ＯＤＫソリューションズ(3839)の株価時系列情報
ＯＤＫソリューションズ(3839)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 38,550 | 39,900 | 38,550 | 39,850 | 212 |
| 2007/12/27 | 40,150 | 40,350 | 39,300 | 39,350 | 200 |
| 2007/12/26 | 39,100 | 40,150 | 39,000 | 39,850 | 163 |
| 2007/12/25 | 39,100 | 40,100 | 39,000 | 39,500 | 337 |
| 2007/12/21 | 38,400 | 39,650 | 38,200 | 38,800 | 240 |
| 2007/12/20 | 39,300 | 40,000 | 38,650 | 38,650 | 292 |
| 2007/12/19 | 39,500 | 40,600 | 39,050 | 39,900 | 171 |
| 2007/12/18 | 38,550 | 40,400 | 38,500 | 39,900 | 380 |
| 2007/12/17 | 43,200 | 43,500 | 39,600 | 39,600 | 377 |
| 2007/12/14 | 44,000 | 44,000 | 42,650 | 43,600 | 156 |
| 2007/12/13 | 44,600 | 44,600 | 43,350 | 43,900 | 163 |
| 2007/12/12 | 45,000 | 45,500 | 44,250 | 44,850 | 256 |
| 2007/12/11 | 44,000 | 45,700 | 44,000 | 45,000 | 409 |
| 2007/12/10 | 42,300 | 45,400 | 42,300 | 43,900 | 615 |
| 2007/12/07 | 42,000 | 42,300 | 40,500 | 41,700 | 200 |
| 2007/12/06 | 42,000 | 42,200 | 41,600 | 41,600 | 85 |
| 2007/12/05 | 41,150 | 42,000 | 40,800 | 42,000 | 65 |
| 2007/12/04 | 42,000 | 42,100 | 41,400 | 41,850 | 47 |
| 2007/12/03 | 41,700 | 42,100 | 41,000 | 42,100 | 98 |
| 2007/11/30 | 43,000 | 43,000 | 41,450 | 42,300 | 48 |
| 2007/11/29 | 42,500 | 43,500 | 42,200 | 42,800 | 137 |
| 2007/11/28 | 41,500 | 42,050 | 41,000 | 42,050 | 93 |
| 2007/11/27 | 40,050 | 41,500 | 40,000 | 41,500 | 103 |
| 2007/11/26 | 41,000 | 41,500 | 40,200 | 41,250 | 95 |
| 2007/11/22 | 39,550 | 40,500 | 39,550 | 40,500 | 209 |
| 2007/11/21 | 40,950 | 41,500 | 40,150 | 40,700 | 210 |
| 2007/11/20 | 40,300 | 41,000 | 39,200 | 40,950 | 455 |
| 2007/11/19 | 41,200 | 42,050 | 40,550 | 41,450 | 193 |
| 2007/11/16 | 42,500 | 42,500 | 40,750 | 42,000 | 164 |
| 2007/11/15 | 42,600 | 43,000 | 41,700 | 42,000 | 129 |
| 2007/11/14 | 41,350 | 43,000 | 41,350 | 43,000 | 469 |
| 2007/11/13 | 40,900 | 42,400 | 40,800 | 42,150 | 173 |
| 2007/11/12 | 40,100 | 41,900 | 40,100 | 41,900 | 304 |
| 2007/11/09 | 43,250 | 43,500 | 42,000 | 42,250 | 224 |
| 2007/11/08 | 43,350 | 44,450 | 41,300 | 44,400 | 544 |
| 2007/11/07 | 46,150 | 46,150 | 44,800 | 45,300 | 251 |
| 2007/11/06 | 46,250 | 47,200 | 45,550 | 46,900 | 199 |
| 2007/11/05 | 47,200 | 47,500 | 45,500 | 47,000 | 193 |
| 2007/11/02 | 45,500 | 46,900 | 44,600 | 46,850 | 307 |
| 2007/11/01 | 48,100 | 48,800 | 45,100 | 46,200 | 474 |
| 2007/10/31 | 48,000 | 48,400 | 47,400 | 48,050 | 288 |
| 2007/10/30 | 47,600 | 48,000 | 46,600 | 46,950 | 275 |
| 2007/10/29 | 47,800 | 47,900 | 47,100 | 47,200 | 380 |
| 2007/10/26 | 46,500 | 47,500 | 46,050 | 47,050 | 382 |
| 2007/10/25 | 47,500 | 48,000 | 46,150 | 46,950 | 570 |
| 2007/10/24 | 49,100 | 49,400 | 48,000 | 49,000 | 289 |
| 2007/10/23 | 47,500 | 49,400 | 47,500 | 48,500 | 463 |
| 2007/10/22 | 46,200 | 47,750 | 46,150 | 47,400 | 297 |
| 2007/10/19 | 49,800 | 49,800 | 48,000 | 48,500 | 223 |
| 2007/10/18 | 46,800 | 50,000 | 46,700 | 49,400 | 665 |
| 2007/10/17 | 48,100 | 48,300 | 46,200 | 46,400 | 596 |
| 2007/10/16 | 49,600 | 50,000 | 48,150 | 48,700 | 587 |
| 2007/10/15 | 52,800 | 52,800 | 50,200 | 50,800 | 569 |
| 2007/10/12 | 52,500 | 52,800 | 50,000 | 52,800 | 623 |
| 2007/10/11 | 52,100 | 53,500 | 50,500 | 52,500 | 822 |
| 2007/10/10 | 55,100 | 55,400 | 50,100 | 52,100 | 1,804 |
| 2007/10/09 | 49,900 | 53,500 | 49,800 | 53,000 | 3,247 |
| 2007/10/05 | 48,000 | 49,950 | 47,650 | 49,500 | 512 |
| 2007/10/04 | 49,000 | 50,800 | 47,300 | 48,550 | 952 |
| 2007/10/03 | 48,950 | 51,800 | 48,600 | 48,750 | 1,097 |
| 2007/10/02 | 46,550 | 48,600 | 46,500 | 48,150 | 773 |
| 2007/10/01 | 45,500 | 46,600 | 45,000 | 45,600 | 335 |
| 2007/09/28 | 45,800 | 46,950 | 43,500 | 45,500 | 514 |
| 2007/09/27 | 44,600 | 45,500 | 44,300 | 45,000 | 430 |
| 2007/09/26 | 40,450 | 44,600 | 40,300 | 43,600 | 379 |
| 2007/09/25 | 42,100 | 42,100 | 40,200 | 40,600 | 187 |
| 2007/09/21 | 42,350 | 42,350 | 40,150 | 41,300 | 608 |
| 2007/09/20 | 44,400 | 44,500 | 42,700 | 42,700 | 436 |
| 2007/09/19 | 45,250 | 45,450 | 43,700 | 44,800 | 237 |
| 2007/09/18 | 45,300 | 45,300 | 42,900 | 45,000 | 392 |
| 2007/09/14 | 45,000 | 45,350 | 44,250 | 45,300 | 99 |
| 2007/09/13 | 44,100 | 45,000 | 43,250 | 45,000 | 381 |
| 2007/09/12 | 46,300 | 46,850 | 44,200 | 44,650 | 385 |
| 2007/09/11 | 44,800 | 46,900 | 43,950 | 46,300 | 257 |
| 2007/09/10 | 45,000 | 45,200 | 44,100 | 45,000 | 555 |
| 2007/09/07 | 46,500 | 47,000 | 45,700 | 46,600 | 421 |
| 2007/09/06 | 47,500 | 47,500 | 46,200 | 47,250 | 434 |
| 2007/09/05 | 50,000 | 50,400 | 47,100 | 48,500 | 534 |
| 2007/09/04 | 51,700 | 51,700 | 49,500 | 50,100 | 704 |
| 2007/09/03 | 51,000 | 53,400 | 50,700 | 51,300 | 958 |
| 2007/08/31 | 49,700 | 53,800 | 49,500 | 51,000 | 3,023 |
| 2007/08/30 | 50,500 | 51,000 | 49,400 | 49,800 | 574 |
| 2007/08/29 | 48,900 | 49,800 | 48,100 | 49,450 | 254 |
| 2007/08/28 | 50,200 | 52,000 | 49,000 | 50,700 | 468 |
| 2007/08/27 | 49,500 | 50,600 | 48,550 | 50,600 | 362 |
| 2007/08/24 | 50,300 | 50,300 | 48,050 | 48,050 | 746 |
| 2007/08/23 | 49,000 | 51,200 | 48,050 | 50,800 | 763 |
| 2007/08/22 | 46,500 | 48,500 | 45,250 | 47,500 | 462 |
| 2007/08/21 | 45,000 | 46,000 | 44,500 | 45,900 | 253 |
| 2007/08/20 | 46,350 | 46,900 | 44,350 | 44,800 | 454 |
| 2007/08/17 | 48,000 | 48,000 | 43,150 | 43,150 | 1,312 |
| 2007/08/16 | 47,700 | 48,450 | 45,600 | 47,150 | 977 |
| 2007/08/15 | 50,400 | 51,000 | 49,000 | 49,150 | 915 |
| 2007/08/14 | 52,700 | 52,700 | 50,200 | 51,200 | 698 |
| 2007/08/13 | 51,300 | 53,800 | 50,600 | 53,000 | 386 |
| 2007/08/10 | 49,800 | 51,300 | 49,600 | 51,300 | 641 |
| 2007/08/09 | 55,000 | 55,000 | 51,600 | 51,800 | 825 |
| 2007/08/08 | 54,600 | 55,800 | 51,700 | 54,600 | 670 |
| 2007/08/07 | 58,000 | 58,300 | 54,600 | 54,800 | 731 |
| 2007/08/06 | 57,600 | 58,100 | 57,000 | 57,600 | 639 |
| 2007/08/03 | 59,900 | 60,500 | 59,000 | 59,000 | 290 |
| 2007/08/02 | 59,700 | 60,900 | 58,600 | 60,400 | 366 |
| 2007/08/01 | 60,300 | 60,800 | 59,000 | 59,000 | 643 |
| 2007/07/31 | 63,200 | 64,400 | 61,100 | 61,800 | 742 |
| 2007/07/30 | 59,000 | 63,600 | 58,700 | 63,000 | 968 |
| 2007/07/27 | 58,000 | 59,900 | 57,500 | 59,000 | 831 |
| 2007/07/26 | 59,500 | 62,200 | 59,000 | 60,200 | 3,959 |
| 2007/07/25 | 64,100 | 64,800 | 62,500 | 64,000 | 1,631 |
| 2007/07/24 | 61,800 | 65,600 | 61,500 | 65,600 | 1,842 |
| 2007/07/23 | 63,500 | 63,500 | 60,400 | 60,600 | 1,413 |
| 2007/07/20 | 64,100 | 65,200 | 63,500 | 64,000 | 658 |
| 2007/07/19 | 67,900 | 67,900 | 63,600 | 64,000 | 1,206 |
| 2007/07/18 | 70,600 | 70,800 | 66,500 | 67,000 | 2,040 |
| 2007/07/17 | 68,500 | 72,900 | 67,700 | 71,600 | 4,143 |
| 2007/07/13 | 64,500 | 68,500 | 63,100 | 68,500 | 2,645 |
| 2007/07/12 | 65,700 | 67,100 | 63,500 | 63,500 | 1,424 |
| 2007/07/11 | 67,000 | 67,100 | 65,500 | 65,500 | 1,705 |
| 2007/07/10 | 70,700 | 71,300 | 68,100 | 68,100 | 2,016 |
| 2007/07/09 | 72,100 | 72,100 | 70,600 | 71,000 | 833 |
| 2007/07/06 | 70,500 | 72,200 | 70,500 | 71,100 | 752 |
| 2007/07/05 | 71,800 | 72,400 | 70,600 | 70,800 | 1,198 |
| 2007/07/04 | 71,500 | 73,900 | 70,300 | 71,800 | 1,807 |
| 2007/07/03 | 74,200 | 74,500 | 71,500 | 71,500 | 1,752 |
| 2007/07/02 | 76,700 | 76,800 | 73,500 | 74,100 | 1,293 |
| 2007/06/29 | 76,400 | 78,800 | 75,100 | 76,400 | 1,988 |
| 2007/06/28 | 74,000 | 77,300 | 72,500 | 76,100 | 3,701 |
| 2007/06/27 | 72,000 | 77,400 | 70,200 | 73,200 | 3,566 |
| 2007/06/26 | 74,100 | 78,700 | 70,700 | 71,000 | 2,862 |
| 2007/06/25 | 80,300 | 81,400 | 75,600 | 75,600 | 5,228 |
| 2007/06/22 | 80,600 | 86,300 | 78,100 | 81,500 | 8,809 |
| 2007/06/21 | 71,700 | 82,700 | 71,100 | 82,600 | 11,904 |
| 2007/06/20 | 68,000 | 72,700 | 67,700 | 72,700 | 3,586 |
| 2007/06/19 | 71,700 | 72,200 | 67,500 | 67,700 | 3,420 |
| 2007/06/18 | 67,700 | 70,700 | 66,500 | 70,700 | 5,875 |
| 2007/06/15 | 64,300 | 66,500 | 64,000 | 65,700 | 1,810 |
| 2007/06/14 | 62,500 | 64,400 | 62,500 | 64,100 | 1,255 |
| 2007/06/13 | 62,400 | 63,600 | 61,500 | 62,200 | 1,119 |
| 2007/06/12 | 66,500 | 66,800 | 63,100 | 63,600 | 1,914 |
| 2007/06/11 | 64,800 | 68,500 | 64,400 | 65,900 | 3,187 |
| 2007/06/08 | 64,800 | 67,800 | 64,000 | 64,100 | 2,654 |
| 2007/06/07 | 66,000 | 66,500 | 64,500 | 65,600 | 1,718 |
| 2007/06/06 | 66,500 | 68,600 | 64,600 | 67,500 | 2,235 |
| 2007/06/05 | 68,000 | 69,600 | 65,300 | 67,000 | 4,861 |
| 2007/06/04 | 68,600 | 68,600 | 68,600 | 68,600 | 1,942 |
| 2007/06/01 | 58,600 | 63,600 | 57,900 | 63,600 | 988 |
| 2007/05/31 | 59,400 | 60,300 | 58,200 | 58,600 | 1,557 |
| 2007/05/30 | 61,000 | 61,700 | 58,500 | 58,900 | 1,401 |
| 2007/05/29 | 61,100 | 63,500 | 60,500 | 60,900 | 1,871 |
| 2007/05/28 | 61,800 | 64,900 | 60,100 | 62,500 | 4,050 |
| 2007/05/25 | 59,800 | 64,600 | 57,800 | 62,800 | 5,414 |
| 2007/05/24 | 69,200 | 69,200 | 60,700 | 62,300 | 10,957 |
| 2007/05/23 | 62,600 | 64,200 | 61,700 | 64,200 | 1,566 |
| 2007/05/22 | 53,200 | 59,200 | 52,000 | 59,200 | 1,998 |
| 2007/05/21 | 58,600 | 58,900 | 54,200 | 54,200 | 1,545 |
| 2007/05/18 | 59,000 | 59,800 | 56,000 | 57,500 | 1,711 |
| 2007/05/17 | 58,800 | 62,200 | 58,400 | 59,500 | 1,908 |
| 2007/05/16 | 60,500 | 62,800 | 59,400 | 59,800 | 2,189 |
| 2007/05/15 | 63,100 | 63,700 | 59,100 | 61,000 | 4,086 |
| 2007/05/14 | 69,100 | 69,100 | 64,100 | 64,100 | 3,424 |
| 2007/05/11 | 69,100 | 70,900 | 68,100 | 69,100 | 2,678 |
| 2007/05/10 | 72,200 | 72,800 | 70,600 | 70,700 | 2,995 |
| 2007/05/09 | 71,000 | 76,100 | 70,600 | 72,800 | 7,133 |
| 2007/05/08 | 73,600 | 74,300 | 70,000 | 70,500 | 4,299 |
| 2007/05/07 | 74,600 | 75,500 | 72,200 | 74,300 | 4,435 |
| 2007/05/02 | 77,300 | 78,600 | 72,900 | 73,600 | 7,673 |
| 2007/05/01 | 72,500 | 77,700 | 70,200 | 75,300 | 7,575 |
| 2007/04/27 | 73,000 | 76,300 | 71,100 | 72,000 | 8,047 |
| 2007/04/26 | 72,000 | 78,900 | 66,200 | 78,000 | 6,897 |
| 2007/04/25 | 76,600 | 78,600 | 72,000 | 72,500 | 6,255 |
| 2007/04/24 | 79,300 | 80,700 | 71,100 | 77,600 | 17,724 |
| 2007/04/23 | 69,000 | 72,300 | 67,800 | 72,300 | 3,341 |
| 2007/04/20 | 76,000 | 77,900 | 64,600 | 67,300 | 11,567 |
| 2007/04/19 | 79,000 | 82,800 | 74,000 | 74,000 | 10,935 |
| 2007/04/18 | 76,000 | 84,600 | 70,300 | 84,000 | 26,292 |
| 2007/04/17 | 94,000 | 98,800 | 79,000 | 79,000 | 20,410 |
| 2007/04/16 | 104,000 | 113,000 | 85,000 | 89,000 | 24,302 |
| 2007/04/13 | 99,000 | 103,000 | 95,500 | 103,000 | 18,448 |
| 2007/04/12 | 92,000 | 93,000 | 90,200 | 93,000 | 3,910 |
| 2007/04/11 | 79,000 | 83,000 | 75,000 | 83,000 | 13,124 |
| 2007/04/10 | 73,000 | 73,000 | 71,000 | 73,000 | 7,285 |
| 2007/04/09 | 68,000 | 68,000 | 68,000 | 68,000 | 728 |
| 2007/04/06 | 61,500 | 63,000 | 58,500 | 63,000 | 9,994 |
| 2007/04/05 | 53,500 | 58,000 | 53,500 | 58,000 | 4,631 |
| 2007/04/04 | 54,000 | 54,900 | 53,000 | 53,000 | 1,446 |
| 2007/04/03 | 53,000 | 55,000 | 51,800 | 54,300 | 1,982 |
| 2007/04/02 | 57,900 | 57,900 | 52,300 | 53,700 | 2,894 |
| 2007/03/30 | 60,000 | 61,200 | 55,200 | 57,000 | 8,940 |
| 2007/03/29 | 52,000 | 57,000 | 50,900 | 57,000 | 4,553 |
| 2007/03/28 | 52,100 | 53,100 | 51,000 | 52,000 | 1,145 |
| 2007/03/27 | 53,600 | 54,300 | 50,400 | 52,000 | 1,500 |
| 2007/03/26 | 54,900 | 55,600 | 53,200 | 54,600 | 2,352 |
| 2007/03/23 | 55,800 | 55,900 | 52,800 | 52,800 | 2,960 |
| 2007/03/22 | 54,000 | 57,900 | 52,000 | 56,300 | 5,292 |
| 2007/03/20 | 50,600 | 54,300 | 48,550 | 53,000 | 3,825 |
| 2007/03/19 | 55,200 | 55,600 | 50,500 | 51,100 | 4,016 |
| 2007/03/16 | 56,000 | 57,300 | 53,500 | 55,500 | 4,360 |
| 2007/03/15 | 56,200 | 58,300 | 53,000 | 56,000 | 10,461 |
| 2007/03/14 | 57,000 | 57,700 | 54,500 | 55,700 | 12,458 |
| 2007/03/13 | 63,000 | 64,600 | 59,500 | 59,500 | 12,599 |
| 2007/03/12 | 64,100 | 65,300 | 59,700 | 64,500 | 21,708 |
| 2007/03/09 | 69,000 | 71,900 | 63,000 | 63,300 | 32,651 |
| 2007/03/08 | 73,100 | 79,700 | 65,100 | 68,000 | 82,008 |