4684 (株)オービックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	20,980	21,020	20,710	20,730	150,800	4,146
2020-12-29	20,700	21,030	20,650	20,920	160,100	4,184
2020-12-28	21,060	21,070	20,540	20,660	179,700	4,132
2020-12-25	21,200	21,230	20,870	20,950	97,400	4,190
2020-12-24	21,100	21,240	20,990	21,100	154,500	4,220
2020-12-23	20,760	21,120	20,700	21,000	159,200	4,200
2020-12-22	20,680	20,930	20,610	20,750	145,800	4,150
2020-12-21	21,000	21,040	20,890	21,000	115,000	4,200
2020-12-18	21,080	21,250	20,860	21,010	182,800	4,202
2020-12-17	20,870	21,100	20,810	21,100	183,900	4,220
2020-12-16	21,220	21,250	20,660	20,780	159,300	4,156
2020-12-15	21,230	21,410	20,910	21,060	231,200	4,212
2020-12-14	21,390	21,650	21,270	21,300	207,100	4,260
2020-12-11	21,550	21,740	21,260	21,570	295,900	4,314
2020-12-10	21,990	21,990	21,630	21,740	159,700	4,348
2020-12-09	22,160	22,420	21,980	22,200	231,900	4,440
2020-12-08	22,070	22,190	21,950	22,170	141,200	4,434
2020-12-07	21,870	22,060	21,620	22,040	167,300	4,408
2020-12-04	22,200	22,480	21,960	22,160	184,700	4,432
2020-12-03	22,810	22,930	22,300	22,600	258,100	4,520
2020-12-02	23,410	23,430	22,940	22,970	292,500	4,594
2020-12-01	23,460	23,640	23,130	23,300	310,600	4,660
2020-11-30	23,420	24,110	23,170	23,470	1,354,300	4,694
2020-11-27	23,060	23,500	22,840	23,420	344,800	4,684
2020-11-26	22,470	22,820	22,300	22,670	230,600	4,534
2020-11-25	22,000	22,330	21,830	22,220	238,600	4,444
2020-11-24	21,890	22,150	21,700	21,970	329,100	4,394
2020-11-20	21,290	21,470	21,070	21,420	259,700	4,284
2020-11-19	20,200	21,250	20,180	21,080	262,400	4,216
2020-11-18	20,390	20,800	20,280	20,700	181,300	4,140
2020-11-17	20,580	20,580	20,250	20,510	193,800	4,102
2020-11-16	20,230	20,540	20,120	20,410	173,800	4,082
2020-11-13	20,560	20,600	20,090	20,310	220,600	4,062
2020-11-12	20,500	20,870	20,440	20,560	228,800	4,112
2020-11-11	20,150	20,340	19,960	20,250	268,800	4,050
2020-11-10	19,890	20,340	19,370	19,950	401,100	3,990
2020-11-09	20,250	20,780	20,140	20,750	302,900	4,150
2020-11-06	20,190	20,410	19,930	20,120	345,600	4,024
2020-11-05	19,500	20,320	19,290	20,230	373,800	4,046
2020-11-04	19,480	19,490	18,950	19,280	240,100	3,856
2020-11-02	19,000	19,140	18,690	19,010	216,700	3,802
2020-10-30	18,900	18,900	18,220	18,550	340,400	3,710
2020-10-29	19,450	19,470	18,910	19,110	313,200	3,822
2020-10-28	18,650	19,500	18,330	19,500	476,100	3,900
2020-10-27	17,190	18,460	16,800	18,370	450,700	3,674
2020-10-26	17,490	17,580	17,200	17,340	243,700	3,468
2020-10-23	17,550	17,700	17,260	17,470	173,400	3,494
2020-10-22	17,850	17,850	17,460	17,530	218,700	3,506
2020-10-21	18,200	18,240	17,950	17,950	168,700	3,590
2020-10-20	18,240	18,330	18,020	18,020	152,700	3,604
2020-10-19	18,230	18,340	18,130	18,160	115,300	3,632
2020-10-16	18,310	18,430	18,130	18,150	166,900	3,630
2020-10-15	18,490	18,670	18,330	18,440	146,000	3,688
2020-10-14	18,670	18,790	18,300	18,450	147,100	3,690
2020-10-13	18,430	18,460	18,270	18,430	115,400	3,686
2020-10-12	18,550	18,560	18,280	18,280	129,600	3,656
2020-10-09	18,560	18,680	18,420	18,500	107,200	3,700
2020-10-08	18,370	18,590	18,260	18,580	185,400	3,716
2020-10-07	18,440	18,650	18,280	18,350	155,000	3,670
2020-10-06	18,480	18,560	18,370	18,490	126,700	3,698
2020-10-05	18,560	18,840	18,480	18,490	154,100	3,698
2020-10-02	18,770	19,000	18,330	18,400	256,000	3,680
2020-09-30	18,600	18,890	18,440	18,440	247,800	3,688
2020-09-29	18,910	19,110	18,660	19,020	178,500	3,804
2020-09-28	19,290	19,340	18,780	19,030	212,300	3,806
2020-09-25	18,760	19,110	18,760	19,100	188,800	3,820
2020-09-24	18,730	19,020	18,630	18,700	192,700	3,740
2020-09-23	18,500	18,870	18,440	18,740	278,600	3,748
2020-09-18	18,000	18,360	18,000	18,310	482,500	3,662
2020-09-17	18,460	18,560	18,340	18,540	159,300	3,708
2020-09-16	18,480	18,580	18,370	18,560	164,000	3,712
2020-09-15	18,500	18,590	18,370	18,430	171,100	3,686
2020-09-14	18,480	18,480	18,190	18,390	114,600	3,678
2020-09-11	18,370	18,500	18,210	18,500	143,600	3,700
2020-09-10	18,350	18,460	18,110	18,190	198,600	3,638
2020-09-09	18,110	18,390	18,040	18,350	199,700	3,670
2020-09-08	18,370	18,540	18,120	18,510	146,200	3,702
2020-09-07	18,550	18,620	18,370	18,410	151,500	3,682
2020-09-04	18,860	18,910	18,570	18,650	185,400	3,730
2020-09-03	19,650	19,710	19,220	19,240	174,200	3,848
2020-09-02	19,020	19,590	18,970	19,580	237,600	3,916
2020-09-01	18,930	19,050	18,670	18,830	115,300	3,766
2020-08-31	18,720	19,150	18,700	18,790	136,300	3,758
2020-08-28	19,030	19,140	18,280	18,570	222,300	3,714
2020-08-27	19,220	19,270	18,990	19,170	180,000	3,834
2020-08-26	19,260	19,380	18,900	18,930	135,600	3,786
2020-08-25	19,390	19,560	19,140	19,190	227,000	3,838
2020-08-24	19,120	19,370	19,060	19,240	246,400	3,848
2020-08-21	18,720	18,940	18,650	18,930	158,900	3,786
2020-08-20	18,650	18,780	18,560	18,630	162,300	3,726
2020-08-19	18,790	18,810	18,630	18,640	127,900	3,728
2020-08-18	18,450	18,740	18,420	18,730	146,600	3,746
2020-08-17	18,770	18,820	18,410	18,420	126,300	3,684
2020-08-14	18,760	18,920	18,650	18,860	131,600	3,772
2020-08-13	18,600	18,830	18,430	18,720	219,500	3,744
2020-08-12	17,960	18,390	17,830	18,330	273,500	3,666
2020-08-11	18,400	18,400	18,020	18,150	256,100	3,630
2020-08-07	18,690	18,740	18,380	18,500	169,400	3,700
2020-08-06	18,650	18,720	18,540	18,590	150,800	3,718
2020-08-05	19,070	19,150	18,640	18,800	190,400	3,760
2020-08-04	19,140	19,350	18,910	19,020	228,100	3,804
2020-08-03	18,910	19,010	18,840	18,980	150,800	3,796
2020-07-31	19,500	19,620	18,910	18,910	208,300	3,782
2020-07-30	19,550	19,590	19,260	19,340	215,100	3,868
2020-07-29	19,230	19,620	19,230	19,550	233,300	3,910
2020-07-28	19,130	19,470	19,080	19,240	150,000	3,848
2020-07-27	18,760	19,090	18,620	19,060	416,500	3,812
2020-07-22	19,010	19,210	18,870	19,140	260,800	3,828
2020-07-21	19,650	19,780	19,380	19,380	258,400	3,876
2020-07-20	19,120	19,440	19,030	19,350	216,800	3,870
2020-07-17	18,740	19,170	18,710	19,000	155,300	3,800
2020-07-16	18,910	18,990	18,640	18,740	208,300	3,748
2020-07-15	19,100	19,270	18,880	19,210	199,800	3,842
2020-07-14	19,250	19,520	18,950	19,140	186,800	3,828
2020-07-13	19,300	19,450	18,940	19,430	148,000	3,886
2020-07-10	19,280	19,510	19,090	19,090	156,100	3,818
2020-07-09	19,210	19,520	19,120	19,370	210,500	3,874
2020-07-08	19,420	19,840	19,350	19,400	207,800	3,880
2020-07-07	18,960	19,270	18,830	19,270	182,000	3,854
2020-07-06	19,160	19,200	18,950	19,120	147,300	3,824
2020-07-03	18,800	19,140	18,730	19,080	152,100	3,816
2020-07-02	19,210	19,300	18,640	18,950	318,100	3,790
2020-07-01	19,010	19,120	18,550	18,630	172,700	3,726
2020-06-30	19,210	19,210	18,720	18,870	289,600	3,774
2020-06-29	19,210	19,360	19,050	19,050	181,300	3,810
2020-06-26	19,470	19,500	19,300	19,460	131,300	3,892
2020-06-25	19,110	19,430	19,000	19,310	199,000	3,862
2020-06-24	19,260	19,340	19,110	19,140	146,700	3,828
2020-06-23	19,100	19,370	18,890	19,180	185,000	3,836
2020-06-22	18,960	19,050	18,730	18,980	118,300	3,796
2020-06-19	18,670	18,990	18,540	18,960	250,700	3,792
2020-06-18	18,840	18,910	18,620	18,670	104,200	3,734
2020-06-17	19,070	19,190	18,650	18,660	183,800	3,732
2020-06-16	18,610	18,730	18,270	18,670	252,800	3,734
2020-06-15	18,570	18,770	18,350	18,380	236,200	3,676
2020-06-12	18,000	18,650	17,660	18,580	364,000	3,716
2020-06-11	18,660	18,830	18,280	18,360	367,200	3,672
2020-06-10	18,300	18,350	18,140	18,220	201,400	3,644
2020-06-09	17,800	18,440	17,760	18,100	336,700	3,620
2020-06-08	18,200	18,300	17,550	17,960	549,000	3,592
2020-06-05	19,010	19,210	18,350	18,400	487,300	3,680
2020-06-04	19,220	19,350	18,870	19,350	342,200	3,870
2020-06-03	19,300	19,300	18,880	19,230	277,500	3,846
2020-06-02	19,080	19,180	18,970	19,020	266,800	3,804
2020-06-01	18,890	19,000	18,650	18,900	272,600	3,780
2020-05-29	18,420	18,730	18,310	18,680	880,100	3,736
2020-05-28	17,830	18,240	17,120	18,230	513,100	3,646
2020-05-27	18,200	18,350	17,960	18,140	209,700	3,628
2020-05-26	18,500	18,500	18,180	18,420	161,600	3,684
2020-05-25	17,700	18,180	17,660	18,140	191,400	3,628
2020-05-22	17,770	17,840	17,540	17,590	250,900	3,518
2020-05-21	18,110	18,140	17,630	17,800	231,200	3,560
2020-05-20	17,800	18,220	17,670	17,950	185,400	3,590
2020-05-19	17,940	17,940	17,340	17,650	295,600	3,530
2020-05-18	17,260	17,740	17,150	17,610	199,900	3,522
2020-05-15	16,760	17,280	16,680	17,210	239,000	3,442
2020-05-14	17,130	17,230	16,720	16,730	210,300	3,346
2020-05-13	16,900	17,240	16,770	17,180	206,100	3,436
2020-05-12	16,950	17,170	16,920	16,960	184,200	3,392
2020-05-11	17,210	17,210	16,760	16,870	209,600	3,374
2020-05-08	17,320	17,590	16,980	17,110	262,000	3,422
2020-05-07	16,900	17,150	16,850	17,090	345,800	3,418
2020-05-01	16,170	16,590	16,160	16,410	272,800	3,282
2020-04-30	16,750	16,870	16,220	16,220	358,500	3,244
2020-04-28	16,220	16,700	16,110	16,530	279,800	3,306
2020-04-27	16,060	16,810	16,000	16,300	426,300	3,260
2020-04-24	15,150	15,930	14,960	15,930	446,300	3,186
2020-04-23	15,400	15,410	14,950	15,030	205,900	3,006
2020-04-22	15,060	15,240	14,920	15,210	205,100	3,042
2020-04-21	15,130	15,400	15,080	15,190	227,800	3,038
2020-04-20	15,160	15,620	15,080	15,190	214,200	3,038
2020-04-17	15,660	15,850	15,570	15,670	287,700	3,134
2020-04-16	15,600	15,670	15,460	15,550	227,900	3,110
2020-04-15	15,210	15,530	15,090	15,480	211,600	3,096
2020-04-14	14,970	15,190	14,850	15,180	181,900	3,036
2020-04-13	14,430	14,970	14,430	14,880	138,800	2,976
2020-04-10	14,290	14,650	13,830	14,590	273,500	2,918
2020-04-09	14,820	14,920	14,230	14,590	218,100	2,918
2020-04-08	14,340	15,040	14,270	14,900	204,700	2,980
2020-04-07	14,230	14,760	14,230	14,640	229,300	2,928
2020-04-06	13,740	14,030	13,580	14,010	185,000	2,802
2020-04-03	14,140	14,330	13,620	13,710	225,300	2,742
2020-04-02	13,560	14,330	13,490	13,810	198,100	2,762
2020-04-01	13,860	13,960	13,390	13,560	251,700	2,712
2020-03-31	14,850	15,020	14,050	14,160	245,100	2,832
2020-03-30	14,480	14,760	14,200	14,660	338,700	2,932
2020-03-27	14,000	14,770	13,400	14,770	401,700	2,954
2020-03-26	13,170	13,600	12,850	13,530	415,600	2,706
2020-03-25	13,200	13,300	12,500	12,810	464,900	2,562
2020-03-24	13,580	13,790	12,820	12,900	386,100	2,580
2020-03-23	13,690	13,690	12,410	12,950	584,800	2,590
2020-03-19	13,630	15,100	13,630	14,510	479,400	2,902
2020-03-18	13,820	14,000	13,310	13,650	492,700	2,730
2020-03-17	12,430	13,990	12,430	13,870	476,500	2,774
2020-03-16	12,980	13,340	12,560	12,580	411,100	2,516
2020-03-13	12,930	13,250	11,920	12,950	602,400	2,590
2020-03-12	13,230	13,460	13,160	13,230	405,700	2,646
2020-03-11	14,010	14,230	13,630	13,660	336,900	2,732
2020-03-10	14,110	14,230	13,460	14,080	458,900	2,816
2020-03-09	13,880	14,040	13,730	14,040	449,700	2,808
2020-03-06	13,950	14,330	13,920	14,200	395,300	2,840
2020-03-05	13,830	14,240	13,750	14,170	316,800	2,834
2020-03-04	13,390	13,860	13,360	13,530	313,300	2,706
2020-03-03	13,940	14,050	13,480	13,480	339,100	2,696
2020-03-02	13,190	13,750	13,160	13,490	317,800	2,698
2020-02-28	13,580	13,610	13,220	13,290	326,400	2,658
2020-02-27	14,400	14,460	13,840	13,920	247,000	2,784
2020-02-26	14,250	14,450	14,110	14,390	217,600	2,878
2020-02-25	14,000	14,380	13,960	14,320	263,400	2,864
2020-02-21	14,630	14,940	14,630	14,780	141,500	2,956
2020-02-20	14,930	14,950	14,590	14,630	157,800	2,926
2020-02-19	14,750	14,930	14,740	14,830	123,900	2,966
2020-02-18	14,820	14,870	14,570	14,740	116,100	2,948
2020-02-17	15,020	15,090	14,870	14,890	146,400	2,978
2020-02-14	15,080	15,240	15,080	15,160	135,300	3,032
2020-02-13	15,000	15,180	14,950	15,150	291,400	3,030
2020-02-12	15,260	15,310	15,060	15,260	327,700	3,052
2020-02-10	15,470	15,640	15,380	15,390	116,900	3,078
2020-02-07	15,630	15,780	15,610	15,680	155,400	3,136
2020-02-06	15,500	15,590	15,150	15,550	234,200	3,110
2020-02-05	15,360	15,700	15,310	15,570	230,700	3,114
2020-02-04	15,170	15,280	15,050	15,270	170,900	3,054
2020-02-03	14,720	15,180	14,640	15,110	287,000	3,022
2020-01-31	14,750	15,120	14,750	15,010	308,800	3,002
2020-01-30	14,720	14,800	14,490	14,590	347,000	2,918
2020-01-29	14,900	15,150	14,430	14,570	656,900	2,914
2020-01-28	15,320	15,520	15,310	15,360	223,700	3,072
2020-01-27	15,330	15,670	15,250	15,500	181,300	3,100
2020-01-24	15,690	15,730	15,570	15,640	145,700	3,128
2020-01-23	15,470	15,730	15,360	15,650	180,000	3,130
2020-01-22	15,410	15,590	15,390	15,530	164,600	3,106
2020-01-21	15,260	15,400	15,170	15,360	100,300	3,072
2020-01-20	15,350	15,450	15,250	15,430	123,400	3,086
2020-01-17	15,460	15,470	15,040	15,140	235,800	3,028
2020-01-16	15,480	15,590	15,380	15,560	245,000	3,112
2020-01-15	15,710	15,720	15,350	15,400	220,300	3,080
2020-01-14	15,890	16,050	15,740	15,780	223,100	3,156
2020-01-10	15,320	15,750	15,320	15,690	203,400	3,138
2020-01-09	15,300	15,400	15,170	15,320	167,100	3,064
2020-01-08	15,310	15,430	14,920	15,100	287,900	3,020
2020-01-07	15,050	15,480	15,000	15,460	188,600	3,092
2020-01-06	14,690	14,970	14,670	14,810	174,300	2,962

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 [2020年度]

4684 (株)オービックの時系列データ [2020年度]