4684 (株)オービックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,100	3,110	3,065	3,105	129,500	3,105
2013-12-27	3,025	3,065	3,015	3,060	137,200	3,060
2013-12-26	2,979	3,030	2,961	3,025	84,900	3,025
2013-12-25	2,967	2,987	2,930	2,960	155,400	2,960
2013-12-24	2,999	3,015	2,975	2,982	171,700	2,982
2013-12-20	2,989	3,020	2,980	3,015	223,900	3,015
2013-12-19	3,005	3,025	2,978	2,990	217,300	2,990
2013-12-18	2,951	2,993	2,951	2,993	160,200	2,993
2013-12-17	2,957	2,978	2,900	2,967	147,400	2,967
2013-12-16	2,984	3,005	2,948	2,957	142,400	2,957
2013-12-13	2,957	3,000	2,934	2,963	391,200	2,963
2013-12-12	2,969	2,974	2,945	2,966	77,300	2,966
2013-12-11	2,953	3,005	2,953	2,991	205,100	2,991
2013-12-10	2,943	2,966	2,933	2,953	171,500	2,953
2013-12-09	2,975	2,993	2,961	2,978	142,000	2,978
2013-12-06	2,969	2,969	2,914	2,948	161,100	2,948
2013-12-05	2,978	3,015	2,966	2,988	282,400	2,988
2013-12-04	2,985	3,000	2,906	2,949	214,100	2,949
2013-12-03	3,025	3,035	2,988	2,991	126,100	2,991
2013-12-02	3,015	3,025	2,974	3,005	102,800	3,005
2013-11-29	2,994	3,025	2,988	3,005	111,800	3,005
2013-11-28	3,030	3,045	3,005	3,015	89,100	3,015
2013-11-27	3,060	3,060	3,020	3,025	114,400	3,025
2013-11-26	3,070	3,080	3,055	3,065	164,900	3,065
2013-11-25	3,070	3,080	3,040	3,075	206,800	3,075
2013-11-22	3,090	3,090	3,020	3,060	276,000	3,060
2013-11-21	3,065	3,080	3,025	3,070	205,900	3,070
2013-11-20	3,080	3,095	3,040	3,055	159,100	3,055
2013-11-19	3,090	3,100	3,055	3,065	249,100	3,065
2013-11-18	3,120	3,120	3,045	3,085	262,800	3,085
2013-11-15	3,095	3,115	3,065	3,095	244,300	3,095
2013-11-14	3,020	3,090	3,010	3,060	290,800	3,060
2013-11-13	3,020	3,035	2,992	2,996	97,300	2,996
2013-11-12	2,965	3,010	2,951	3,010	143,400	3,010
2013-11-11	3,010	3,030	2,952	2,969	180,900	2,969
2013-11-08	2,968	3,015	2,965	3,000	152,600	3,000
2013-11-07	2,991	3,015	2,976	3,005	117,200	3,005
2013-11-06	3,025	3,030	2,946	2,991	293,700	2,991
2013-11-05	3,070	3,080	3,005	3,025	230,400	3,025
2013-11-01	3,060	3,095	3,030	3,035	142,300	3,035
2013-10-31	3,090	3,140	3,060	3,080	178,500	3,080
2013-10-30	3,090	3,100	3,055	3,065	147,600	3,065
2013-10-29	3,030	3,090	3,005	3,080	182,400	3,080
2013-10-28	3,045	3,070	3,020	3,060	97,300	3,060
2013-10-25	3,105	3,135	3,050	3,050	285,600	3,050
2013-10-24	3,000	3,080	2,973	3,070	275,800	3,070
2013-10-23	3,080	3,150	3,070	3,070	287,400	3,070
2013-10-22	3,075	3,100	3,030	3,075	280,500	3,075
2013-10-21	3,105	3,105	3,045	3,085	148,700	3,085
2013-10-18	3,080	3,095	3,040	3,070	185,900	3,070
2013-10-17	3,070	3,105	3,060	3,075	272,400	3,075
2013-10-16	3,045	3,070	3,035	3,050	114,600	3,050
2013-10-15	3,140	3,160	3,050	3,065	284,400	3,065
2013-10-11	3,110	3,145	3,080	3,125	208,600	3,125
2013-10-10	3,060	3,090	3,035	3,065	237,600	3,065
2013-10-09	3,055	3,080	3,035	3,060	286,500	3,060
2013-10-08	3,070	3,100	3,035	3,070	152,500	3,070
2013-10-07	3,105	3,115	3,055	3,070	192,300	3,070
2013-10-04	3,110	3,140	3,080	3,095	241,700	3,095
2013-10-03	3,055	3,120	3,035	3,095	201,700	3,095
2013-10-02	3,105	3,150	3,075	3,090	196,900	3,090
2013-10-01	3,115	3,185	3,105	3,120	227,800	3,120
2013-09-30	3,150	3,175	3,060	3,165	462,200	3,165
2013-09-27	3,030	3,090	3,020	3,080	386,300	3,080
2013-09-26	2,959	3,020	2,880	3,015	92,100	3,015
2013-09-25	29,500	29,730	28,980	29,500	16,220	2,950
2013-09-24	29,700	30,300	29,530	29,680	27,030	2,968
2013-09-20	29,380	29,690	29,310	29,580	17,010	2,958
2013-09-19	29,300	29,680	29,150	29,270	26,250	2,927
2013-09-18	28,970	29,300	28,850	29,160	17,760	2,916
2013-09-17	29,160	29,570	28,870	28,910	22,750	2,891
2013-09-13	28,600	29,010	28,560	28,890	26,140	2,889
2013-09-12	28,690	28,870	28,400	28,560	13,470	2,856
2013-09-11	29,200	29,230	28,590	28,690	24,010	2,869
2013-09-10	29,320	29,660	29,060	29,180	46,270	2,918
2013-09-09	29,450	29,470	29,060	29,220	14,860	2,922
2013-09-06	29,060	29,280	28,570	28,660	14,100	2,866
2013-09-05	29,480	29,700	28,810	28,950	14,980	2,895
2013-09-04	28,900	29,420	28,880	29,190	15,500	2,919
2013-09-03	29,140	29,470	29,050	29,180	19,960	2,918
2013-09-02	28,880	29,340	28,820	28,940	14,690	2,894
2013-08-30	29,000	29,150	28,570	28,870	20,160	2,887
2013-08-29	28,900	29,280	28,700	29,050	11,900	2,905
2013-08-28	28,740	29,250	28,670	29,040	23,070	2,904
2013-08-27	29,200	29,340	28,800	29,020	19,770	2,902
2013-08-26	29,290	29,580	29,220	29,410	8,700	2,941
2013-08-23	29,090	29,450	28,810	29,280	29,720	2,928
2013-08-22	29,020	29,200	28,670	29,100	15,120	2,910
2013-08-21	29,130	29,280	28,690	29,100	19,960	2,910
2013-08-20	29,180	30,400	28,910	29,130	41,590	2,913
2013-08-19	29,110	29,750	29,050	29,560	23,760	2,956
2013-08-16	29,250	29,250	28,710	29,100	17,260	2,910
2013-08-15	29,850	29,890	29,340	29,660	28,550	2,966
2013-08-14	29,060	29,850	29,050	29,850	40,230	2,985
2013-08-13	28,220	28,930	28,220	28,890	23,560	2,889
2013-08-12	27,800	28,040	27,630	27,840	9,220	2,784
2013-08-09	28,240	28,330	27,750	27,980	15,600	2,798
2013-08-08	28,200	28,760	27,810	28,050	14,470	2,805
2013-08-07	28,550	28,780	28,310	28,310	21,460	2,831
2013-08-06	29,500	29,540	28,510	29,230	19,030	2,923
2013-08-05	29,100	29,450	28,780	28,880	18,570	2,888
2013-08-02	28,500	29,010	28,210	28,970	28,800	2,897
2013-08-01	27,650	28,180	27,480	28,170	37,570	2,817
2013-07-31	27,530	27,790	27,490	27,510	21,020	2,751
2013-07-30	27,520	28,140	27,520	27,650	41,500	2,765
2013-07-29	27,790	28,120	27,600	27,650	29,170	2,765
2013-07-26	29,300	29,670	28,420	28,430	52,670	2,843
2013-07-25	29,700	29,840	28,750	28,800	63,180	2,880
2013-07-24	27,860	27,980	27,750	27,950	8,760	2,795
2013-07-23	27,750	28,140	27,740	27,970	12,880	2,797
2013-07-22	28,000	28,040	27,430	27,960	9,910	2,796
2013-07-19	28,070	28,230	27,560	27,840	17,290	2,784
2013-07-18	27,960	28,100	27,800	27,990	13,690	2,799
2013-07-17	27,650	28,050	27,610	27,950	18,430	2,795
2013-07-16	27,710	28,300	27,500	27,730	38,540	2,773
2013-07-12	27,750	27,750	27,010	27,330	22,800	2,733
2013-07-11	27,480	27,570	27,140	27,420	24,310	2,742
2013-07-10	27,360	27,690	27,210	27,470	22,480	2,747
2013-07-09	27,000	27,370	26,850	27,360	15,110	2,736
2013-07-08	27,480	27,500	26,800	26,810	10,620	2,681
2013-07-05	27,100	27,300	27,000	27,240	21,830	2,724
2013-07-04	26,730	27,100	26,620	26,830	32,790	2,683
2013-07-03	26,400	27,100	26,340	26,730	31,210	2,673
2013-07-02	26,150	26,340	25,960	26,320	27,650	2,632
2013-07-01	26,000	26,130	25,750	26,050	28,500	2,605
2013-06-28	25,160	26,030	24,800	25,950	27,650	2,595
2013-06-27	24,490	25,190	24,490	25,160	20,280	2,516
2013-06-26	25,090	25,090	24,110	24,370	13,780	2,437
2013-06-25	25,360	25,360	24,430	24,870	21,370	2,487
2013-06-24	25,090	25,930	25,090	25,360	23,600	2,536
2013-06-21	24,240	25,320	23,890	25,110	25,870	2,511
2013-06-20	24,760	24,980	24,350	24,410	11,860	2,441
2013-06-19	25,010	25,500	24,680	25,010	23,580	2,501
2013-06-18	24,250	24,990	24,190	24,610	27,930	2,461
2013-06-17	23,290	24,250	23,290	24,240	26,120	2,424
2013-06-14	23,560	24,060	23,380	23,380	28,320	2,338
2013-06-13	23,690	24,000	23,200	23,280	13,690	2,328
2013-06-12	24,080	24,370	23,460	24,300	22,900	2,430
2013-06-11	24,530	24,980	24,230	24,580	19,010	2,458
2013-06-10	24,000	24,650	24,000	24,580	21,250	2,458
2013-06-07	23,320	23,760	22,680	23,160	30,190	2,316
2013-06-06	24,140	24,420	23,550	23,850	21,420	2,385
2013-06-05	24,640	25,230	24,390	24,480	29,540	2,448
2013-06-04	24,410	25,120	24,120	24,950	25,120	2,495
2013-06-03	24,480	25,170	24,390	24,530	25,220	2,453
2013-05-31	24,800	25,190	24,660	24,860	21,670	2,486
2013-05-30	24,600	25,160	24,250	24,400	19,980	2,440
2013-05-29	25,500	25,730	25,250	25,360	20,950	2,536
2013-05-28	25,000	25,570	24,700	25,350	29,910	2,535
2013-05-27	25,250	25,450	24,680	25,210	31,280	2,521
2013-05-24	24,900	25,760	24,860	25,560	53,700	2,556
2013-05-23	25,860	26,190	24,950	24,950	48,300	2,495
2013-05-22	25,850	26,300	25,500	26,060	34,850	2,606
2013-05-21	25,510	25,670	25,270	25,360	22,030	2,536
2013-05-20	25,700	25,750	25,490	25,490	14,120	2,549
2013-05-17	25,580	25,770	25,250	25,590	27,560	2,559
2013-05-16	26,380	26,380	25,010	25,580	23,390	2,558
2013-05-15	26,450	26,590	26,260	26,390	22,220	2,639
2013-05-14	26,310	26,590	26,310	26,410	17,950	2,641
2013-05-13	26,490	26,650	26,050	26,150	43,470	2,615
2013-05-10	25,560	26,310	25,500	26,260	69,500	2,626
2013-05-09	25,650	25,680	25,230	25,290	26,060	2,529
2013-05-08	25,610	25,730	25,380	25,450	27,980	2,545
2013-05-07	25,780	26,150	25,500	25,690	37,030	2,569
2013-05-02	25,200	25,600	25,160	25,280	26,570	2,528
2013-05-01	25,630	25,730	25,110	25,230	33,010	2,523
2013-04-30	25,980	26,400	25,500	25,690	44,820	2,569
2013-04-26	26,700	26,700	25,910	25,980	41,700	2,598
2013-04-25	25,350	26,490	25,350	26,150	50,080	2,615
2013-04-24	25,400	25,490	24,950	25,190	25,210	2,519
2013-04-23	24,750	25,040	24,590	24,910	16,960	2,491
2013-04-22	24,830	25,170	24,570	24,590	26,340	2,459
2013-04-19	24,750	24,980	24,250	24,330	28,450	2,433
2013-04-18	25,550	25,560	25,000	25,000	11,750	2,500
2013-04-17	25,000	25,660	24,870	25,580	25,180	2,558
2013-04-16	23,960	25,230	23,950	24,990	34,900	2,499
2013-04-15	24,380	24,640	24,010	24,190	14,040	2,419
2013-04-12	24,400	24,470	24,120	24,390	14,730	2,439
2013-04-11	24,200	24,500	24,040	24,490	25,280	2,449
2013-04-10	23,750	23,970	23,560	23,880	22,370	2,388
2013-04-09	23,020	23,630	23,000	23,550	18,400	2,355
2013-04-08	23,510	23,810	22,830	22,920	28,550	2,292
2013-04-05	23,460	23,500	22,710	22,830	35,140	2,283
2013-04-04	21,420	22,720	21,200	22,690	35,850	2,269
2013-04-03	21,880	21,880	21,050	21,220	25,050	2,122
2013-04-02	21,000	21,000	20,440	20,700	13,400	2,070
2013-04-01	21,650	21,650	21,010	21,030	11,630	2,103
2013-03-29	21,900	21,940	21,590	21,710	13,670	2,171
2013-03-28	21,490	21,790	21,330	21,770	18,980	2,177
2013-03-27	21,410	21,570	21,310	21,460	15,000	2,146
2013-03-26	21,510	21,790	21,510	21,670	24,170	2,167
2013-03-25	21,680	21,940	21,590	21,720	26,080	2,172
2013-03-22	21,900	21,990	21,600	21,610	29,460	2,161
2013-03-21	21,500	21,800	21,450	21,750	29,810	2,175
2013-03-19	21,060	21,400	21,040	21,300	19,270	2,130
2013-03-18	20,700	21,030	20,700	20,830	16,830	2,083
2013-03-15	20,790	21,170	20,730	20,910	55,640	2,091
2013-03-14	20,920	20,920	20,550	20,600	23,360	2,060
2013-03-13	20,780	21,220	20,770	20,950	31,900	2,095
2013-03-12	20,830	20,890	20,660	20,700	23,610	2,070
2013-03-11	20,780	20,990	20,700	20,840	19,050	2,084
2013-03-08	20,740	20,780	20,410	20,660	38,060	2,066
2013-03-07	20,650	20,650	20,380	20,480	12,620	2,048
2013-03-06	20,600	20,710	20,450	20,560	13,640	2,056
2013-03-05	20,340	20,650	20,210	20,250	7,530	2,025
2013-03-04	20,100	20,520	19,810	20,330	27,630	2,033
2013-03-01	19,830	20,200	19,550	19,940	43,220	1,994
2013-02-28	19,570	19,760	19,510	19,640	21,000	1,964
2013-02-27	19,790	19,890	19,540	19,580	10,780	1,958
2013-02-26	19,800	19,990	19,760	19,970	18,680	1,997
2013-02-25	19,970	20,140	19,800	20,000	15,590	2,000
2013-02-22	19,510	19,650	19,160	19,640	21,530	1,964
2013-02-21	19,610	19,880	19,310	19,550	23,760	1,955
2013-02-20	19,340	19,630	19,100	19,430	24,570	1,943
2013-02-19	19,490	19,740	19,300	19,340	23,410	1,934
2013-02-18	19,100	19,600	19,050	19,530	15,890	1,953
2013-02-15	19,570	19,570	19,200	19,500	12,010	1,950
2013-02-14	19,690	19,860	19,540	19,610	13,940	1,961
2013-02-13	19,800	19,920	19,540	19,680	15,720	1,968
2013-02-12	19,640	20,200	19,640	19,940	20,920	1,994
2013-02-08	19,800	19,930	19,540	19,570	18,490	1,957
2013-02-07	19,860	19,940	19,600	19,810	13,340	1,981
2013-02-06	20,000	20,820	19,680	19,940	21,470	1,994
2013-02-05	19,650	19,860	19,620	19,710	24,090	1,971
2013-02-04	19,880	19,900	19,630	19,670	10,430	1,967
2013-02-01	19,970	20,000	19,690	19,740	16,100	1,974
2013-01-31	19,790	19,800	19,370	19,570	18,600	1,957
2013-01-30	19,230	19,530	18,910	19,490	33,040	1,949
2013-01-29	19,550	19,550	19,140	19,310	16,050	1,931
2013-01-28	19,320	19,720	19,320	19,560	26,170	1,956
2013-01-25	18,950	19,220	18,400	19,150	36,820	1,915
2013-01-24	18,200	18,390	18,120	18,250	16,440	1,825
2013-01-23	18,180	18,400	18,130	18,180	21,100	1,818
2013-01-22	18,430	18,490	18,210	18,330	13,420	1,833
2013-01-21	18,700	18,730	18,280	18,360	26,460	1,836
2013-01-18	18,690	18,800	18,450	18,730	31,560	1,873
2013-01-17	18,300	18,460	18,130	18,290	27,880	1,829
2013-01-16	17,820	18,170	17,820	18,090	31,480	1,809
2013-01-15	18,080	18,180	17,860	17,990	19,220	1,799
2013-01-11	17,950	18,000	17,850	17,980	12,340	1,798
2013-01-10	17,660	17,810	17,570	17,790	14,950	1,779
2013-01-09	17,800	17,820	17,500	17,620	18,480	1,762
2013-01-08	17,580	17,650	17,280	17,280	21,510	1,728
2013-01-07	17,720	17,720	17,500	17,600	15,120	1,760
2013-01-04	17,860	17,860	17,350	17,630	21,940	1,763

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 [2013年度]

4684 (株)オービックの時系列データ [2013年度]