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	345
2012-12-27	17,200	17,200	17,040	17,140	14,650	342.80
2012-12-26	17,030	17,100	16,880	17,050	21,230	341
2012-12-25	16,910	17,310	16,910	17,010	35,210	340.20
2012-12-21	17,390	17,470	17,170	17,230	24,840	344.60
2012-12-20	17,400	17,550	17,350	17,390	40,200	347.80
2012-12-19	17,140	17,420	16,950	17,400	41,560	348
2012-12-18	17,080	17,200	16,890	16,950	24,900	339
2012-12-17	17,250	17,250	17,020	17,100	23,020	342
2012-12-14	17,450	17,450	17,000	17,140	38,000	342.80
2012-12-13	17,240	17,290	16,890	17,050	32,220	341
2012-12-12	17,280	17,450	17,060	17,200	39,110	344
2012-12-11	17,470	17,540	17,110	17,230	39,040	344.60
2012-12-10	17,700	17,700	17,280	17,450	28,670	349
2012-12-07	17,910	17,940	17,590	17,680	22,130	353.60
2012-12-06	18,070	18,240	17,790	17,900	28,380	358
2012-12-05	18,170	18,320	18,030	18,030	24,200	360.60
2012-12-04	18,200	18,710	18,070	18,300	30,830	366
2012-12-03	18,120	18,290	17,980	18,180	21,600	363.60
2012-11-30	18,500	18,690	18,070	18,290	45,780	365.80
2012-11-29	17,330	17,450	17,260	17,430	9,840	348.60
2012-11-28	17,310	17,540	17,180	17,330	18,070	346.60
2012-11-27	17,100	17,430	17,100	17,310	18,750	346.20
2012-11-26	17,630	17,630	17,060	17,100	19,390	342
2012-11-22	17,680	17,730	17,120	17,230	19,090	344.60
2012-11-21	17,640	17,690	17,310	17,460	16,990	349.20
2012-11-20	17,690	17,690	17,420	17,480	15,030	349.60
2012-11-19	17,640	17,850	17,360	17,480	25,680	349.60
2012-11-16	17,090	17,670	17,050	17,480	39,660	349.60
2012-11-15	16,350	17,100	16,180	17,040	46,500	340.80
2012-11-14	16,080	16,330	16,060	16,140	11,340	322.80
2012-11-13	16,000	16,090	15,960	16,000	12,180	320
2012-11-12	15,950	16,090	15,930	16,000	16,710	320
2012-11-09	16,000	16,120	15,950	16,020	9,190	320.40
2012-11-08	16,070	16,220	16,000	16,020	12,360	320.40
2012-11-07	16,400	16,410	16,150	16,150	21,690	323
2012-11-06	16,390	16,390	16,250	16,260	7,300	325.20
2012-11-05	16,600	16,610	16,400	16,420	8,740	328.40
2012-11-02	17,180	17,180	16,560	16,740	20,510	334.80
2012-11-01	16,550	16,610	16,420	16,550	11,290	331
2012-10-31	16,420	16,490	16,240	16,430	19,890	328.60
2012-10-30	16,400	16,400	16,100	16,100	32,330	322
2012-10-29	16,340	16,380	16,100	16,220	23,510	324.40
2012-10-26	16,380	16,400	16,100	16,190	21,920	323.80
2012-10-25	16,240	16,310	16,000	16,310	25,550	326.20
2012-10-24	16,290	16,460	16,200	16,230	10,940	324.60
2012-10-23	16,320	16,500	16,260	16,450	18,090	329
2012-10-22	16,110	16,350	16,110	16,320	9,400	326.40
2012-10-19	16,260	16,310	16,130	16,230	9,270	324.60
2012-10-18	16,410	16,410	16,210	16,270	11,410	325.40
2012-10-17	16,150	16,350	16,090	16,300	10,160	326
2012-10-16	16,090	16,090	15,930	16,000	12,460	320
2012-10-15	15,960	16,000	15,790	15,920	18,970	318.40
2012-10-12	16,090	16,180	15,900	15,920	20,270	318.40
2012-10-11	16,100	16,140	15,970	16,020	22,180	320.40
2012-10-10	16,270	16,460	16,000	16,050	21,240	321
2012-10-09	16,410	16,760	16,410	16,490	20,020	329.80
2012-10-05	16,330	16,360	16,220	16,350	9,980	327
2012-10-04	16,160	16,390	16,120	16,320	8,730	326.40
2012-10-03	16,170	16,180	15,970	16,100	16,490	322
2012-10-02	16,240	16,350	16,170	16,220	8,710	324.40
2012-10-01	16,280	16,390	16,140	16,260	9,080	325.20
2012-09-28	16,410	16,490	16,260	16,370	12,240	327.40
2012-09-27	16,450	16,570	16,390	16,400	11,300	328
2012-09-26	16,370	16,600	16,330	16,450	22,390	329
2012-09-25	16,430	16,510	16,330	16,500	12,620	330
2012-09-24	16,500	16,540	16,300	16,330	13,440	326.60
2012-09-21	16,500	16,570	16,440	16,500	12,370	330
2012-09-20	16,200	16,420	16,120	16,320	19,060	326.40
2012-09-19	16,290	16,420	16,200	16,270	12,100	325.40
2012-09-18	16,320	16,340	16,120	16,270	18,270	325.40
2012-09-14	16,480	16,600	16,300	16,340	14,740	326.80
2012-09-13	16,340	16,400	16,260	16,350	6,610	327
2012-09-12	16,250	16,340	16,200	16,330	11,860	326.60
2012-09-11	16,170	16,250	16,110	16,210	5,990	324.20
2012-09-10	16,130	16,320	16,130	16,240	10,390	324.80
2012-09-07	16,200	16,200	16,000	16,080	21,630	321.60
2012-09-06	15,960	16,160	15,840	16,100	30,300	322
2012-09-05	16,000	16,160	15,920	15,970	21,370	319.40
2012-09-04	16,220	16,310	16,070	16,120	19,110	322.40
2012-09-03	16,470	16,650	16,230	16,240	20,390	324.80
2012-08-31	16,480	16,630	16,440	16,460	9,890	329.20
2012-08-30	16,630	16,680	16,530	16,550	8,610	331
2012-08-29	16,770	16,820	16,640	16,670	10,380	333.40
2012-08-28	16,900	16,940	16,630	16,710	27,010	334.20
2012-08-27	16,940	16,990	16,680	16,700	9,810	334
2012-08-24	16,600	16,810	16,510	16,770	11,530	335.40
2012-08-23	16,690	16,780	16,560	16,750	8,680	335
2012-08-22	16,760	16,870	16,610	16,700	10,970	334
2012-08-21	16,590	16,750	16,560	16,680	9,220	333.60
2012-08-20	16,650	16,710	16,530	16,540	6,770	330.80
2012-08-17	16,440	16,600	16,360	16,500	14,120	330
2012-08-16	16,330	16,460	16,330	16,410	9,550	328.20
2012-08-15	16,350	16,350	16,230	16,320	10,010	326.40
2012-08-14	16,240	16,390	16,140	16,250	24,620	325
2012-08-13	16,180	16,180	16,090	16,140	13,590	322.80
2012-08-10	16,230	16,240	16,160	16,240	14,990	324.80
2012-08-09	16,320	16,320	16,070	16,240	19,660	324.80
2012-08-08	16,250	16,340	16,160	16,260	21,660	325.20
2012-08-07	16,150	16,190	16,090	16,140	16,290	322.80
2012-08-06	16,120	16,150	16,030	16,110	11,290	322.20
2012-08-03	15,830	15,950	15,710	15,880	14,240	317.60
2012-08-02	15,860	15,960	15,740	15,880	21,790	317.60
2012-08-01	15,750	15,970	15,590	15,620	78,890	312.40
2012-07-31	16,000	16,050	15,690	15,940	32,750	318.80
2012-07-30	16,150	16,250	15,940	16,240	14,600	324.80
2012-07-27	16,150	16,170	15,960	16,010	12,230	320.20
2012-07-26	15,890	15,890	15,710	15,890	13,560	317.80
2012-07-25	15,800	16,060	15,760	15,880	27,010	317.60
2012-07-24	15,650	15,800	15,610	15,700	17,110	314
2012-07-23	15,700	15,880	15,650	15,650	17,380	313
2012-07-20	15,870	15,930	15,780	15,790	14,540	315.80
2012-07-19	16,000	16,050	15,710	15,860	15,880	317.20
2012-07-18	15,760	15,960	15,740	15,860	20,120	317.20
2012-07-17	15,750	15,750	15,640	15,680	14,670	313.60
2012-07-13	15,630	15,810	15,530	15,720	22,490	314.40
2012-07-12	15,660	15,790	15,570	15,650	14,990	313
2012-07-11	15,700	15,730	15,440	15,690	23,530	313.80
2012-07-10	15,700	15,730	15,500	15,590	31,370	311.80
2012-07-09	15,430	15,580	15,330	15,550	33,120	311
2012-07-06	15,270	15,410	15,230	15,390	33,390	307.80
2012-07-05	15,200	15,320	15,180	15,270	7,160	305.40
2012-07-04	15,290	15,430	15,250	15,300	10,500	306
2012-07-03	15,200	15,340	15,120	15,260	19,530	305.20
2012-07-02	15,400	15,450	15,160	15,250	16,180	305
2012-06-29	15,020	15,400	15,000	15,270	18,600	305.40
2012-06-28	15,000	15,190	14,880	15,140	22,570	302.80
2012-06-27	14,760	14,850	14,590	14,840	16,050	296.80
2012-06-26	14,920	14,920	14,650	14,760	27,270	295.20
2012-06-25	14,780	14,800	14,610	14,620	14,700	292.40
2012-06-22	14,720	14,800	14,670	14,700	15,610	294
2012-06-21	14,850	14,950	14,790	14,870	27,070	297.40
2012-06-20	14,720	15,010	14,720	14,940	28,550	298.80
2012-06-19	14,800	14,890	14,650	14,680	21,910	293.60
2012-06-18	14,850	14,900	14,660	14,750	12,150	295
2012-06-15	14,760	14,860	14,650	14,700	14,580	294
2012-06-14	14,800	14,810	14,630	14,650	10,380	293
2012-06-13	14,890	14,940	14,800	14,840	8,740	296.80
2012-06-12	14,890	14,940	14,780	14,840	13,470	296.80
2012-06-11	14,980	15,080	14,910	14,960	11,330	299.20
2012-06-08	14,980	15,040	14,770	14,870	31,060	297.40
2012-06-07	15,200	15,300	15,010	15,090	34,460	301.80
2012-06-06	15,400	15,400	15,210	15,280	23,490	305.60
2012-06-05	14,950	15,360	14,870	15,300	39,070	306
2012-06-04	14,840	15,110	14,830	14,990	12,720	299.80
2012-06-01	15,100	15,200	15,040	15,130	14,310	302.60
2012-05-31	15,060	15,330	15,060	15,290	20,880	305.80
2012-05-30	15,120	15,300	15,110	15,210	18,820	304.20
2012-05-29	15,140	15,210	15,050	15,100	20,450	302
2012-05-28	15,200	15,290	15,030	15,140	14,800	302.80
2012-05-25	15,360	15,360	15,030	15,180	11,640	303.60
2012-05-24	15,290	15,430	15,200	15,210	13,730	304.20
2012-05-23	15,310	15,440	15,210	15,300	19,790	306
2012-05-22	15,390	15,600	15,330	15,370	17,750	307.40
2012-05-21	15,400	15,620	15,350	15,410	21,330	308.20
2012-05-18	15,580	15,680	15,280	15,320	20,110	306.40
2012-05-17	15,750	15,870	15,670	15,730	21,080	314.60
2012-05-16	15,950	16,020	15,730	15,800	22,280	316
2012-05-15	15,950	15,990	15,730	15,940	13,190	318.80
2012-05-14	16,120	16,380	16,070	16,090	6,670	321.80
2012-05-11	16,400	16,470	16,170	16,170	10,200	323.40
2012-05-10	16,080	16,350	15,960	16,250	12,440	325
2012-05-09	16,330	16,590	16,280	16,310	38,180	326.20
2012-05-08	16,620	16,620	16,190	16,330	37,840	326.60
2012-05-07	16,640	16,830	16,630	16,690	26,110	333.80
2012-05-02	16,730	16,970	16,710	16,870	24,710	337.40
2012-05-01	16,920	17,200	16,870	16,960	18,840	339.20
2012-04-27	16,730	16,950	16,660	16,880	32,260	337.60
2012-04-26	16,650	16,730	16,320	16,730	30,510	334.60
2012-04-25	16,280	16,280	15,930	16,170	13,880	323.40
2012-04-24	15,720	15,940	15,720	15,880	16,750	317.60
2012-04-23	15,900	16,020	15,770	15,800	7,090	316
2012-04-20	15,970	15,980	15,790	15,940	12,100	318.80
2012-04-19	15,970	16,000	15,880	15,930	9,990	318.60
2012-04-18	15,970	16,110	15,850	16,030	16,820	320.60
2012-04-17	15,850	16,060	15,780	15,920	19,440	318.40
2012-04-16	15,820	16,000	15,710	15,850	10,870	317
2012-04-13	15,990	16,140	15,830	15,980	14,710	319.60
2012-04-12	15,870	15,910	15,750	15,850	14,990	317
2012-04-11	15,810	16,140	15,810	15,970	15,180	319.40
2012-04-10	16,060	16,230	15,970	16,000	13,830	320
2012-04-09	15,940	16,160	15,920	16,010	6,780	320.20
2012-04-06	15,970	16,210	15,920	16,140	8,610	322.80
2012-04-05	16,110	16,340	16,010	16,130	12,540	322.60
2012-04-04	16,600	16,610	16,220	16,340	15,800	326.80
2012-04-03	16,600	16,600	16,410	16,480	9,930	329.60
2012-04-02	16,860	16,870	16,620	16,720	23,390	334.40
2012-03-30	16,940	16,940	16,620	16,780	20,360	335.60
2012-03-29	16,800	16,970	16,660	16,920	18,890	338.40
2012-03-28	16,770	16,780	16,570	16,710	22,150	334.20
2012-03-27	16,750	16,890	16,640	16,820	29,560	336.40
2012-03-26	16,150	16,450	16,030	16,360	26,620	327.20
2012-03-23	16,420	16,430	16,220	16,230	21,890	324.60
2012-03-22	16,700	16,740	16,440	16,460	25,190	329.20
2012-03-21	16,130	16,840	16,010	16,700	63,180	334
2012-03-19	15,960	16,020	15,670	15,730	24,850	314.60
2012-03-16	15,960	15,990	15,810	15,820	24,300	316.40
2012-03-15	15,690	15,840	15,630	15,680	32,300	313.60
2012-03-14	15,920	15,920	15,660	15,670	22,700	313.40
2012-03-13	15,600	15,900	15,600	15,670	30,270	313.40
2012-03-12	16,100	16,110	15,830	15,860	14,410	317.20
2012-03-09	16,080	16,130	15,920	16,030	32,480	320.60
2012-03-08	15,730	15,800	15,650	15,760	13,640	315.20
2012-03-07	15,600	15,740	15,480	15,640	18,150	312.80
2012-03-06	15,690	15,960	15,640	15,690	23,020	313.80
2012-03-05	15,530	15,660	15,420	15,640	19,900	312.80
2012-03-02	15,750	15,780	15,510	15,650	19,620	313
2012-03-01	15,590	15,720	15,440	15,650	18,420	313
2012-02-29	15,660	15,740	15,520	15,530	25,750	310.60
2012-02-28	15,360	15,560	15,210	15,530	19,620	310.60
2012-02-27	15,450	15,450	15,300	15,440	15,810	308.80
2012-02-24	15,370	15,420	15,270	15,280	11,340	305.60
2012-02-23	15,350	15,350	15,170	15,330	14,340	306.60
2012-02-22	15,230	15,340	15,150	15,240	16,090	304.80
2012-02-21	14,980	15,210	14,960	15,070	23,460	301.40
2012-02-20	15,120	15,130	14,940	14,960	17,350	299.20
2012-02-17	15,180	15,180	14,990	15,070	15,760	301.40
2012-02-16	15,090	15,150	14,980	15,060	14,330	301.20
2012-02-15	15,290	15,290	15,030	15,200	32,820	304
2012-02-14	15,140	15,330	15,010	15,330	18,940	306.60
2012-02-13	14,740	15,150	14,720	15,130	37,960	302.60
2012-02-10	14,700	14,800	14,640	14,770	35,420	295.40
2012-02-09	14,600	14,780	14,600	14,750	34,130	295
2012-02-08	14,530	14,540	14,410	14,530	36,080	290.60
2012-02-07	14,710	14,710	14,480	14,520	36,710	290.40
2012-02-06	15,050	15,160	14,880	14,930	38,710	298.60
2012-02-03	14,800	14,930	14,750	14,800	24,000	296
2012-02-02	14,950	15,010	14,900	14,950	22,980	299
2012-02-01	14,550	15,090	14,550	14,990	30,150	299.80
2012-01-31	14,920	14,920	14,650	14,760	32,170	295.20
2012-01-30	14,850	15,040	14,800	14,960	32,730	299.20
2012-01-27	14,550	14,760	14,550	14,740	19,270	294.80
2012-01-26	14,530	14,630	14,510	14,550	10,530	291
2012-01-25	14,630	14,690	14,480	14,610	16,130	292.20
2012-01-24	14,620	14,620	14,470	14,500	12,750	290
2012-01-23	14,540	14,590	14,480	14,540	15,200	290.80
2012-01-20	14,660	14,770	14,500	14,600	19,420	292
2012-01-19	14,630	14,730	14,500	14,570	24,750	291.40
2012-01-18	14,500	14,670	14,470	14,590	11,330	291.80
2012-01-17	14,550	14,570	14,480	14,500	10,760	290
2012-01-16	14,640	14,640	14,480	14,560	6,740	291.20
2012-01-13	14,550	14,870	14,500	14,760	25,490	295.20
2012-01-12	14,500	14,570	14,430	14,500	12,270	290
2012-01-11	14,560	14,650	14,470	14,500	10,920	290
2012-01-10	14,630	14,870	14,510	14,570	12,320	291.40
2012-01-06	14,700	14,700	14,490	14,570	20,410	291.40
2012-01-05	14,720	14,840	14,670	14,750	14,250	295
2012-01-04	14,960	15,050	14,710	14,860	16,800	297.20

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

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 [2012年度]

4684 (株)オービックの時系列データ [2012年度]