7360 (株)オンデックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,611	1,670	1,606	1,670	3,600	1,670
2021-12-29	1,554	1,638	1,550	1,579	6,100	1,579
2021-12-28	1,493	1,565	1,482	1,494	15,100	1,494
2021-12-27	1,600	1,604	1,501	1,502	18,100	1,502
2021-12-24	1,650	1,650	1,601	1,602	9,300	1,602
2021-12-23	1,681	1,681	1,638	1,650	5,200	1,650
2021-12-22	1,731	1,731	1,681	1,690	11,800	1,690
2021-12-21	1,773	1,780	1,742	1,742	2,500	1,742
2021-12-20	1,850	1,850	1,720	1,770	11,000	1,770
2021-12-17	1,869	1,876	1,830	1,860	5,300	1,860
2021-12-16	1,880	1,900	1,865	1,897	2,000	1,897
2021-12-15	1,880	1,929	1,879	1,880	2,900	1,880
2021-12-14	1,859	1,934	1,859	1,932	3,500	1,932
2021-12-13	1,985	1,985	1,851	1,881	6,000	1,881
2021-12-10	1,961	1,961	1,929	1,931	6,500	1,931
2021-12-09	2,024	2,035	1,961	1,988	8,300	1,988
2021-12-08	2,044	2,050	2,026	2,028	1,100	2,028
2021-12-07	2,009	2,069	2,009	2,025	4,600	2,025
2021-12-06	2,021	2,067	2,010	2,010	2,400	2,010
2021-12-03	2,149	2,149	2,051	2,071	11,800	2,071
2021-12-02	2,227	2,267	2,151	2,178	3,600	2,178
2021-12-01	2,178	2,227	2,151	2,227	2,300	2,227
2021-11-30	2,265	2,265	2,151	2,228	6,300	2,228
2021-11-29	2,270	2,465	2,161	2,264	20,000	2,264
2021-11-26	2,360	2,360	2,250	2,272	7,800	2,272
2021-11-25	2,407	2,425	2,330	2,360	4,400	2,360
2021-11-24	2,406	2,406	2,325	2,357	4,800	2,357
2021-11-22	2,581	2,581	2,300	2,430	18,400	2,430
2021-11-19	2,363	2,730	2,354	2,581	50,400	2,581
2021-11-18	2,385	2,399	2,361	2,363	2,500	2,363
2021-11-17	2,425	2,429	2,352	2,388	4,700	2,388
2021-11-16	2,460	2,493	2,353	2,353	8,200	2,353
2021-11-15	2,499	2,499	2,470	2,472	900	2,472
2021-11-12	2,484	2,484	2,446	2,464	3,500	2,464
2021-11-11	2,460	2,479	2,424	2,451	6,200	2,451
2021-11-10	2,540	2,550	2,405	2,469	5,600	2,469
2021-11-09	2,630	2,630	2,431	2,440	18,500	2,440
2021-11-08	2,471	2,648	2,427	2,638	14,400	2,638
2021-11-05	2,361	2,470	2,360	2,470	3,300	2,470
2021-11-04	2,349	2,400	2,335	2,370	4,100	2,370
2021-11-02	2,370	2,400	2,330	2,358	7,700	2,358
2021-11-01	2,361	2,400	2,322	2,390	4,300	2,390
2021-10-29	2,429	2,429	2,361	2,361	700	2,361
2021-10-28	2,353	2,386	2,353	2,386	1,000	2,386
2021-10-27	2,400	2,410	2,352	2,352	4,100	2,352
2021-10-26	2,433	2,433	2,405	2,429	1,100	2,429
2021-10-25	2,384	2,438	2,380	2,401	3,700	2,401
2021-10-22	2,420	2,420	2,368	2,407	900	2,407
2021-10-21	2,400	2,477	2,361	2,424	5,000	2,424
2021-10-20	2,388	2,415	2,293	2,379	7,000	2,379
2021-10-19	2,379	2,450	2,310	2,388	7,200	2,388
2021-10-18	2,175	2,499	2,120	2,390	71,200	2,390
2021-10-15	2,649	2,650	2,556	2,575	14,000	2,575
2021-10-14	2,520	2,633	2,520	2,619	11,500	2,619
2021-10-13	2,527	2,542	2,486	2,507	5,100	2,507
2021-10-12	2,521	2,548	2,464	2,479	5,100	2,479
2021-10-11	2,470	2,519	2,470	2,508	3,300	2,508
2021-10-08	2,450	2,579	2,424	2,470	10,300	2,470
2021-10-07	2,440	2,727	2,370	2,370	24,100	2,370
2021-10-06	2,427	2,469	2,400	2,412	4,600	2,412
2021-10-05	2,342	2,448	2,312	2,415	8,100	2,415
2021-10-04	2,383	2,398	2,358	2,388	2,300	2,388
2021-10-01	2,330	2,363	2,330	2,330	1,900	2,330
2021-09-30	2,397	2,397	2,340	2,340	2,000	2,340
2021-09-29	2,343	2,368	2,325	2,368	2,200	2,368
2021-09-28	2,379	2,388	2,325	2,345	5,400	2,345
2021-09-27	2,400	2,414	2,377	2,398	1,200	2,398
2021-09-24	2,372	2,495	2,359	2,400	5,100	2,400
2021-09-22	2,380	2,380	2,324	2,337	2,200	2,337
2021-09-21	2,330	2,355	2,291	2,344	3,800	2,344
2021-09-17	2,290	2,355	2,290	2,330	2,100	2,330
2021-09-16	2,379	2,393	2,250	2,260	7,600	2,260
2021-09-15	2,374	2,380	2,341	2,379	2,300	2,379
2021-09-14	2,317	2,375	2,303	2,375	4,300	2,375
2021-09-13	2,387	2,387	2,280	2,317	9,500	2,317
2021-09-10	2,387	2,433	2,333	2,359	6,600	2,359
2021-09-09	2,442	2,450	2,327	2,337	11,200	2,337
2021-09-08	2,408	2,484	2,408	2,478	3,800	2,478
2021-09-07	2,400	2,420	2,375	2,375	4,800	2,375
2021-09-06	2,478	2,478	2,359	2,382	6,400	2,382
2021-09-03	2,457	2,517	2,420	2,478	3,100	2,478
2021-09-02	2,539	2,539	2,450	2,470	1,100	2,470
2021-09-01	2,570	2,600	2,470	2,550	2,200	2,550
2021-08-31	2,560	2,626	2,455	2,570	8,200	2,570
2021-08-30	2,505	2,580	2,428	2,547	5,500	2,547
2021-08-27	2,562	2,562	2,463	2,513	900	2,513
2021-08-26	2,553	2,553	2,410	2,549	2,500	2,549
2021-08-25	2,482	2,530	2,446	2,506	6,200	2,506
2021-08-24	2,200	2,400	2,200	2,397	5,200	2,397
2021-08-23	2,212	2,219	2,169	2,194	1,900	2,194
2021-08-20	2,250	2,279	2,200	2,219	8,500	2,219
2021-08-19	2,268	2,299	2,250	2,250	2,200	2,250
2021-08-18	2,295	2,318	2,251	2,265	1,800	2,265
2021-08-17	2,359	2,359	2,289	2,300	5,600	2,300
2021-08-16	2,336	2,374	2,310	2,359	2,700	2,359
2021-08-13	2,379	2,379	2,331	2,350	1,200	2,350
2021-08-12	2,382	2,382	2,351	2,351	1,700	2,351
2021-08-11	2,445	2,445	2,351	2,402	5,400	2,402
2021-08-10	2,347	2,370	2,324	2,345	1,600	2,345
2021-08-06	2,400	2,400	2,335	2,369	2,100	2,369
2021-08-05	2,266	2,365	2,261	2,330	3,600	2,330
2021-08-04	2,249	2,284	2,249	2,269	2,400	2,269
2021-08-03	2,248	2,271	2,248	2,249	3,800	2,249
2021-08-02	2,373	2,373	2,260	2,286	12,600	2,286
2021-07-30	2,450	2,450	2,381	2,387	1,500	2,387
2021-07-29	2,405	2,426	2,395	2,400	5,800	2,400
2021-07-28	2,450	2,469	2,425	2,426	4,100	2,426
2021-07-27	2,460	2,527	2,458	2,468	6,700	2,468
2021-07-26	2,500	2,589	2,470	2,510	9,600	2,510
2021-07-21	2,583	2,583	2,500	2,501	15,400	2,501
2021-07-20	2,576	2,619	2,576	2,581	3,900	2,581
2021-07-19	2,602	2,650	2,575	2,607	12,400	2,607
2021-07-16	2,700	2,714	2,580	2,652	49,700	2,652
2021-07-15	2,950	2,950	2,835	2,950	27,700	2,950
2021-07-14	2,882	2,940	2,882	2,937	10,000	2,937
2021-07-13	2,960	2,967	2,896	2,915	10,300	2,915
2021-07-12	2,875	2,978	2,850	2,942	7,600	2,942
2021-07-09	2,700	2,874	2,649	2,874	11,300	2,874
2021-07-08	2,859	2,868	2,781	2,781	12,000	2,781
2021-07-07	2,812	2,909	2,806	2,909	9,200	2,909
2021-07-06	2,950	2,990	2,900	2,912	12,200	2,912
2021-07-05	2,995	3,035	2,962	2,980	10,300	2,980
2021-07-02	3,020	3,050	2,946	2,986	16,800	2,986
2021-07-01	3,125	3,125	2,995	3,030	10,400	3,030
2021-06-30	3,185	3,190	3,120	3,125	7,600	3,125
2021-06-29	3,050	3,195	3,030	3,150	11,400	3,150
2021-06-28	3,040	3,055	2,995	3,055	4,400	3,055
2021-06-25	3,015	3,075	2,995	3,040	2,500	3,040
2021-06-24	3,130	3,130	2,994	3,030	6,400	3,030
2021-06-23	2,992	3,180	2,990	3,145	10,600	3,145
2021-06-22	3,020	3,070	2,924	2,974	5,900	2,974
2021-06-21	2,955	3,010	2,916	2,970	7,600	2,970
2021-06-18	3,270	3,280	3,090	3,095	12,700	3,095
2021-06-17	3,125	3,205	3,070	3,205	12,000	3,205
2021-06-16	3,000	3,150	3,000	3,145	7,600	3,145
2021-06-15	3,055	3,095	2,986	3,010	5,900	3,010
2021-06-14	3,190	3,190	3,050	3,125	8,200	3,125
2021-06-11	3,125	3,175	3,010	3,140	17,500	3,140
2021-06-10	3,380	3,485	3,090	3,125	65,200	3,125
2021-06-09	2,878	3,370	2,878	3,365	108,100	3,365
2021-06-08	2,590	2,870	2,567	2,869	22,400	2,869
2021-06-07	2,606	2,627	2,554	2,590	6,800	2,590
2021-06-04	2,710	2,710	2,595	2,617	9,000	2,617
2021-06-03	2,743	2,758	2,685	2,710	8,800	2,710
2021-06-02	2,810	2,810	2,735	2,744	7,600	2,744
2021-06-01	2,837	2,837	2,800	2,810	1,800	2,810
2021-05-31	2,850	2,850	2,785	2,832	4,600	2,832
2021-05-28	2,854	2,909	2,842	2,845	3,800	2,845
2021-05-27	2,909	2,930	2,800	2,854	10,000	2,854
2021-05-26	2,969	2,969	2,880	2,909	6,300	2,909
2021-05-25	2,930	3,020	2,930	2,970	8,200	2,970
2021-05-24	2,948	3,025	2,900	2,929	20,800	2,929
2021-05-21	2,768	2,898	2,768	2,898	13,600	2,898
2021-05-20	2,800	2,820	2,766	2,766	13,600	2,766
2021-05-19	2,795	2,809	2,753	2,781	7,100	2,781
2021-05-18	2,865	2,885	2,801	2,803	11,300	2,803
2021-05-17	2,869	3,005	2,802	2,815	15,300	2,815
2021-05-14	3,000	3,035	2,873	2,900	22,000	2,900
2021-05-13	3,000	3,075	2,910	3,010	13,100	3,010
2021-05-12	3,125	3,125	2,963	3,095	15,500	3,095
2021-05-11	3,360	3,360	3,070	3,125	16,100	3,125
2021-05-10	3,255	3,365	3,255	3,275	7,500	3,275
2021-05-07	3,400	3,400	3,230	3,230	22,400	3,230
2021-05-06	3,340	3,485	3,340	3,400	5,800	3,400
2021-04-30	3,450	3,450	3,275	3,340	13,500	3,340
2021-04-28	3,505	3,530	3,450	3,450	12,300	3,450
2021-04-27	3,510	3,590	3,510	3,530	7,200	3,530
2021-04-26	3,640	3,640	3,515	3,530	9,800	3,530
2021-04-23	3,785	3,785	3,600	3,640	18,200	3,640
2021-04-22	3,850	3,980	3,775	3,830	9,600	3,830
2021-04-21	3,770	3,970	3,730	3,840	19,000	3,840
2021-04-20	3,890	3,890	3,780	3,800	15,900	3,800
2021-04-19	3,940	4,015	3,870	3,885	19,400	3,885
2021-04-16	3,750	3,890	3,750	3,870	28,200	3,870
2021-04-15	3,875	3,945	3,760	3,765	93,300	3,765
2021-04-14	4,155	4,205	4,025	4,125	34,200	4,125
2021-04-13	4,060	4,240	4,040	4,165	17,700	4,165
2021-04-12	4,350	4,375	4,040	4,060	55,100	4,060
2021-04-09	4,430	4,555	4,315	4,340	46,100	4,340
2021-04-08	4,235	4,680	4,215	4,400	93,400	4,400
2021-04-07	4,250	4,260	4,120	4,165	21,700	4,165
2021-04-06	4,390	4,390	4,110	4,235	63,100	4,235
2021-04-05	3,920	4,470	3,880	4,400	78,000	4,400
2021-04-02	4,100	4,175	3,830	3,850	26,500	3,850
2021-04-01	3,835	4,065	3,760	4,055	19,400	4,055
2021-03-31	3,805	3,805	3,735	3,775	7,000	3,775
2021-03-30	3,770	3,835	3,700	3,745	7,300	3,745
2021-03-29	3,690	3,900	3,630	3,770	20,400	3,770
2021-03-26	3,650	3,690	3,605	3,640	7,700	3,640
2021-03-25	3,600	3,650	3,450	3,600	16,600	3,600
2021-03-24	3,665	3,760	3,510	3,560	24,500	3,560
2021-03-23	3,920	4,110	3,715	3,780	40,800	3,780
2021-03-22	3,960	3,980	3,850	3,920	16,200	3,920
2021-03-19	3,790	3,935	3,750	3,930	13,000	3,930
2021-03-18	3,760	3,865	3,760	3,800	13,800	3,800
2021-03-17	3,735	3,760	3,630	3,700	4,900	3,700
2021-03-16	3,715	3,805	3,710	3,735	5,400	3,735
2021-03-15	3,855	3,975	3,745	3,745	11,100	3,745
2021-03-12	3,600	3,880	3,580	3,835	19,100	3,835
2021-03-11	3,445	3,595	3,445	3,530	10,600	3,530
2021-03-10	3,505	3,505	3,430	3,445	10,900	3,445
2021-03-09	3,655	3,655	3,410	3,470	20,700	3,470
2021-03-08	3,595	3,620	3,385	3,585	14,100	3,585
2021-03-05	3,505	3,620	3,505	3,595	14,900	3,595
2021-03-04	3,775	3,840	3,550	3,665	14,500	3,665
2021-03-03	3,975	4,050	3,795	3,795	11,200	3,795
2021-03-02	3,860	4,060	3,860	3,975	13,700	3,975
2021-03-01	3,765	3,890	3,690	3,835	12,900	3,835
2021-02-26	3,765	3,885	3,700	3,780	19,500	3,780
2021-02-25	4,030	4,030	3,810	3,975	17,400	3,975
2021-02-24	4,280	4,280	3,960	3,965	35,300	3,965
2021-02-22	4,320	4,390	4,285	4,285	10,900	4,285
2021-02-19	4,450	4,450	4,300	4,390	16,800	4,390
2021-02-18	4,460	4,540	4,440	4,450	9,200	4,450
2021-02-17	4,545	4,565	4,415	4,470	23,100	4,470
2021-02-16	4,580	4,600	4,510	4,545	10,600	4,545
2021-02-15	4,750	4,750	4,565	4,630	14,400	4,630
2021-02-12	4,720	4,765	4,595	4,680	27,600	4,680
2021-02-10	4,645	4,705	4,630	4,700	10,500	4,700
2021-02-09	4,580	4,600	4,485	4,595	12,200	4,595
2021-02-08	4,640	4,640	4,500	4,580	18,900	4,580
2021-02-05	4,695	4,720	4,615	4,615	9,400	4,615
2021-02-04	4,760	4,860	4,675	4,715	17,500	4,715
2021-02-03	4,715	5,050	4,690	4,830	47,500	4,830
2021-02-02	4,575	4,830	4,510	4,715	16,800	4,715
2021-02-01	4,400	4,585	4,330	4,520	18,300	4,520
2021-01-29	4,720	4,755	4,300	4,415	42,900	4,415
2021-01-28	4,770	4,860	4,740	4,740	32,300	4,740
2021-01-27	5,000	5,080	4,930	4,930	52,900	4,930
2021-01-26	5,250	5,250	5,010	5,030	60,900	5,030
2021-01-25	5,460	5,500	5,270	5,350	43,100	5,350
2021-01-22	5,350	5,440	5,270	5,360	48,700	5,360
2021-01-21	5,440	5,540	5,250	5,400	117,100	5,400
2021-01-20	5,280	5,410	5,020	5,170	125,700	5,170
2021-01-19	4,845	5,450	4,815	5,380	364,800	5,380
2021-01-18	5,000	5,250	4,845	4,905	488,200	4,905
2021-01-15	5,200	5,200	5,200	5,200	63,900	5,200
2021-01-14	4,500	4,540	4,285	4,500	187,800	4,500
2021-01-13	5,070	5,070	4,775	4,790	85,500	4,790
2021-01-12	5,320	5,350	4,685	5,000	286,900	5,000
2021-01-08	5,510	5,740	5,330	5,580	428,600	5,580
2021-01-07	6,530	6,580	5,520	5,610	943,600	5,610
2021-01-06	6,990	7,330	6,370	7,000	1,675,200	7,000
2021-01-05	6,400	7,180	5,930	6,500	2,246,700	6,500
2021-01-04	5,900	6,200	5,450	6,200	801,100	6,200

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

7360 (株)オンデック の時系列データ [2021年度]

7360 (株)オンデックの時系列データ [2021年度]