4684 (株)オービックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	24,280	24,320	24,070	24,295	117,900	24,295
2023-12-28	24,045	24,260	23,975	24,240	64,400	24,240
2023-12-27	23,935	24,180	23,865	24,110	114,000	24,110
2023-12-26	23,935	23,980	23,720	23,850	83,200	23,850
2023-12-25	23,920	23,950	23,750	23,920	55,000	23,920
2023-12-22	23,905	23,925	23,670	23,705	119,300	23,705
2023-12-21	23,500	23,885	23,500	23,780	214,000	23,780
2023-12-20	23,400	23,800	23,360	23,470	198,100	23,470
2023-12-19	23,210	23,375	22,960	23,350	164,000	23,350
2023-12-18	23,300	23,345	23,025	23,090	124,600	23,090
2023-12-15	23,620	23,820	23,335	23,335	289,400	23,335
2023-12-14	23,440	23,795	23,380	23,715	239,100	23,715
2023-12-13	23,360	23,420	23,185	23,320	160,500	23,320
2023-12-12	23,675	23,750	23,350	23,365	182,500	23,365
2023-12-11	23,680	23,745	23,515	23,615	219,000	23,615
2023-12-08	23,970	24,100	23,690	23,800	331,300	23,800
2023-12-07	23,970	24,225	23,820	23,865	312,700	23,865
2023-12-06	23,390	23,995	23,255	23,910	309,100	23,910
2023-12-05	23,275	23,475	23,020	23,260	242,800	23,260
2023-12-04	22,695	23,320	22,610	23,280	235,100	23,280
2023-12-01	22,855	22,855	22,515	22,765	209,000	22,765
2023-11-30	22,350	22,780	22,270	22,695	363,600	22,695
2023-11-29	22,430	22,570	22,385	22,400	122,100	22,400
2023-11-28	22,240	22,330	21,875	22,320	188,000	22,320
2023-11-27	22,225	22,430	22,120	22,215	143,100	22,215
2023-11-24	22,550	22,645	22,355	22,355	140,800	22,355
2023-11-22	22,675	22,725	22,420	22,445	114,100	22,445
2023-11-21	22,260	22,675	22,225	22,640	181,500	22,640
2023-11-20	22,210	22,320	21,920	22,090	206,900	22,090
2023-11-17	22,235	22,300	22,075	22,210	259,900	22,210
2023-11-16	22,260	22,440	22,085	22,235	168,800	22,235
2023-11-15	22,450	22,540	22,175	22,490	188,600	22,490
2023-11-14	22,250	22,315	22,075	22,185	144,300	22,185
2023-11-13	22,215	22,230	21,890	22,140	126,800	22,140
2023-11-10	22,155	22,175	21,960	22,055	206,700	22,055
2023-11-09	22,330	22,380	22,115	22,315	210,700	22,315
2023-11-08	22,160	22,215	21,990	22,095	451,500	22,095
2023-11-07	22,505	22,510	22,065	22,120	313,600	22,120
2023-11-06	23,145	23,145	22,700	22,735	295,300	22,735
2023-11-02	22,720	22,905	22,590	22,665	183,600	22,665
2023-11-01	22,570	22,660	22,335	22,585	275,500	22,585
2023-10-31	22,145	22,445	21,970	22,245	223,900	22,245
2023-10-30	21,745	22,365	21,550	22,055	473,700	22,055
2023-10-27	20,775	21,590	20,775	21,570	282,100	21,570
2023-10-26	20,965	21,215	20,845	21,020	298,800	21,020
2023-10-25	21,915	22,045	20,570	20,965	584,000	20,965
2023-10-24	21,940	21,940	21,310	21,935	216,600	21,935
2023-10-23	22,005	22,215	21,780	21,780	179,600	21,780
2023-10-20	22,170	22,400	22,070	22,290	104,000	22,290
2023-10-19	22,305	22,570	22,210	22,495	186,900	22,495
2023-10-18	22,500	22,525	22,185	22,490	143,700	22,490
2023-10-17	22,295	22,670	22,260	22,670	255,600	22,670
2023-10-16	22,290	22,290	21,975	22,120	257,500	22,120
2023-10-13	23,000	23,000	22,520	22,600	148,200	22,600
2023-10-12	22,945	23,050	22,800	23,020	125,000	23,020
2023-10-11	23,065	23,155	22,695	22,750	113,000	22,750
2023-10-10	23,170	23,210	22,855	23,135	129,600	23,135
2023-10-06	23,145	23,280	22,885	22,895	146,400	22,895
2023-10-05	23,105	23,430	22,955	23,185	211,300	23,185
2023-10-04	22,490	22,880	22,440	22,795	226,800	22,795
2023-10-03	22,525	22,650	22,335	22,445	218,500	22,445
2023-10-02	22,955	22,965	22,390	22,465	246,700	22,465
2023-09-29	22,965	22,990	22,595	22,685	331,500	22,685
2023-09-28	23,215	23,215	22,750	22,920	213,400	22,920
2023-09-27	23,215	23,390	23,130	23,365	237,700	23,365
2023-09-26	23,580	23,630	23,400	23,530	182,700	23,530
2023-09-25	23,360	23,690	23,275	23,680	178,100	23,680
2023-09-22	23,335	23,560	23,155	23,255	159,900	23,255
2023-09-21	23,770	23,770	23,345	23,455	189,900	23,455
2023-09-20	24,100	24,110	23,635	23,685	244,400	23,685
2023-09-19	24,350	24,420	23,090	24,100	234,500	24,100
2023-09-15	24,315	24,540	24,220	24,450	281,100	24,450
2023-09-14	24,510	24,635	24,345	24,570	191,500	24,570
2023-09-13	24,945	25,095	24,500	24,500	136,200	24,500
2023-09-12	24,910	25,220	24,895	25,120	133,000	25,120
2023-09-11	25,295	25,470	24,830	24,945	93,900	24,945
2023-09-08	25,265	25,500	25,125	25,285	139,200	25,285
2023-09-07	25,445	25,455	25,205	25,300	150,100	25,300
2023-09-06	25,270	25,550	25,265	25,515	156,200	25,515
2023-09-05	25,090	25,180	24,910	25,110	177,800	25,110
2023-09-04	25,270	25,270	25,105	25,235	202,200	25,235
2023-09-01	25,390	25,495	25,175	25,310	142,000	25,310
2023-08-31	25,495	25,495	25,145	25,330	224,800	25,330
2023-08-30	25,355	25,490	25,260	25,395	134,300	25,395
2023-08-29	25,415	25,445	25,160	25,230	125,100	25,230
2023-08-28	25,000	25,260	24,920	25,155	144,900	25,155
2023-08-25	24,525	24,810	24,395	24,785	138,400	24,785
2023-08-24	24,730	24,840	24,590	24,775	119,200	24,775
2023-08-23	24,635	24,650	24,475	24,650	84,300	24,650
2023-08-22	24,475	24,635	24,380	24,635	130,200	24,635
2023-08-21	24,010	24,325	23,905	24,150	138,900	24,150
2023-08-18	23,845	23,845	23,660	23,880	160,500	23,880
2023-08-17	24,440	24,440	24,000	24,095	149,800	24,095
2023-08-16	24,055	24,715	23,990	24,565	221,000	24,565
2023-08-15	23,750	24,245	23,460	24,185	261,400	24,185
2023-08-14	23,715	23,770	23,400	23,515	151,600	23,515
2023-08-10	23,145	23,440	22,995	23,410	136,000	23,410
2023-08-09	23,170	23,230	22,870	23,070	141,200	23,070
2023-08-08	23,250	23,250	22,965	23,070	109,300	23,070
2023-08-07	22,815	23,215	22,745	23,210	135,400	23,210
2023-08-04	23,125	23,125	22,920	23,030	134,000	23,030
2023-08-03	23,040	23,220	22,975	23,030	149,300	23,030
2023-08-02	23,425	23,485	23,055	23,170	154,700	23,170
2023-08-01	23,315	23,470	23,235	23,390	107,000	23,390
2023-07-31	23,300	23,315	23,010	23,270	215,200	23,270
2023-07-28	23,065	23,075	22,565	22,860	256,100	22,860
2023-07-27	23,355	23,430	23,120	23,315	179,300	23,315
2023-07-26	22,800	23,430	22,740	23,255	273,800	23,255
2023-07-25	23,095	23,180	22,750	22,985	267,600	22,985
2023-07-24	23,210	23,245	22,910	23,085	189,300	23,085
2023-07-21	22,745	22,980	22,740	22,930	122,700	22,930
2023-07-20	23,330	23,495	23,090	23,090	189,000	23,090
2023-07-19	23,320	23,465	23,075	23,225	127,600	23,225
2023-07-18	23,180	23,445	23,000	23,175	141,200	23,175
2023-07-14	23,215	23,340	22,985	23,185	145,400	23,185
2023-07-13	22,800	23,165	22,685	23,110	230,500	23,110
2023-07-12	22,755	22,800	22,575	22,580	130,800	22,580
2023-07-11	22,790	22,885	22,650	22,750	161,500	22,750
2023-07-10	22,405	22,615	22,250	22,515	177,900	22,515
2023-07-07	22,575	22,720	22,485	22,515	146,700	22,515
2023-07-06	22,865	22,865	22,475	22,515	243,300	22,515
2023-07-05	22,720	23,105	22,685	23,030	144,700	23,030
2023-07-04	23,070	23,070	22,785	22,950	119,000	22,950
2023-07-03	23,400	23,400	23,130	23,185	106,300	23,185
2023-06-30	23,025	23,060	22,760	23,040	201,200	23,040
2023-06-29	23,100	23,165	22,920	23,030	110,200	23,030
2023-06-28	22,770	22,945	22,725	22,945	131,100	22,945
2023-06-27	22,500	22,680	22,400	22,655	130,000	22,655
2023-06-26	22,865	22,865	22,455	22,675	148,100	22,675
2023-06-23	23,640	23,735	22,830	22,980	119,200	22,980
2023-06-22	23,490	23,715	23,420	23,490	139,700	23,490
2023-06-21	23,370	23,605	23,335	23,500	162,800	23,500
2023-06-20	23,635	23,745	23,265	23,485	170,100	23,485
2023-06-19	23,890	24,190	23,710	23,865	186,400	23,865
2023-06-16	23,660	24,085	23,630	24,020	320,200	24,020
2023-06-15	23,940	24,075	23,630	23,655	236,900	23,655
2023-06-14	24,195	24,205	23,925	23,925	217,300	23,925
2023-06-13	24,145	24,225	24,085	24,140	154,100	24,140
2023-06-12	23,670	24,040	23,605	24,025	172,800	24,025
2023-06-09	23,315	23,675	23,310	23,650	247,500	23,650
2023-06-08	23,705	23,750	23,205	23,265	193,700	23,265
2023-06-07	23,765	24,060	23,600	23,710	240,200	23,710
2023-06-06	23,955	24,050	23,635	23,865	210,100	23,865
2023-06-05	23,990	23,995	23,555	23,925	258,900	23,925
2023-06-02	23,500	23,770	23,330	23,710	256,600	23,710
2023-06-01	22,580	23,260	22,540	23,240	214,500	23,240
2023-05-31	22,450	22,780	22,320	22,590	337,600	22,590
2023-05-30	22,180	22,370	22,100	22,310	110,300	22,310
2023-05-29	22,580	22,580	22,280	22,290	155,300	22,290
2023-05-26	22,390	22,400	22,240	22,350	276,000	22,350
2023-05-25	23,020	23,070	22,460	22,500	196,900	22,500
2023-05-24	23,050	23,180	22,980	23,080	145,500	23,080
2023-05-23	23,350	23,510	23,130	23,310	225,500	23,310
2023-05-22	23,260	23,310	23,060	23,190	108,200	23,190
2023-05-19	23,100	23,260	22,940	23,220	138,700	23,220
2023-05-18	22,900	23,260	22,810	23,180	247,700	23,180
2023-05-17	22,860	22,910	22,610	22,710	181,700	22,710
2023-05-16	22,730	22,970	22,690	22,860	196,400	22,860
2023-05-15	22,470	22,690	22,350	22,570	156,300	22,570
2023-05-12	21,780	22,330	21,750	22,320	259,200	22,320
2023-05-11	21,510	21,600	21,390	21,600	164,300	21,600
2023-05-10	21,620	21,620	21,230	21,300	134,000	21,300
2023-05-09	21,620	21,800	21,500	21,610	218,200	21,610
2023-05-08	22,090	22,090	21,470	21,500	299,300	21,500
2023-05-02	21,110	21,550	21,070	21,520	226,100	21,520
2023-05-01	21,050	21,170	20,860	20,950	192,000	20,950
2023-04-28	21,050	21,140	20,750	20,910	238,000	20,910
2023-04-27	21,200	21,240	20,810	20,870	292,500	20,870
2023-04-26	21,360	21,840	21,020	21,130	425,100	21,130
2023-04-25	21,430	21,730	21,410	21,670	176,000	21,670
2023-04-24	21,350	21,510	21,310	21,320	118,900	21,320
2023-04-21	21,250	21,410	21,190	21,330	109,000	21,330
2023-04-20	21,220	21,340	21,190	21,310	142,700	21,310
2023-04-19	21,500	21,560	21,270	21,440	109,100	21,440
2023-04-18	21,310	21,550	21,310	21,510	106,200	21,510
2023-04-17	21,460	21,530	21,210	21,310	93,900	21,310
2023-04-14	21,510	21,570	21,410	21,520	105,900	21,520
2023-04-13	21,200	21,380	21,200	21,350	163,700	21,350
2023-04-12	20,940	21,140	20,940	21,080	141,000	21,080
2023-04-11	21,020	21,110	20,900	20,910	104,700	20,910
2023-04-10	20,820	20,890	20,780	20,860	76,300	20,860
2023-04-07	21,100	21,110	20,610	20,720	130,900	20,720
2023-04-06	20,690	21,040	20,370	20,920	226,700	20,920
2023-04-05	21,470	21,470	20,770	20,820	198,800	20,820
2023-04-04	21,130	21,150	20,900	20,970	153,400	20,970
2023-04-03	21,110	21,220	21,020	21,120	146,600	21,120
2023-03-31	21,050	21,180	20,720	20,900	193,500	20,900
2023-03-30	21,000	21,230	20,930	21,100	167,100	21,100
2023-03-29	20,990	21,260	20,860	21,240	163,900	21,240
2023-03-28	20,890	20,930	20,710	20,890	112,900	20,890
2023-03-27	20,800	21,000	20,780	20,830	117,400	20,830
2023-03-24	20,730	20,770	20,600	20,680	126,000	20,680
2023-03-23	20,440	20,670	20,320	20,570	126,300	20,570
2023-03-22	20,610	20,790	20,460	20,590	148,700	20,590
2023-03-20	20,840	20,840	20,420	20,420	154,500	20,420
2023-03-17	20,120	20,830	20,120	20,790	219,100	20,790
2023-03-16	19,760	20,520	19,740	20,210	238,300	20,210
2023-03-15	20,370	20,400	19,880	19,940	143,400	19,940
2023-03-14	20,130	20,300	19,930	20,210	185,600	20,210
2023-03-13	20,230	20,300	19,950	20,280	136,200	20,280
2023-03-10	20,410	20,470	20,320	20,340	164,600	20,340
2023-03-09	20,440	20,650	20,370	20,600	161,500	20,600
2023-03-08	20,190	20,280	20,140	20,250	107,500	20,250
2023-03-07	20,110	20,300	20,100	20,210	102,200	20,210
2023-03-06	20,120	20,280	20,070	20,100	117,300	20,100
2023-03-03	19,950	20,110	19,830	20,020	196,500	20,020
2023-03-02	19,800	19,920	19,770	19,890	123,300	19,890
2023-03-01	19,830	20,000	19,770	19,850	133,800	19,850
2023-02-28	19,930	20,040	19,840	19,940	195,200	19,940
2023-02-27	19,720	19,830	19,530	19,780	116,000	19,780
2023-02-24	19,760	19,880	19,660	19,850	87,300	19,850
2023-02-22	19,770	19,860	19,680	19,830	106,600	19,830
2023-02-21	19,970	20,060	19,850	19,850	131,600	19,850
2023-02-20	20,310	20,310	20,050	20,070	86,700	20,070
2023-02-17	20,260	20,340	20,170	20,190	93,300	20,190
2023-02-16	20,570	20,590	20,330	20,390	139,300	20,390
2023-02-15	20,780	20,780	20,400	20,490	127,400	20,490
2023-02-14	21,000	21,030	20,810	20,880	97,900	20,880
2023-02-13	21,090	21,130	20,690	20,740	84,200	20,740
2023-02-10	20,700	21,100	20,680	20,930	126,100	20,930
2023-02-09	20,900	20,930	20,710	20,870	84,100	20,870
2023-02-08	20,620	20,980	20,620	20,940	132,400	20,940
2023-02-07	20,920	20,920	20,560	20,620	125,500	20,620
2023-02-06	21,230	21,260	20,810	20,890	123,700	20,890
2023-02-03	21,320	21,340	20,920	21,060	172,700	21,060
2023-02-02	20,560	20,820	20,530	20,750	109,800	20,750
2023-02-01	20,810	20,870	20,540	20,580	119,300	20,580
2023-01-31	21,010	21,030	20,740	20,750	140,900	20,750
2023-01-30	21,000	21,060	20,810	20,900	177,600	20,900
2023-01-27	21,110	21,200	20,710	20,810	194,200	20,810
2023-01-26	20,820	21,170	20,800	21,110	168,800	21,110
2023-01-25	21,100	21,260	20,640	20,960	296,400	20,960
2023-01-24	20,670	20,890	20,410	20,830	253,800	20,830
2023-01-23	20,310	20,380	20,230	20,300	108,400	20,300
2023-01-20	20,200	20,200	19,880	20,070	186,000	20,070
2023-01-19	19,850	20,220	19,710	20,090	190,100	20,090
2023-01-18	19,810	20,180	19,640	19,920	223,300	19,920
2023-01-17	19,510	19,680	19,400	19,600	236,400	19,600
2023-01-16	19,510	19,710	19,490	19,620	127,800	19,620
2023-01-13	19,920	19,990	19,640	19,700	153,000	19,700
2023-01-12	19,860	19,920	19,740	19,890	133,300	19,890
2023-01-11	19,500	19,790	19,500	19,730	170,800	19,730
2023-01-10	19,760	19,790	19,560	19,630	227,900	19,630
2023-01-06	19,320	19,500	19,160	19,420	255,500	19,420
2023-01-05	19,170	19,390	19,130	19,270	129,300	19,270
2023-01-04	19,200	19,250	19,030	19,170	176,600	19,170

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 [2023年度]

4684 (株)オービックの時系列データ [2023年度]