,850	17,480	17,770	31,160	355.40
2010-05-18	18,020	18,210	17,700	17,790	37,070	355.80
2010-05-17	18,350	18,700	18,110	18,170	45,950	363.40
2010-05-14	18,350	18,350	18,100	18,160	28,820	363.20
2010-05-13	18,570	18,770	18,240	18,680	29,400	373.60
2010-05-12	18,500	18,560	18,290	18,520	29,280	370.40
2010-05-11	18,740	18,770	18,250	18,330	28,830	366.60
2010-05-10	18,540	18,590	18,210	18,500	34,880	370
2010-05-07	18,840	19,010	18,430	18,830	62,380	376.60
2010-05-06	18,900	19,500	18,660	19,240	99,120	384.80
2010-04-30	18,920	19,090	18,650	18,890	51,740	377.80
2010-04-28	18,280	18,440	17,920	18,250	53,400	365
2010-04-27	18,690	19,090	18,690	18,840	74,970	376.80
2010-04-26	18,490	18,790	18,430	18,690	35,400	373.80
2010-04-23	17,680	18,090	17,600	18,090	35,030	361.80
2010-04-22	17,860	17,860	17,510	17,750	32,210	355
2010-04-21	17,810	17,900	17,530	17,600	30,820	352
2010-04-20	17,410	17,440	17,210	17,250	22,860	345
2010-04-19	17,500	17,790	17,120	17,270	43,290	345.40
2010-04-16	17,580	17,850	17,530	17,570	26,340	351.40
2010-04-15	17,350	17,570	17,260	17,440	37,730	348.80
2010-04-14	17,160	17,360	17,110	17,240	34,930	344.80
2010-04-13	17,400	17,400	17,020	17,150	27,670	343
2010-04-12	17,410	17,570	17,310	17,350	26,760	347
2010-04-09	17,460	17,460	17,150	17,450	20,920	349
2010-04-08	17,100	17,410	17,070	17,390	33,620	347.80
2010-04-07	17,220	17,320	17,080	17,150	29,500	343
2010-04-06	17,310	17,460	17,270	17,370	20,530	347.40
2010-04-05	17,400	17,530	17,310	17,320	24,370	346.40
2010-04-02	17,500	17,580	17,240	17,350	30,120	347
2010-04-01	17,300	17,570	17,210	17,340	39,740	346.80
2010-03-31	16,750	17,080	16,600	16,980	45,230	339.60
2010-03-30	16,400	16,770	16,350	16,750	43,070	335
2010-03-29	16,390	16,530	16,220	16,260	25,270	325.20
2010-03-26	16,660	16,660	16,450	16,640	18,340	332.80
2010-03-25	16,600	16,610	16,300	16,380	18,790	327.60
2010-03-24	16,700	16,790	16,410	16,590	19,060	331.80
2010-03-23	16,690	16,840	16,680	16,700	22,990	334
2010-03-19	16,290	16,700	16,260	16,600	30,430	332
2010-03-18	16,340	16,370	16,200	16,260	25,600	325.20
2010-03-17	16,380	16,410	16,230	16,280	23,440	325.60
2010-03-16	16,350	16,460	16,300	16,340	24,140	326.80
2010-03-15	16,560	16,590	16,340	16,360	13,620	327.20
2010-03-12	16,150	16,480	16,070	16,460	28,040	329.20
2010-03-11	16,120	16,290	15,990	16,150	28,440	323
2010-03-10	16,000	16,130	15,960	15,970	17,910	319.40
2010-03-09	16,300	16,300	16,040	16,090	15,260	321.80
2010-03-08	16,300	16,340	16,120	16,220	20,380	324.40
2010-03-05	16,090	16,320	16,080	16,180	25,070	323.60
2010-03-04	16,150	16,150	15,860	15,880	28,350	317.60
2010-03-03	16,020	16,080	15,910	15,990	17,190	319.80
2010-03-02	15,900	16,050	15,770	16,020	28,260	320.40
2010-03-01	15,730	15,970	15,590	15,920	40,760	318.40
2010-02-26	15,490	15,730	15,490	15,560	29,610	311.20
2010-02-25	15,840	15,890	15,660	15,890	34,960	317.80
2010-02-24	15,600	15,790	15,500	15,710	36,140	314.20
2010-02-23	15,950	16,100	15,740	15,800	65,640	316
2010-02-22	15,950	16,070	15,810	15,880	46,790	317.60
2010-02-19	16,470	16,470	15,930	15,950	23,950	319
2010-02-18	16,410	16,420	16,260	16,340	23,620	326.80
2010-02-17	16,440	16,460	16,300	16,410	20,420	328.20
2010-02-16	16,300	16,440	16,240	16,310	32,220	326.20
2010-02-15	16,080	16,170	15,930	16,050	38,280	321
2010-02-12	16,250	16,280	15,950	15,950	58,210	319
2010-02-10	16,520	16,530	16,160	16,170	47,070	323.40
2010-02-09	16,730	16,730	16,360	16,510	28,020	330.20
2010-02-08	16,690	16,740	16,500	16,720	20,840	334.40
2010-02-05	16,810	17,060	16,650	16,680	52,850	333.60
2010-02-04	17,000	17,180	17,000	17,100	31,980	342
2010-02-03	16,760	16,960	16,610	16,780	37,680	335.60
2010-02-02	16,520	16,750	16,070	16,640	40,570	332.80
2010-02-01	15,680	16,200	15,100	16,160	64,750	323.20
2010-01-29	17,090	17,230	16,580	16,880	57,170	337.60
2010-01-28	16,580	16,580	16,200	16,430	71,270	328.60
2010-01-27	17,150	17,500	16,520	16,620	130,660	332.40
2010-01-26	15,480	15,760	15,410	15,550	33,870	311
2010-01-25	15,580	15,620	15,340	15,430	20,050	308.60
2010-01-22	15,600	15,640	15,370	15,480	24,140	309.60
2010-01-21	15,500	15,840	15,500	15,830	22,440	316.60
2010-01-20	15,580	15,700	15,510	15,620	17,020	312.40
2010-01-19	15,550	15,740	15,470	15,540	28,960	310.80
2010-01-18	15,560	15,790	15,480	15,760	17,020	315.20
2010-01-15	15,560	15,690	15,460	15,690	16,800	313.80
2010-01-14	15,560	15,770	15,380	15,730	18,890	314.60
2010-01-13	15,700	16,000	15,430	15,520	19,780	310.40
2010-01-12	15,510	15,740	15,410	15,690	17,490	313.80
2010-01-08	15,840	15,840	15,470	15,580	19,810	311.60
2010-01-07	15,750	15,880	15,680	15,860	25,240	317.20
2010-01-06	15,420	15,660	15,290	15,660	22,670	313.20
2010-01-05	15,650	15,700	15,430	15,470	21,370	309.40
2010-01-04	15,390	15,600	15,380	15,500	8,640	310

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 [2010年度]

4684 (株)オービックの時系列データ [2010年度]