4684 (株)オービックの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	14,960	15,010	14,710	14,760	85,800	2,952
2019-12-27	14,890	15,040	14,800	14,920	72,300	2,984
2019-12-26	14,920	14,940	14,820	14,910	61,900	2,982
2019-12-25	14,780	14,810	14,730	14,780	45,900	2,956
2019-12-24	14,650	14,930	14,630	14,860	113,300	2,972
2019-12-23	14,700	14,720	14,530	14,610	76,000	2,922
2019-12-20	14,500	14,640	14,490	14,610	168,700	2,922
2019-12-19	14,540	14,650	14,280	14,430	199,200	2,886
2019-12-18	14,650	14,700	14,490	14,530	141,700	2,906
2019-12-17	14,470	14,800	14,440	14,800	205,300	2,960
2019-12-16	14,440	14,640	14,440	14,470	115,200	2,894
2019-12-13	14,810	14,810	14,350	14,480	308,900	2,896
2019-12-12	14,790	14,830	14,580	14,690	100,700	2,938
2019-12-11	15,000	15,080	14,640	14,710	166,300	2,942
2019-12-10	14,640	15,000	14,630	14,960	170,600	2,992
2019-12-09	14,640	14,700	14,480	14,600	174,300	2,920
2019-12-06	14,600	14,720	14,560	14,700	78,100	2,940
2019-12-05	14,900	14,900	14,630	14,690	115,900	2,938
2019-12-04	14,790	14,880	14,720	14,870	109,000	2,974
2019-12-03	14,460	14,800	14,370	14,800	141,300	2,960
2019-12-02	14,580	14,780	14,580	14,610	107,900	2,922
2019-11-29	14,640	14,690	14,470	14,530	104,200	2,906
2019-11-28	14,650	14,730	14,580	14,630	91,900	2,926
2019-11-27	14,780	14,780	14,610	14,680	103,100	2,936
2019-11-26	14,530	14,650	14,430	14,580	223,300	2,916
2019-11-25	14,670	14,750	14,360	14,450	175,800	2,890
2019-11-22	14,550	14,760	14,380	14,740	165,600	2,948
2019-11-21	14,520	14,620	14,370	14,610	124,400	2,922
2019-11-20	14,360	14,470	14,250	14,470	144,500	2,894
2019-11-19	14,500	14,560	14,290	14,420	104,800	2,884
2019-11-18	14,210	14,380	14,140	14,380	145,400	2,876
2019-11-15	14,130	14,300	14,070	14,290	229,400	2,858
2019-11-14	13,890	14,120	13,850	13,970	177,800	2,794
2019-11-13	13,890	13,920	13,730	13,890	145,200	2,778
2019-11-12	13,910	14,030	13,840	13,910	146,500	2,782
2019-11-11	13,780	13,930	13,780	13,900	166,400	2,780
2019-11-08	13,740	13,810	13,610	13,690	230,100	2,738
2019-11-07	13,670	13,700	13,500	13,640	164,600	2,728
2019-11-06	14,110	14,130	13,480	13,610	344,700	2,722
2019-11-05	13,690	13,860	13,610	13,850	277,700	2,770
2019-11-01	13,510	13,560	13,330	13,530	144,200	2,706
2019-10-31	13,840	13,940	13,610	13,650	198,800	2,730
2019-10-30	13,520	13,910	13,450	13,840	434,100	2,768
2019-10-29	12,590	13,370	12,590	13,220	425,900	2,644
2019-10-28	12,690	12,880	12,510	12,740	350,000	2,548
2019-10-25	12,790	12,910	12,660	12,690	189,000	2,538
2019-10-24	12,530	12,620	12,470	12,490	168,200	2,498
2019-10-23	12,150	12,350	12,020	12,300	179,200	2,460
2019-10-21	12,350	12,440	12,240	12,300	120,000	2,460
2019-10-18	12,420	12,490	12,320	12,350	148,500	2,470
2019-10-17	12,410	12,580	12,380	12,460	134,700	2,492
2019-10-16	12,490	12,650	12,420	12,480	200,700	2,496
2019-10-15	12,500	12,500	12,290	12,370	259,200	2,474
2019-10-11	12,500	12,500	12,250	12,390	220,200	2,478
2019-10-10	12,690	12,750	12,480	12,530	235,000	2,506
2019-10-09	12,560	12,760	12,510	12,730	228,000	2,546
2019-10-08	12,300	12,540	12,170	12,530	156,700	2,506
2019-10-07	12,000	12,190	11,950	12,190	157,800	2,438
2019-10-04	11,970	12,120	11,880	12,050	224,600	2,410
2019-10-03	11,900	12,080	11,860	12,080	159,300	2,416
2019-10-02	12,190	12,230	12,020	12,090	193,600	2,418
2019-10-01	12,410	12,490	12,260	12,320	140,800	2,464
2019-09-30	12,220	12,490	12,220	12,320	213,800	2,464
2019-09-27	12,450	12,480	12,180	12,370	170,000	2,474
2019-09-26	12,600	12,630	12,330	12,380	197,500	2,476
2019-09-25	12,300	12,500	12,300	12,360	167,400	2,472
2019-09-24	12,500	12,570	12,250	12,250	175,500	2,450
2019-09-20	12,480	12,570	12,320	12,390	315,800	2,478
2019-09-19	12,220	12,430	12,210	12,300	406,300	2,460
2019-09-18	11,680	11,980	11,680	11,820	368,900	2,364
2019-09-17	11,350	11,620	11,230	11,540	235,200	2,308
2019-09-13	11,180	11,370	11,140	11,240	355,200	2,248
2019-09-12	10,910	11,200	10,850	11,170	467,400	2,234
2019-09-11	11,350	11,560	11,030	11,300	533,700	2,260
2019-09-10	12,290	12,300	11,820	11,850	233,500	2,370
2019-09-09	12,240	12,290	12,200	12,290	107,300	2,458
2019-09-06	12,280	12,330	12,190	12,200	136,200	2,440
2019-09-05	12,120	12,290	12,080	12,260	134,300	2,452
2019-09-04	12,060	12,150	12,010	12,010	97,700	2,402
2019-09-03	12,090	12,250	12,060	12,170	104,100	2,434
2019-09-02	12,050	12,210	12,040	12,090	128,200	2,418
2019-08-30	12,220	12,220	12,080	12,150	220,800	2,430
2019-08-29	12,200	12,220	11,950	12,170	151,700	2,434
2019-08-28	12,220	12,320	12,170	12,210	127,400	2,442
2019-08-27	12,180	12,320	12,100	12,250	268,500	2,450
2019-08-26	11,750	12,160	11,740	12,100	195,300	2,420
2019-08-23	12,070	12,070	11,980	12,050	149,900	2,410
2019-08-22	12,000	12,050	11,910	12,050	178,700	2,410
2019-08-21	11,950	12,020	11,820	11,990	190,100	2,398
2019-08-20	11,880	12,090	11,880	12,060	185,300	2,412
2019-08-19	11,840	11,930	11,750	11,850	184,900	2,370
2019-08-16	11,370	11,740	11,370	11,730	173,700	2,346
2019-08-15	11,270	11,460	11,250	11,440	190,200	2,288
2019-08-14	11,440	11,530	11,370	11,500	179,700	2,300
2019-08-13	11,330	11,520	11,280	11,350	160,400	2,270
2019-08-09	11,630	11,680	11,460	11,530	184,800	2,306
2019-08-08	11,660	11,740	11,510	11,570	126,800	2,314
2019-08-07	11,620	11,780	11,420	11,600	258,700	2,320
2019-08-06	11,120	11,660	11,100	11,610	454,000	2,322
2019-08-05	11,470	11,540	11,200	11,410	279,200	2,282
2019-08-02	11,410	11,620	11,350	11,550	214,800	2,310
2019-08-01	11,540	11,590	11,490	11,560	127,200	2,312
2019-07-31	11,500	11,750	11,390	11,670	252,100	2,334
2019-07-30	11,890	11,940	11,580	11,610	235,600	2,322
2019-07-29	11,890	11,940	11,790	11,860	160,500	2,372
2019-07-26	11,750	11,930	11,710	11,820	218,400	2,364
2019-07-25	11,670	11,870	11,650	11,770	195,300	2,354
2019-07-24	11,600	11,780	11,410	11,700	288,200	2,340
2019-07-23	11,990	11,990	11,480	11,490	365,900	2,298
2019-07-22	11,730	11,810	11,640	11,690	250,100	2,338
2019-07-19	11,650	11,840	11,650	11,750	215,500	2,350
2019-07-18	11,640	11,700	11,490	11,550	218,100	2,310
2019-07-17	11,830	11,830	11,670	11,700	239,900	2,340
2019-07-16	11,650	11,930	11,620	11,840	334,100	2,368
2019-07-12	11,830	11,920	11,620	11,620	233,900	2,324
2019-07-11	11,780	11,900	11,730	11,780	264,800	2,356
2019-07-10	11,960	12,000	11,800	11,860	315,000	2,372
2019-07-09	12,150	12,180	12,020	12,060	151,500	2,412
2019-07-08	12,250	12,340	12,080	12,120	199,500	2,424
2019-07-05	12,250	12,260	12,160	12,240	185,100	2,448
2019-07-04	12,420	12,440	12,350	12,380	110,600	2,476
2019-07-03	12,450	12,640	12,300	12,410	245,700	2,482
2019-07-02	12,360	12,570	12,270	12,490	262,500	2,498
2019-07-01	12,230	12,370	12,100	12,350	298,800	2,470
2019-06-28	12,110	12,310	12,110	12,200	307,300	2,440
2019-06-27	12,230	12,430	12,180	12,290	377,200	2,458
2019-06-26	12,660	12,750	12,410	12,530	233,200	2,506
2019-06-25	12,640	12,920	12,640	12,770	163,500	2,554
2019-06-24	12,540	12,850	12,480	12,760	277,900	2,552
2019-06-21	13,060	13,120	12,000	12,100	565,500	2,420
2019-06-20	13,090	13,230	13,020	13,030	142,100	2,606
2019-06-19	12,920	13,030	12,830	13,010	174,900	2,602
2019-06-18	12,960	13,030	12,800	12,830	253,800	2,566
2019-06-17	13,210	13,270	12,880	12,960	317,200	2,592
2019-06-14	13,210	13,440	13,100	13,420	218,100	2,684
2019-06-13	13,150	13,270	13,060	13,140	118,800	2,628
2019-06-12	13,100	13,370	13,010	13,210	142,300	2,642
2019-06-11	13,200	13,230	12,910	13,080	210,700	2,616
2019-06-10	12,800	13,210	12,740	13,100	226,100	2,620
2019-06-07	12,730	12,790	12,580	12,730	156,400	2,546
2019-06-06	12,650	12,720	12,450	12,630	371,200	2,526
2019-06-05	12,860	12,890	12,670	12,800	274,300	2,560
2019-06-04	13,010	13,070	12,570	12,670	248,500	2,534
2019-06-03	12,960	13,120	12,800	13,110	162,700	2,622
2019-05-31	12,690	13,190	12,650	13,130	358,700	2,626
2019-05-30	13,050	13,090	12,620	12,650	418,300	2,530
2019-05-29	13,360	13,480	13,290	13,290	206,900	2,658
2019-05-28	13,540	13,720	13,500	13,520	266,000	2,704
2019-05-27	13,500	13,620	13,450	13,540	112,100	2,708
2019-05-24	13,240	13,530	13,230	13,500	210,500	2,700
2019-05-23	13,060	13,390	13,060	13,370	242,000	2,674
2019-05-22	13,290	13,330	12,920	12,960	205,400	2,592
2019-05-21	12,700	12,850	12,690	12,850	134,900	2,570
2019-05-20	12,720	12,800	12,640	12,710	71,700	2,542
2019-05-17	12,890	12,940	12,740	12,780	164,900	2,556
2019-05-16	12,380	12,490	12,270	12,470	169,700	2,494
2019-05-15	12,180	12,300	12,020	12,280	228,000	2,456
2019-05-14	11,890	12,220	11,820	12,170	301,500	2,434
2019-05-13	12,230	12,310	12,110	12,130	222,900	2,426
2019-05-10	12,220	12,370	12,120	12,230	380,000	2,446
2019-05-09	12,590	12,630	12,360	12,390	402,300	2,478
2019-05-08	12,620	12,640	12,430	12,590	273,500	2,518
2019-05-07	12,770	12,830	12,660	12,720	251,600	2,544
2019-04-26	12,770	12,970	12,680	12,860	286,800	2,572
2019-04-25	12,960	13,100	12,770	12,900	352,100	2,580
2019-04-24	12,920	12,980	12,490	12,830	512,600	2,566
2019-04-23	12,180	12,220	12,100	12,170	316,000	2,434
2019-04-22	11,890	12,090	11,880	12,020	170,100	2,404
2019-04-19	11,890	11,980	11,800	11,890	174,900	2,378
2019-04-18	11,810	11,830	11,670	11,730	231,200	2,346
2019-04-17	11,940	11,980	11,730	11,750	280,200	2,350
2019-04-16	11,980	12,090	11,880	12,040	196,700	2,408
2019-04-15	11,960	12,020	11,860	11,930	269,200	2,386
2019-04-12	11,930	12,000	11,770	11,930	154,000	2,386
2019-04-11	11,710	11,830	11,690	11,750	168,800	2,350
2019-04-10	11,700	11,750	11,580	11,740	129,800	2,348
2019-04-09	11,810	11,860	11,730	11,810	157,300	2,362
2019-04-08	11,670	11,820	11,670	11,820	232,500	2,364
2019-04-05	11,610	11,680	11,550	11,650	182,800	2,330
2019-04-04	11,580	11,700	11,500	11,640	186,600	2,328
2019-04-03	11,680	11,760	11,530	11,730	263,500	2,346
2019-04-02	11,720	11,790	11,470	11,590	323,700	2,318
2019-04-01	11,390	11,490	11,240	11,420	340,400	2,284
2019-03-29	11,290	11,320	11,110	11,160	175,900	2,232
2019-03-28	11,110	11,170	10,990	11,070	250,100	2,214
2019-03-27	11,200	11,320	11,150	11,300	250,100	2,260
2019-03-26	10,920	11,240	10,920	11,210	244,600	2,242
2019-03-25	10,740	10,850	10,710	10,840	205,400	2,168
2019-03-22	11,070	11,160	11,040	11,070	131,600	2,214
2019-03-20	11,020	11,130	10,990	11,050	168,300	2,210
2019-03-19	11,000	11,070	10,940	11,050	111,000	2,210
2019-03-18	11,250	11,250	11,020	11,080	157,300	2,216
2019-03-15	11,020	11,110	10,950	11,110	200,700	2,222
2019-03-14	11,050	11,070	10,890	10,900	117,900	2,180
2019-03-13	11,000	11,020	10,920	10,970	156,400	2,194
2019-03-12	11,000	11,040	10,960	11,030	165,400	2,206
2019-03-11	10,770	10,870	10,690	10,860	123,400	2,172
2019-03-08	10,740	10,910	10,730	10,770	260,800	2,154
2019-03-07	10,950	10,950	10,820	10,900	251,100	2,180
2019-03-06	10,950	11,100	10,910	11,060	211,200	2,212
2019-03-05	10,900	10,980	10,880	10,950	226,600	2,190
2019-03-04	10,800	10,970	10,770	10,960	168,400	2,192
2019-03-01	10,610	10,780	10,610	10,730	135,000	2,146
2019-02-28	10,690	10,740	10,610	10,630	253,200	2,126
2019-02-27	10,580	10,660	10,550	10,610	199,900	2,122
2019-02-26	10,750	10,750	10,600	10,660	145,700	2,132
2019-02-25	10,500	10,730	10,500	10,700	245,400	2,140
2019-02-22	10,460	10,580	10,450	10,510	250,100	2,102
2019-02-21	10,280	10,350	10,160	10,300	264,900	2,060
2019-02-20	10,510	10,610	10,270	10,330	288,200	2,066
2019-02-19	10,550	10,730	10,540	10,630	169,600	2,126
2019-02-18	10,540	10,570	10,400	10,470	108,700	2,094
2019-02-15	10,350	10,480	10,290	10,390	150,100	2,078
2019-02-14	10,510	10,540	10,440	10,490	104,800	2,098
2019-02-13	10,250	10,530	10,250	10,440	204,300	2,088
2019-02-12	10,340	10,400	10,310	10,320	254,900	2,064
2019-02-08	10,120	10,170	9,970	10,080	189,700	2,016
2019-02-07	10,200	10,240	10,120	10,220	242,200	2,044
2019-02-06	10,390	10,420	10,190	10,230	187,100	2,046
2019-02-05	10,500	10,610	10,410	10,450	146,400	2,090
2019-02-04	10,340	10,510	10,340	10,440	240,800	2,088
2019-02-01	10,100	10,320	10,040	10,140	223,200	2,028
2019-01-31	10,120	10,330	9,960	10,280	366,900	2,056
2019-01-30	9,400	10,040	9,390	9,910	1,001,500	1,982
2019-01-29	9,010	9,260	8,960	9,200	462,300	1,840
2019-01-28	8,920	8,980	8,900	8,950	171,400	1,790
2019-01-25	8,990	9,160	8,960	9,000	282,400	1,800
2019-01-24	8,760	8,940	8,740	8,870	109,500	1,774
2019-01-23	8,840	8,910	8,770	8,850	238,300	1,770
2019-01-22	8,990	9,060	8,900	8,980	154,000	1,796
2019-01-21	9,180	9,200	8,970	8,970	118,200	1,794
2019-01-18	9,040	9,180	9,000	9,150	167,100	1,830
2019-01-17	9,050	9,050	8,930	9,040	210,400	1,808
2019-01-16	8,860	9,040	8,850	8,990	166,600	1,798
2019-01-15	8,990	9,070	8,920	8,960	208,500	1,792
2019-01-11	8,960	8,990	8,800	8,830	139,600	1,766
2019-01-10	8,910	8,930	8,750	8,840	203,200	1,768
2019-01-09	8,950	9,090	8,900	9,020	203,900	1,804
2019-01-08	8,820	8,930	8,770	8,800	280,100	1,760
2019-01-07	8,750	8,900	8,650	8,800	325,800	1,760
2019-01-04	8,200	8,530	8,160	8,520	353,400	1,704

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 [2019年度]

4684 (株)オービックの時系列データ [2019年度]