4684 (株)オービックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	17,200	17,300	17,130	17,250	12,310	1,725
2012-12-27	17,200	17,200	17,040	17,140	14,650	1,714
2012-12-26	17,030	17,100	16,880	17,050	21,230	1,705
2012-12-25	16,910	17,310	16,910	17,010	35,210	1,701
2012-12-21	17,390	17,470	17,170	17,230	24,840	1,723
2012-12-20	17,400	17,550	17,350	17,390	40,200	1,739
2012-12-19	17,140	17,420	16,950	17,400	41,560	1,740
2012-12-18	17,080	17,200	16,890	16,950	24,900	1,695
2012-12-17	17,250	17,250	17,020	17,100	23,020	1,710
2012-12-14	17,450	17,450	17,000	17,140	38,000	1,714
2012-12-13	17,240	17,290	16,890	17,050	32,220	1,705
2012-12-12	17,280	17,450	17,060	17,200	39,110	1,720
2012-12-11	17,470	17,540	17,110	17,230	39,040	1,723
2012-12-10	17,700	17,700	17,280	17,450	28,670	1,745
2012-12-07	17,910	17,940	17,590	17,680	22,130	1,768
2012-12-06	18,070	18,240	17,790	17,900	28,380	1,790
2012-12-05	18,170	18,320	18,030	18,030	24,200	1,803
2012-12-04	18,200	18,710	18,070	18,300	30,830	1,830
2012-12-03	18,120	18,290	17,980	18,180	21,600	1,818
2012-11-30	18,500	18,690	18,070	18,290	45,780	1,829
2012-11-29	17,330	17,450	17,260	17,430	9,840	1,743
2012-11-28	17,310	17,540	17,180	17,330	18,070	1,733
2012-11-27	17,100	17,430	17,100	17,310	18,750	1,731
2012-11-26	17,630	17,630	17,060	17,100	19,390	1,710
2012-11-22	17,680	17,730	17,120	17,230	19,090	1,723
2012-11-21	17,640	17,690	17,310	17,460	16,990	1,746
2012-11-20	17,690	17,690	17,420	17,480	15,030	1,748
2012-11-19	17,640	17,850	17,360	17,480	25,680	1,748
2012-11-16	17,090	17,670	17,050	17,480	39,660	1,748
2012-11-15	16,350	17,100	16,180	17,040	46,500	1,704
2012-11-14	16,080	16,330	16,060	16,140	11,340	1,614
2012-11-13	16,000	16,090	15,960	16,000	12,180	1,600
2012-11-12	15,950	16,090	15,930	16,000	16,710	1,600
2012-11-09	16,000	16,120	15,950	16,020	9,190	1,602
2012-11-08	16,070	16,220	16,000	16,020	12,360	1,602
2012-11-07	16,400	16,410	16,150	16,150	21,690	1,615
2012-11-06	16,390	16,390	16,250	16,260	7,300	1,626
2012-11-05	16,600	16,610	16,400	16,420	8,740	1,642
2012-11-02	17,180	17,180	16,560	16,740	20,510	1,674
2012-11-01	16,550	16,610	16,420	16,550	11,290	1,655
2012-10-31	16,420	16,490	16,240	16,430	19,890	1,643
2012-10-30	16,400	16,400	16,100	16,100	32,330	1,610
2012-10-29	16,340	16,380	16,100	16,220	23,510	1,622
2012-10-26	16,380	16,400	16,100	16,190	21,920	1,619
2012-10-25	16,240	16,310	16,000	16,310	25,550	1,631
2012-10-24	16,290	16,460	16,200	16,230	10,940	1,623
2012-10-23	16,320	16,500	16,260	16,450	18,090	1,645
2012-10-22	16,110	16,350	16,110	16,320	9,400	1,632
2012-10-19	16,260	16,310	16,130	16,230	9,270	1,623
2012-10-18	16,410	16,410	16,210	16,270	11,410	1,627
2012-10-17	16,150	16,350	16,090	16,300	10,160	1,630
2012-10-16	16,090	16,090	15,930	16,000	12,460	1,600
2012-10-15	15,960	16,000	15,790	15,920	18,970	1,592
2012-10-12	16,090	16,180	15,900	15,920	20,270	1,592
2012-10-11	16,100	16,140	15,970	16,020	22,180	1,602
2012-10-10	16,270	16,460	16,000	16,050	21,240	1,605
2012-10-09	16,410	16,760	16,410	16,490	20,020	1,649
2012-10-05	16,330	16,360	16,220	16,350	9,980	1,635
2012-10-04	16,160	16,390	16,120	16,320	8,730	1,632
2012-10-03	16,170	16,180	15,970	16,100	16,490	1,610
2012-10-02	16,240	16,350	16,170	16,220	8,710	1,622
2012-10-01	16,280	16,390	16,140	16,260	9,080	1,626
2012-09-28	16,410	16,490	16,260	16,370	12,240	1,637
2012-09-27	16,450	16,570	16,390	16,400	11,300	1,640
2012-09-26	16,370	16,600	16,330	16,450	22,390	1,645
2012-09-25	16,430	16,510	16,330	16,500	12,620	1,650
2012-09-24	16,500	16,540	16,300	16,330	13,440	1,633
2012-09-21	16,500	16,570	16,440	16,500	12,370	1,650
2012-09-20	16,200	16,420	16,120	16,320	19,060	1,632
2012-09-19	16,290	16,420	16,200	16,270	12,100	1,627
2012-09-18	16,320	16,340	16,120	16,270	18,270	1,627
2012-09-14	16,480	16,600	16,300	16,340	14,740	1,634
2012-09-13	16,340	16,400	16,260	16,350	6,610	1,635
2012-09-12	16,250	16,340	16,200	16,330	11,860	1,633
2012-09-11	16,170	16,250	16,110	16,210	5,990	1,621
2012-09-10	16,130	16,320	16,130	16,240	10,390	1,624
2012-09-07	16,200	16,200	16,000	16,080	21,630	1,608
2012-09-06	15,960	16,160	15,840	16,100	30,300	1,610
2012-09-05	16,000	16,160	15,920	15,970	21,370	1,597
2012-09-04	16,220	16,310	16,070	16,120	19,110	1,612
2012-09-03	16,470	16,650	16,230	16,240	20,390	1,624
2012-08-31	16,480	16,630	16,440	16,460	9,890	1,646
2012-08-30	16,630	16,680	16,530	16,550	8,610	1,655
2012-08-29	16,770	16,820	16,640	16,670	10,380	1,667
2012-08-28	16,900	16,940	16,630	16,710	27,010	1,671
2012-08-27	16,940	16,990	16,680	16,700	9,810	1,670
2012-08-24	16,600	16,810	16,510	16,770	11,530	1,677
2012-08-23	16,690	16,780	16,560	16,750	8,680	1,675
2012-08-22	16,760	16,870	16,610	16,700	10,970	1,670
2012-08-21	16,590	16,750	16,560	16,680	9,220	1,668
2012-08-20	16,650	16,710	16,530	16,540	6,770	1,654
2012-08-17	16,440	16,600	16,360	16,500	14,120	1,650
2012-08-16	16,330	16,460	16,330	16,410	9,550	1,641
2012-08-15	16,350	16,350	16,230	16,320	10,010	1,632
2012-08-14	16,240	16,390	16,140	16,250	24,620	1,625
2012-08-13	16,180	16,180	16,090	16,140	13,590	1,614
2012-08-10	16,230	16,240	16,160	16,240	14,990	1,624
2012-08-09	16,320	16,320	16,070	16,240	19,660	1,624
2012-08-08	16,250	16,340	16,160	16,260	21,660	1,626
2012-08-07	16,150	16,190	16,090	16,140	16,290	1,614
2012-08-06	16,120	16,150	16,030	16,110	11,290	1,611
2012-08-03	15,830	15,950	15,710	15,880	14,240	1,588
2012-08-02	15,860	15,960	15,740	15,880	21,790	1,588
2012-08-01	15,750	15,970	15,590	15,620	78,890	1,562
2012-07-31	16,000	16,050	15,690	15,940	32,750	1,594
2012-07-30	16,150	16,250	15,940	16,240	14,600	1,624
2012-07-27	16,150	16,170	15,960	16,010	12,230	1,601
2012-07-26	15,890	15,890	15,710	15,890	13,560	1,589
2012-07-25	15,800	16,060	15,760	15,880	27,010	1,588
2012-07-24	15,650	15,800	15,610	15,700	17,110	1,570
2012-07-23	15,700	15,880	15,650	15,650	17,380	1,565
2012-07-20	15,870	15,930	15,780	15,790	14,540	1,579
2012-07-19	16,000	16,050	15,710	15,860	15,880	1,586
2012-07-18	15,760	15,960	15,740	15,860	20,120	1,586
2012-07-17	15,750	15,750	15,640	15,680	14,670	1,568
2012-07-13	15,630	15,810	15,530	15,720	22,490	1,572
2012-07-12	15,660	15,790	15,570	15,650	14,990	1,565
2012-07-11	15,700	15,730	15,440	15,690	23,530	1,569
2012-07-10	15,700	15,730	15,500	15,590	31,370	1,559
2012-07-09	15,430	15,580	15,330	15,550	33,120	1,555
2012-07-06	15,270	15,410	15,230	15,390	33,390	1,539
2012-07-05	15,200	15,320	15,180	15,270	7,160	1,527
2012-07-04	15,290	15,430	15,250	15,300	10,500	1,530
2012-07-03	15,200	15,340	15,120	15,260	19,530	1,526
2012-07-02	15,400	15,450	15,160	15,250	16,180	1,525
2012-06-29	15,020	15,400	15,000	15,270	18,600	1,527
2012-06-28	15,000	15,190	14,880	15,140	22,570	1,514
2012-06-27	14,760	14,850	14,590	14,840	16,050	1,484
2012-06-26	14,920	14,920	14,650	14,760	27,270	1,476
2012-06-25	14,780	14,800	14,610	14,620	14,700	1,462
2012-06-22	14,720	14,800	14,670	14,700	15,610	1,470
2012-06-21	14,850	14,950	14,790	14,870	27,070	1,487
2012-06-20	14,720	15,010	14,720	14,940	28,550	1,494
2012-06-19	14,800	14,890	14,650	14,680	21,910	1,468
2012-06-18	14,850	14,900	14,660	14,750	12,150	1,475
2012-06-15	14,760	14,860	14,650	14,700	14,580	1,470
2012-06-14	14,800	14,810	14,630	14,650	10,380	1,465
2012-06-13	14,890	14,940	14,800	14,840	8,740	1,484
2012-06-12	14,890	14,940	14,780	14,840	13,470	1,484
2012-06-11	14,980	15,080	14,910	14,960	11,330	1,496
2012-06-08	14,980	15,040	14,770	14,870	31,060	1,487
2012-06-07	15,200	15,300	15,010	15,090	34,460	1,509
2012-06-06	15,400	15,400	15,210	15,280	23,490	1,528
2012-06-05	14,950	15,360	14,870	15,300	39,070	1,530
2012-06-04	14,840	15,110	14,830	14,990	12,720	1,499
2012-06-01	15,100	15,200	15,040	15,130	14,310	1,513
2012-05-31	15,060	15,330	15,060	15,290	20,880	1,529
2012-05-30	15,120	15,300	15,110	15,210	18,820	1,521
2012-05-29	15,140	15,210	15,050	15,100	20,450	1,510
2012-05-28	15,200	15,290	15,030	15,140	14,800	1,514
2012-05-25	15,360	15,360	15,030	15,180	11,640	1,518
2012-05-24	15,290	15,430	15,200	15,210	13,730	1,521
2012-05-23	15,310	15,440	15,210	15,300	19,790	1,530
2012-05-22	15,390	15,600	15,330	15,370	17,750	1,537
2012-05-21	15,400	15,620	15,350	15,410	21,330	1,541
2012-05-18	15,580	15,680	15,280	15,320	20,110	1,532
2012-05-17	15,750	15,870	15,670	15,730	21,080	1,573
2012-05-16	15,950	16,020	15,730	15,800	22,280	1,580
2012-05-15	15,950	15,990	15,730	15,940	13,190	1,594
2012-05-14	16,120	16,380	16,070	16,090	6,670	1,609
2012-05-11	16,400	16,470	16,170	16,170	10,200	1,617
2012-05-10	16,080	16,350	15,960	16,250	12,440	1,625
2012-05-09	16,330	16,590	16,280	16,310	38,180	1,631
2012-05-08	16,620	16,620	16,190	16,330	37,840	1,633
2012-05-07	16,640	16,830	16,630	16,690	26,110	1,669
2012-05-02	16,730	16,970	16,710	16,870	24,710	1,687
2012-05-01	16,920	17,200	16,870	16,960	18,840	1,696
2012-04-27	16,730	16,950	16,660	16,880	32,260	1,688
2012-04-26	16,650	16,730	16,320	16,730	30,510	1,673
2012-04-25	16,280	16,280	15,930	16,170	13,880	1,617
2012-04-24	15,720	15,940	15,720	15,880	16,750	1,588
2012-04-23	15,900	16,020	15,770	15,800	7,090	1,580
2012-04-20	15,970	15,980	15,790	15,940	12,100	1,594
2012-04-19	15,970	16,000	15,880	15,930	9,990	1,593
2012-04-18	15,970	16,110	15,850	16,030	16,820	1,603
2012-04-17	15,850	16,060	15,780	15,920	19,440	1,592
2012-04-16	15,820	16,000	15,710	15,850	10,870	1,585
2012-04-13	15,990	16,140	15,830	15,980	14,710	1,598
2012-04-12	15,870	15,910	15,750	15,850	14,990	1,585
2012-04-11	15,810	16,140	15,810	15,970	15,180	1,597
2012-04-10	16,060	16,230	15,970	16,000	13,830	1,600
2012-04-09	15,940	16,160	15,920	16,010	6,780	1,601
2012-04-06	15,970	16,210	15,920	16,140	8,610	1,614
2012-04-05	16,110	16,340	16,010	16,130	12,540	1,613
2012-04-04	16,600	16,610	16,220	16,340	15,800	1,634
2012-04-03	16,600	16,600	16,410	16,480	9,930	1,648
2012-04-02	16,860	16,870	16,620	16,720	23,390	1,672
2012-03-30	16,940	16,940	16,620	16,780	20,360	1,678
2012-03-29	16,800	16,970	16,660	16,920	18,890	1,692
2012-03-28	16,770	16,780	16,570	16,710	22,150	1,671
2012-03-27	16,750	16,890	16,640	16,820	29,560	1,682
2012-03-26	16,150	16,450	16,030	16,360	26,620	1,636
2012-03-23	16,420	16,430	16,220	16,230	21,890	1,623
2012-03-22	16,700	16,740	16,440	16,460	25,190	1,646
2012-03-21	16,130	16,840	16,010	16,700	63,180	1,670
2012-03-19	15,960	16,020	15,670	15,730	24,850	1,573
2012-03-16	15,960	15,990	15,810	15,820	24,300	1,582
2012-03-15	15,690	15,840	15,630	15,680	32,300	1,568
2012-03-14	15,920	15,920	15,660	15,670	22,700	1,567
2012-03-13	15,600	15,900	15,600	15,670	30,270	1,567
2012-03-12	16,100	16,110	15,830	15,860	14,410	1,586
2012-03-09	16,080	16,130	15,920	16,030	32,480	1,603
2012-03-08	15,730	15,800	15,650	15,760	13,640	1,576
2012-03-07	15,600	15,740	15,480	15,640	18,150	1,564
2012-03-06	15,690	15,960	15,640	15,690	23,020	1,569
2012-03-05	15,530	15,660	15,420	15,640	19,900	1,564
2012-03-02	15,750	15,780	15,510	15,650	19,620	1,565
2012-03-01	15,590	15,720	15,440	15,650	18,420	1,565
2012-02-29	15,660	15,740	15,520	15,530	25,750	1,553
2012-02-28	15,360	15,560	15,210	15,530	19,620	1,553
2012-02-27	15,450	15,450	15,300	15,440	15,810	1,544
2012-02-24	15,370	15,420	15,270	15,280	11,340	1,528
2012-02-23	15,350	15,350	15,170	15,330	14,340	1,533
2012-02-22	15,230	15,340	15,150	15,240	16,090	1,524
2012-02-21	14,980	15,210	14,960	15,070	23,460	1,507
2012-02-20	15,120	15,130	14,940	14,960	17,350	1,496
2012-02-17	15,180	15,180	14,990	15,070	15,760	1,507
2012-02-16	15,090	15,150	14,980	15,060	14,330	1,506
2012-02-15	15,290	15,290	15,030	15,200	32,820	1,520
2012-02-14	15,140	15,330	15,010	15,330	18,940	1,533
2012-02-13	14,740	15,150	14,720	15,130	37,960	1,513
2012-02-10	14,700	14,800	14,640	14,770	35,420	1,477
2012-02-09	14,600	14,780	14,600	14,750	34,130	1,475
2012-02-08	14,530	14,540	14,410	14,530	36,080	1,453
2012-02-07	14,710	14,710	14,480	14,520	36,710	1,452
2012-02-06	15,050	15,160	14,880	14,930	38,710	1,493
2012-02-03	14,800	14,930	14,750	14,800	24,000	1,480
2012-02-02	14,950	15,010	14,900	14,950	22,980	1,495
2012-02-01	14,550	15,090	14,550	14,990	30,150	1,499
2012-01-31	14,920	14,920	14,650	14,760	32,170	1,476
2012-01-30	14,850	15,040	14,800	14,960	32,730	1,496
2012-01-27	14,550	14,760	14,550	14,740	19,270	1,474
2012-01-26	14,530	14,630	14,510	14,550	10,530	1,455
2012-01-25	14,630	14,690	14,480	14,610	16,130	1,461
2012-01-24	14,620	14,620	14,470	14,500	12,750	1,450
2012-01-23	14,540	14,590	14,480	14,540	15,200	1,454
2012-01-20	14,660	14,770	14,500	14,600	19,420	1,460
2012-01-19	14,630	14,730	14,500	14,570	24,750	1,457
2012-01-18	14,500	14,670	14,470	14,590	11,330	1,459
2012-01-17	14,550	14,570	14,480	14,500	10,760	1,450
2012-01-16	14,640	14,640	14,480	14,560	6,740	1,456
2012-01-13	14,550	14,870	14,500	14,760	25,490	1,476
2012-01-12	14,500	14,570	14,430	14,500	12,270	1,450
2012-01-11	14,560	14,650	14,470	14,500	10,920	1,450
2012-01-10	14,630	14,870	14,510	14,570	12,320	1,457
2012-01-06	14,700	14,700	14,490	14,570	20,410	1,457
2012-01-05	14,720	14,840	14,670	14,750	14,250	1,475
2012-01-04	14,960	15,050	14,710	14,860	16,800	1,486

分割・併合履歴： [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05月
日	月	火	水	木	金	土
« 04月30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	31

4684 (株)オービック の時系列データ [2012年度]

4684 (株)オービックの時系列データ [2012年度]