1. HOME >
  2. 株価時系列 >
  3. 4684 >
  4. 2011年

4684 (株)オービック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3014,56014,82014,54014,73018,640294.60
2011-12-2914,55014,55014,31014,38010,750287.60
2011-12-2814,38014,41014,22014,3608,260287.20
2011-12-2714,27014,50014,26014,3809,640287.60
2011-12-2614,72014,72014,40014,4006,900288
2011-12-2214,51014,57014,43014,50020,080290
2011-12-2114,40014,64014,40014,51017,360290.20
2011-12-2014,16014,36014,13014,31037,630286.20
2011-12-1914,16014,31014,06014,25029,230285
2011-12-1614,30014,43014,10014,19029,050283.80
2011-12-1514,10014,33014,10014,17021,070283.40
2011-12-1414,24014,37014,03014,28029,210285.60
2011-12-1314,22014,46014,17014,36025,360287.20
2011-12-1214,60014,61014,35014,40024,680288
2011-12-0914,40014,40014,19014,30033,810286
2011-12-0814,58014,58014,27014,43038,700288.60
2011-12-0714,39014,62014,32014,58010,420291.60
2011-12-0614,49014,49014,35014,37010,660287.40
2011-12-0514,46014,63014,40014,6009,100292
2011-12-0214,58014,60014,35014,42014,840288.40
2011-12-0114,40014,48014,29014,37027,800287.40
2011-11-3013,81014,06013,81014,00037,140280
2011-11-2913,57013,95013,54013,90044,110278
2011-11-2814,04014,04013,84013,87024,590277.40
2011-11-2513,98014,08013,87013,93020,930278.60
2011-11-2414,25014,33013,92013,98036,470279.60
2011-11-2214,59014,67014,30014,38026,210287.60
2011-11-2114,99014,99014,61014,66013,640293.20
2011-11-1815,00015,06014,76014,79021,440295.80
2011-11-1714,70015,12014,60015,02016,170300.40
2011-11-1614,94014,94014,64014,6808,390293.60
2011-11-1514,98015,04014,89014,9507,260299
2011-11-1414,75014,98014,75014,88018,350297.60
2011-11-1114,83014,86014,45014,54032,910290.80
2011-11-1015,03015,24014,98015,06030,100301.20
2011-11-0915,01015,42014,99015,36026,900307.20
2011-11-0814,78015,06014,65014,71014,980294.20
2011-11-0715,03015,03014,82014,9108,920298.20
2011-11-0414,95015,06014,82015,03014,050300.60
2011-11-0214,87015,04014,73014,87024,630297.40
2011-11-0115,06015,19014,79014,86035,520297.20
2011-10-3114,55015,19014,50015,07038,200301.40
2011-10-2814,63014,79014,32014,61048,510292.20
2011-10-2714,33014,62014,24014,39020,580287.80
2011-10-2614,13014,43014,08014,32020,120286.40
2011-10-2514,52014,60014,21014,22020,860284.40
2011-10-2414,47014,74014,45014,55014,610291
2011-10-2114,32014,35014,20014,25012,700285
2011-10-2014,25014,39014,17014,23025,380284.60
2011-10-1914,62014,68014,28014,41015,810288.20
2011-10-1814,57014,73014,51014,5506,930291
2011-10-1714,61014,85014,56014,6409,230292.80
2011-10-1414,51014,78014,32014,40016,970288
2011-10-1314,84014,84014,62014,74014,250294.80
2011-10-1214,76014,84014,63014,75014,450295
2011-10-1114,80014,97014,51014,76024,420295.20
2011-10-0715,05015,24015,01015,06014,710301.20
2011-10-0615,18015,43014,95015,04020,450300.80
2011-10-0515,28015,29015,09015,17020,780303.40
2011-10-0415,10015,30015,02015,11021,160302.20
2011-10-0314,51015,00014,51014,93010,870298.60
2011-09-3015,10015,10014,83015,07018,240301.40
2011-09-2914,76015,02014,70015,02015,430300.40
2011-09-2814,54014,89014,48014,75028,930295
2011-09-2714,14014,34014,00014,34020,970286.80
2011-09-2613,89014,11013,69013,94025,300278.80
2011-09-2213,91013,93013,68013,88015,540277.60
2011-09-2114,18014,23014,05014,11012,730282.20
2011-09-2013,93014,16013,92014,11021,450282.20
2011-09-1613,98014,12013,98014,07011,510281.40
2011-09-1514,03014,10013,83013,94014,630278.80
2011-09-1414,22014,29013,94013,97012,160279.40
2011-09-1314,26014,29013,96014,18018,120283.60
2011-09-1214,00014,04013,86013,97013,720279.40
2011-09-0914,26014,41014,21014,29019,060285.80
2011-09-0814,29014,45014,29014,36010,200287.20
2011-09-0714,20014,20014,02014,1309,260282.60
2011-09-0614,13014,20013,93013,94016,700278.80
2011-09-0514,15014,24014,07014,12010,630282.40
2011-09-0214,22014,43014,16014,32017,770286.40
2011-09-0114,49014,67014,39014,52010,880290.40
2011-08-3114,22014,45014,16014,37027,460287.40
2011-08-3014,26014,28014,13014,23026,310284.60
2011-08-2914,04014,27014,03014,16012,230283.20
2011-08-2614,25014,33014,10014,15019,550283
2011-08-2514,82014,84014,37014,38033,410287.60
2011-08-2414,74014,87014,44014,52026,360290.40
2011-08-2314,02014,40014,02014,32016,490286.40
2011-08-2214,00014,19014,00014,03013,570280.60
2011-08-1913,95014,21013,95014,17015,290283.40
2011-08-1814,11014,39014,11014,2309,850284.60
2011-08-1714,14014,42014,10014,37017,090287.40
2011-08-1614,36014,63014,34014,44017,420288.80
2011-08-1514,74014,74014,41014,45018,380289
2011-08-1214,64014,68014,42014,48019,800289.60
2011-08-1114,13014,48014,09014,48022,160289.60
2011-08-1014,28014,44013,97014,18028,760283.60
2011-08-0913,94014,19013,75014,06028,670281.20
2011-08-0814,29014,47014,17014,24017,430284.80
2011-08-0514,65014,72014,50014,59017,560291.80
2011-08-0414,97015,13014,87015,05014,470301
2011-08-0314,96015,11014,91015,02029,700300.40
2011-08-0214,84014,98014,73014,91051,520298.20
2011-08-0115,17015,39015,08015,14028,250302.80
2011-07-2915,31015,47015,17015,21017,480304.20
2011-07-2815,31015,60015,31015,53020,410310.60
2011-07-2715,49015,62015,32015,57030,030311.40
2011-07-2616,19016,19015,62015,70026,450314
2011-07-2515,73015,75015,52015,61032,330312.20
2011-07-2215,68015,77015,54015,68037,690313.60
2011-07-2115,75015,76015,60015,68022,680313.60
2011-07-2015,84016,05015,84015,91017,900318.20
2011-07-1915,55015,72015,44015,60046,910312
2011-07-1515,89016,00015,73015,82030,500316.40
2011-07-1415,93016,04015,88015,95022,660319
2011-07-1316,10016,29015,94016,11024,500322.20
2011-07-1216,06016,13015,95016,09032,510321.80
2011-07-1116,00016,14015,99016,07014,690321.40
2011-07-0816,20016,28016,03016,07017,250321.40
2011-07-0715,85016,10015,85016,01022,090320.20
2011-07-0615,91015,92015,70015,85046,070317
2011-07-0515,92016,22015,91015,91046,160318.20
2011-07-0416,09016,35015,86015,89054,100317.80
2011-07-0115,20015,88015,20015,69076,500313.80
2011-06-3015,00015,08014,90014,99033,520299.80
2011-06-2914,68015,04014,65015,02033,500300.40
2011-06-2814,60014,61014,44014,57016,130291.40
2011-06-2714,31014,37014,24014,35034,290287
2011-06-2414,43014,58014,31014,51019,930290.20
2011-06-2314,36014,55014,30014,41021,200288.20
2011-06-2214,21014,58014,18014,50028,180290
2011-06-2114,11014,20013,93014,20021,490284
2011-06-2014,22014,28014,06014,08025,980281.60
2011-06-1714,11014,17013,86013,92016,000278.40
2011-06-1614,14014,23014,02014,02015,480280.40
2011-06-1514,07014,21013,96014,20020,840284
2011-06-1413,92014,14013,81014,07030,050281.40
2011-06-1314,00014,12013,92014,11031,160282.20
2011-06-1014,27014,47014,19014,40036,230288
2011-06-0914,13014,19014,08014,18020,570283.60
2011-06-0814,19014,30014,13014,26028,780285.20
2011-06-0714,28014,44014,26014,31031,560286.20
2011-06-0614,27014,44014,22014,24025,060284.80
2011-06-0314,28014,59014,28014,38035,560287.60
2011-06-0214,40014,47014,28014,39071,060287.80
2011-06-0114,76014,94014,57014,730117,850294.60
2011-05-3114,52014,70014,40014,520394,790290.40
2011-05-3014,52015,03014,52014,960100,370299.20
2011-05-2714,17014,48014,01014,36070,480287.20
2011-05-2614,01014,34013,87014,27072,650285.40
2011-05-2514,02014,16014,01014,05058,880281
2011-05-2413,76013,97013,75013,84056,330276.80
2011-05-2313,87013,89013,53013,75075,430275
2011-05-2013,71014,02013,43013,880103,770277.60
2011-05-1914,00014,09013,82013,870132,740277.40
2011-05-1814,16014,32014,10014,14099,360282.80
2011-05-1714,35014,88014,31014,46086,740289.20
2011-05-1614,70014,77014,56014,61020,300292.20
2011-05-1315,19015,26014,79014,85032,810297
2011-05-1215,03015,12014,91015,04016,560300.80
2011-05-1115,21015,24015,02015,03020,770300.60
2011-05-1015,05015,23014,86015,03021,510300.60
2011-05-0915,20015,20014,94015,04016,700300.80
2011-05-0615,09015,20014,94015,11029,010302.20
2011-05-0215,09015,23014,94015,08035,900301.60
2011-04-2814,80015,09014,70015,05023,600301
2011-04-2714,90014,96014,76014,87025,330297.40
2011-04-2614,67014,76014,55014,64026,260292.80
2011-04-2514,61014,76014,51014,56017,170291.20
2011-04-2214,48014,68014,47014,50029,220290
2011-04-2114,51014,76014,43014,65041,080293
2011-04-2014,63014,75014,37014,39055,250287.80
2011-04-1914,80014,82014,34014,38047,390287.60
2011-04-1814,95015,09014,78014,85038,530297
2011-04-1515,10015,11014,91014,94023,040298.80
2011-04-1414,91015,06014,81014,91029,400298.20
2011-04-1314,98015,18014,91015,08023,950301.60
2011-04-1215,13015,34014,93015,28017,680305.60
2011-04-1115,49015,54015,35015,42011,870308.40
2011-04-0815,16015,61015,08015,48021,030309.60
2011-04-0715,50015,67015,25015,31018,850306.20
2011-04-0615,45015,45015,14015,30019,400306
2011-04-0515,32015,50015,15015,23024,380304.60
2011-04-0415,50015,62015,14015,33028,900306.60
2011-04-0115,82016,12015,74015,84016,730316.80
2011-03-3115,66015,82015,46015,78013,430315.60
2011-03-3015,10015,69015,10015,57021,230311.40
2011-03-2915,30015,30014,79015,03039,700300.60
2011-03-2815,67015,78015,37015,55012,570311
2011-03-2515,93015,93015,57015,57012,500311.40
2011-03-2415,54015,69015,36015,60022,960312
2011-03-2315,80015,90015,39015,54019,450310.80
2011-03-2215,24015,77015,22015,74034,180314.80
2011-03-1815,20015,44014,71014,83042,270296.60
2011-03-1714,30015,27014,15015,13050,870302.60
2011-03-1613,91017,81013,91015,30087,710306
2011-03-1514,28014,92013,00014,81079,900296.20
2011-03-1413,97014,90013,86014,84036,570296.80
2011-03-1116,55016,55015,95016,07042,160321.40
2011-03-1016,33016,46016,04016,16015,520323.20
2011-03-0916,46016,57016,24016,30015,360326
2011-03-0816,40016,57016,26016,26017,320325.20
2011-03-0716,40016,46016,13016,24019,730324.80
2011-03-0416,50016,60016,16016,44015,890328.80
2011-03-0316,21016,35016,15016,26018,420325.20
2011-03-0216,53016,59016,15016,21022,510324.20
2011-03-0116,33016,63016,33016,63028,530332.60
2011-02-2816,34016,42016,10016,41025,520328.20
2011-02-2516,07016,37016,04016,37033,960327.40
2011-02-2416,17016,19015,88015,88016,690317.60
2011-02-2316,14016,42016,13016,29016,060325.80
2011-02-2216,57016,61016,33016,34014,660326.80
2011-02-2116,60016,74016,54016,65017,970333
2011-02-1816,67016,81016,55016,70032,060334
2011-02-1716,73016,75016,55016,66034,480333.20
2011-02-1616,38016,65016,32016,46046,690329.20
2011-02-1516,54016,56016,20016,41052,780328.20
2011-02-1416,79016,85016,61016,73023,840334.60
2011-02-1016,59016,75016,42016,75020,030335
2011-02-0916,58016,87016,50016,50022,230330
2011-02-0816,50016,88016,48016,66039,940333.20
2011-02-0716,46016,54016,32016,44022,730328.80
2011-02-0416,48016,53016,21016,29028,350325.80
2011-02-0316,58016,77016,02016,22052,340324.40
2011-02-0216,23016,58016,15016,26054,740325.20
2011-02-0115,77016,17015,77015,92050,400318.40
2011-01-3116,47016,51015,68015,76074,880315.20
2011-01-2816,91016,92016,49016,56025,890331.20
2011-01-2716,86017,10016,84016,91031,730338.20
2011-01-2617,15017,26016,90016,90027,790338
2011-01-2517,06017,20016,80017,15029,040343
2011-01-2417,13017,21016,85017,21035,430344.20
2011-01-2116,95017,09016,78016,93041,100338.60
2011-01-2017,15017,36016,74016,77042,160335.40
2011-01-1917,13017,38017,04017,38021,440347.60
2011-01-1817,31017,34017,08017,10013,540342
2011-01-1717,34017,51017,18017,40014,700348
2011-01-1417,34017,48017,09017,33040,880346.60
2011-01-1317,59017,65017,29017,50030,830350
2011-01-1217,85017,86017,52017,58039,370351.60
2011-01-1117,70017,77017,50017,77036,310355.40
2011-01-0717,59017,72017,54017,66050,010353.20
2011-01-0617,32017,53017,21017,52040,380350.40
2011-01-0516,73017,22016,73017,21047,260344.20
2011-01-0417,00017,14016,61016,91037,630338.20

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