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 |
---|---|---|---|---|---|
2009/12/30 | 25,950 | 26,000 | 25,950 | 26,000 | 2 |
2009/12/29 | 25,950 | 26,050 | 25,400 | 26,050 | 11 |
2009/12/28 | 24,900 | 25,900 | 24,900 | 25,850 | 45 |
2009/12/25 | 26,000 | 26,000 | 25,250 | 25,500 | 53 |
2009/12/24 | 25,300 | 25,400 | 25,000 | 25,400 | 41 |
2009/12/22 | 25,000 | 25,160 | 24,850 | 25,100 | 35 |
2009/12/21 | 25,650 | 25,650 | 24,910 | 25,200 | 64 |
2009/12/18 | 26,250 | 26,250 | 24,950 | 25,200 | 73 |
2009/12/17 | 25,500 | 26,200 | 25,500 | 26,000 | 17 |
2009/12/16 | 25,190 | 26,000 | 25,010 | 26,000 | 36 |
2009/12/15 | 24,900 | 25,490 | 24,900 | 25,490 | 35 |
2009/12/14 | 25,150 | 25,230 | 24,560 | 24,560 | 6 |
2009/12/11 | 25,790 | 25,790 | 24,900 | 25,150 | 96 |
2009/12/10 | 24,200 | 24,600 | 24,200 | 24,590 | 18 |
2009/12/09 | 23,900 | 24,300 | 23,900 | 24,300 | 9 |
2009/12/08 | 23,410 | 24,000 | 23,410 | 24,000 | 12 |
2009/12/07 | 24,000 | 24,000 | 23,700 | 23,700 | 32 |
2009/12/04 | 23,700 | 23,900 | 23,700 | 23,740 | 12 |
2009/12/03 | 23,250 | 23,400 | 23,250 | 23,400 | 8 |
2009/12/02 | 23,910 | 23,910 | 23,330 | 23,330 | 20 |
2009/12/01 | 23,000 | 23,000 | 22,400 | 22,420 | 37 |
2009/11/30 | 22,300 | 22,300 | 22,300 | 22,300 | 2 |
2009/11/27 | 22,300 | 22,300 | 22,260 | 22,260 | 2 |
2009/11/26 | 22,990 | 23,200 | 22,600 | 22,600 | 8 |
2009/11/25 | 23,120 | 23,200 | 22,350 | 22,350 | 40 |
2009/11/24 | 22,690 | 22,690 | 22,360 | 22,360 | 30 |
2009/11/20 | 21,900 | 22,690 | 21,900 | 22,690 | 58 |
2009/11/19 | 21,520 | 21,600 | 21,120 | 21,600 | 79 |
2009/11/18 | 23,000 | 23,000 | 21,760 | 22,700 | 54 |
2009/11/17 | 23,950 | 23,950 | 23,400 | 23,400 | 13 |
2009/11/16 | 24,070 | 24,090 | 23,500 | 23,500 | 4 |
2009/11/13 | 23,850 | 23,850 | 23,210 | 23,770 | 18 |
2009/11/12 | 23,960 | 24,460 | 23,900 | 24,150 | 18 |
2009/11/11 | 24,500 | 24,500 | 24,000 | 24,000 | 12 |
2009/11/10 | 24,150 | 24,440 | 24,150 | 24,440 | 4 |
2009/11/09 | 24,650 | 24,650 | 23,800 | 24,150 | 107 |
2009/11/06 | 24,800 | 25,000 | 24,800 | 25,000 | 8 |
2009/11/05 | 25,310 | 25,310 | 24,890 | 24,890 | 34 |
2009/11/04 | 25,900 | 25,900 | 25,900 | 25,900 | 15 |
2009/11/02 | 24,950 | 25,600 | 24,900 | 25,600 | 22 |
2009/10/30 | 25,500 | 25,500 | 25,060 | 25,300 | 22 |
2009/10/29 | 25,000 | 25,990 | 24,800 | 25,990 | 40 |
2009/10/28 | 25,500 | 25,890 | 25,400 | 25,890 | 7 |
2009/10/27 | 25,410 | 25,500 | 25,350 | 25,350 | 20 |
2009/10/26 | 25,800 | 26,000 | 25,800 | 26,000 | 44 |
2009/10/23 | 25,350 | 25,670 | 25,350 | 25,500 | 22 |
2009/10/22 | 26,000 | 26,100 | 25,800 | 25,800 | 25 |
2009/10/21 | 26,000 | 26,000 | 25,950 | 26,000 | 13 |
2009/10/20 | 26,100 | 27,000 | 26,100 | 26,250 | 26 |
2009/10/19 | 26,250 | 26,250 | 26,100 | 26,100 | 7 |
2009/10/16 | 25,260 | 25,950 | 25,250 | 25,950 | 14 |
2009/10/15 | 25,300 | 25,300 | 24,960 | 24,960 | 8 |
2009/10/14 | 25,000 | 25,030 | 24,900 | 25,000 | 22 |
2009/10/13 | 25,000 | 25,000 | 24,900 | 24,900 | 11 |
2009/10/09 | 25,600 | 25,600 | 25,600 | 25,600 | 1 |
2009/10/08 | 25,350 | 25,350 | 25,000 | 25,000 | 17 |
2009/10/07 | 25,000 | 25,300 | 25,000 | 25,300 | 11 |
2009/10/06 | 24,650 | 24,850 | 24,250 | 24,850 | 10 |
2009/10/05 | 24,850 | 24,850 | 24,850 | 24,850 | 1 |
2009/10/02 | 25,400 | 25,400 | 24,400 | 24,850 | 51 |
2009/10/01 | 25,850 | 26,000 | 25,020 | 25,590 | 48 |
2009/09/30 | 25,920 | 26,100 | 25,870 | 26,100 | 16 |
2009/09/29 | 25,990 | 26,200 | 25,900 | 26,100 | 13 |
2009/09/28 | 26,500 | 26,500 | 26,000 | 26,290 | 28 |
2009/09/25 | 26,300 | 26,500 | 26,000 | 26,500 | 47 |
2009/09/24 | 26,750 | 26,880 | 26,750 | 26,760 | 41 |
2009/09/18 | 26,740 | 26,800 | 26,430 | 26,450 | 47 |
2009/09/17 | 26,800 | 26,800 | 26,440 | 26,440 | 14 |
2009/09/16 | 26,300 | 26,780 | 26,240 | 26,780 | 23 |
2009/09/15 | 26,540 | 26,890 | 26,330 | 26,360 | 73 |
2009/09/14 | 26,700 | 27,000 | 26,510 | 26,510 | 16 |
2009/09/11 | 26,310 | 26,620 | 26,310 | 26,500 | 17 |
2009/09/10 | 26,370 | 26,370 | 26,240 | 26,310 | 7 |
2009/09/09 | 26,400 | 26,690 | 26,300 | 26,680 | 19 |
2009/09/08 | 26,350 | 26,750 | 26,300 | 26,700 | 14 |
2009/09/07 | 27,000 | 27,000 | 26,100 | 26,900 | 57 |
2009/09/03 | 26,500 | 27,000 | 26,400 | 27,000 | 18 |
2009/09/02 | 27,390 | 27,390 | 26,510 | 26,550 | 46 |
2009/09/01 | 26,400 | 27,200 | 26,370 | 27,200 | 29 |
2009/08/31 | 26,500 | 27,000 | 26,500 | 26,500 | 25 |
2009/08/28 | 26,500 | 26,800 | 26,400 | 26,800 | 23 |
2009/08/27 | 26,600 | 26,950 | 26,320 | 26,950 | 44 |
2009/08/26 | 26,600 | 27,000 | 26,000 | 26,940 | 52 |
2009/08/25 | 26,970 | 27,000 | 25,800 | 26,600 | 133 |
2009/08/24 | 27,100 | 27,100 | 26,100 | 26,900 | 91 |
2009/08/21 | 26,900 | 27,100 | 26,210 | 27,090 | 55 |
2009/08/20 | 26,700 | 26,700 | 26,200 | 26,600 | 42 |
2009/08/19 | 27,950 | 27,950 | 27,000 | 27,050 | 83 |
2009/08/18 | 27,500 | 28,000 | 27,010 | 27,900 | 71 |
2009/08/17 | 28,000 | 29,000 | 27,300 | 28,000 | 102 |
2009/08/14 | 28,000 | 28,100 | 27,550 | 28,000 | 66 |
2009/08/13 | 27,500 | 28,000 | 27,500 | 28,000 | 54 |
2009/08/12 | 27,850 | 27,900 | 27,400 | 27,900 | 52 |
2009/08/11 | 27,370 | 27,850 | 27,330 | 27,850 | 36 |
2009/08/10 | 27,900 | 27,900 | 27,470 | 27,850 | 38 |
2009/08/07 | 27,000 | 27,300 | 26,500 | 27,300 | 41 |
2009/08/06 | 26,690 | 27,000 | 26,500 | 27,000 | 33 |
2009/08/05 | 27,000 | 27,000 | 26,500 | 26,990 | 54 |
2009/08/04 | 26,890 | 27,000 | 26,380 | 27,000 | 48 |
2009/08/03 | 26,190 | 26,690 | 26,000 | 26,690 | 49 |
2009/07/31 | 26,780 | 26,790 | 26,050 | 26,490 | 55 |
2009/07/30 | 28,000 | 28,000 | 26,340 | 26,360 | 235 |
2009/07/29 | 26,480 | 26,480 | 25,700 | 26,400 | 50 |
2009/07/28 | 26,800 | 26,800 | 26,200 | 26,300 | 8 |
2009/07/27 | 27,400 | 27,400 | 26,300 | 26,800 | 77 |
2009/07/24 | 26,400 | 26,800 | 26,070 | 26,800 | 54 |
2009/07/23 | 26,880 | 26,900 | 26,500 | 26,800 | 22 |
2009/07/22 | 26,400 | 26,800 | 26,000 | 26,800 | 41 |
2009/07/21 | 25,600 | 27,000 | 25,600 | 26,310 | 81 |
2009/07/17 | 25,800 | 25,800 | 25,200 | 25,700 | 17 |
2009/07/16 | 25,800 | 25,880 | 24,700 | 25,800 | 35 |
2009/07/15 | 25,000 | 25,800 | 25,000 | 25,800 | 34 |
2009/07/14 | 24,000 | 24,700 | 23,700 | 24,700 | 24 |
2009/07/13 | 26,900 | 26,900 | 22,400 | 23,800 | 170 |
2009/07/10 | 26,200 | 26,400 | 24,000 | 24,800 | 217 |
2009/07/09 | 27,380 | 27,380 | 26,500 | 26,700 | 138 |
2009/07/08 | 27,640 | 27,800 | 27,000 | 27,500 | 87 |
2009/07/07 | 29,510 | 29,600 | 27,500 | 27,700 | 135 |
2009/07/06 | 27,760 | 29,700 | 27,760 | 29,210 | 165 |
2009/07/03 | 27,520 | 28,000 | 27,400 | 27,500 | 31 |
2009/07/02 | 27,990 | 28,000 | 27,460 | 28,000 | 68 |
2009/07/01 | 27,200 | 27,400 | 26,900 | 27,400 | 51 |
2009/06/30 | 27,150 | 27,490 | 27,150 | 27,170 | 11 |
2009/06/29 | 27,140 | 27,580 | 27,140 | 27,300 | 32 |
2009/06/26 | 27,150 | 27,400 | 26,400 | 27,300 | 73 |
2009/06/25 | 27,500 | 27,500 | 27,000 | 27,480 | 74 |
2009/06/24 | 27,250 | 27,790 | 27,250 | 27,650 | 47 |
2009/06/23 | 27,330 | 28,150 | 27,150 | 28,150 | 44 |
2009/06/22 | 27,310 | 28,200 | 27,250 | 28,200 | 81 |
2009/06/19 | 28,340 | 28,340 | 27,000 | 27,800 | 42 |
2009/06/18 | 27,360 | 28,380 | 27,000 | 28,380 | 37 |
2009/06/17 | 27,600 | 28,000 | 26,700 | 27,800 | 114 |
2009/06/16 | 27,400 | 27,700 | 27,100 | 27,700 | 61 |
2009/06/15 | 27,600 | 28,000 | 27,300 | 28,000 | 118 |
2009/06/12 | 28,190 | 28,500 | 27,600 | 28,500 | 120 |
2009/06/11 | 28,900 | 28,900 | 27,600 | 28,190 | 177 |
2009/06/10 | 27,100 | 28,900 | 26,700 | 28,900 | 157 |
2009/06/09 | 28,000 | 29,590 | 26,000 | 27,100 | 267 |
2009/06/08 | 27,400 | 29,800 | 26,870 | 27,800 | 442 |
2009/06/05 | 24,970 | 27,970 | 24,600 | 26,870 | 429 |
2009/06/04 | 24,200 | 25,300 | 24,100 | 24,970 | 92 |
2009/06/03 | 25,000 | 25,240 | 24,200 | 24,500 | 139 |
2009/06/02 | 26,470 | 26,750 | 24,180 | 25,300 | 394 |
2009/06/01 | 23,530 | 25,960 | 23,530 | 25,960 | 369 |
2009/05/29 | 21,500 | 23,000 | 21,500 | 22,960 | 149 |
2009/05/28 | 20,720 | 21,580 | 20,700 | 21,500 | 82 |
2009/05/27 | 21,540 | 21,540 | 20,340 | 21,300 | 260 |
2009/05/26 | 21,500 | 21,530 | 20,800 | 21,530 | 61 |
2009/05/25 | 21,400 | 21,500 | 20,800 | 21,500 | 150 |
2009/05/22 | 20,510 | 20,800 | 20,350 | 20,800 | 64 |
2009/05/21 | 20,650 | 20,690 | 20,650 | 20,650 | 8 |
2009/05/20 | 20,200 | 20,900 | 19,660 | 20,700 | 89 |
2009/05/19 | 20,450 | 20,450 | 20,040 | 20,340 | 77 |
2009/05/18 | 21,300 | 21,300 | 20,360 | 20,380 | 44 |
2009/05/15 | 21,020 | 21,100 | 20,310 | 21,000 | 66 |
2009/05/14 | 20,850 | 21,000 | 20,100 | 21,000 | 50 |
2009/05/13 | 20,520 | 20,970 | 20,150 | 20,970 | 67 |
2009/05/12 | 20,100 | 20,500 | 20,080 | 20,490 | 37 |
2009/05/11 | 20,000 | 20,500 | 19,600 | 20,500 | 44 |
2009/05/08 | 19,800 | 20,400 | 19,800 | 20,250 | 42 |
2009/05/07 | 20,000 | 20,500 | 19,850 | 20,200 | 137 |
2009/05/01 | 19,050 | 20,300 | 19,050 | 19,600 | 80 |
2009/04/30 | 19,110 | 19,450 | 19,040 | 19,380 | 56 |
2009/04/28 | 21,600 | 21,600 | 19,200 | 19,910 | 111 |
2009/04/27 | 22,000 | 22,500 | 21,100 | 21,900 | 208 |
2009/04/24 | 20,510 | 20,970 | 19,810 | 20,970 | 297 |
2009/04/23 | 18,500 | 20,970 | 18,150 | 20,970 | 398 |
2009/04/22 | 20,000 | 20,100 | 18,250 | 18,980 | 789 |
2009/04/21 | 19,000 | 19,000 | 19,000 | 19,000 | 71 |
2009/04/20 | 16,540 | 17,500 | 16,540 | 17,000 | 31 |
2009/04/17 | 16,700 | 16,890 | 16,610 | 16,890 | 16 |
2009/04/16 | 16,700 | 16,850 | 16,610 | 16,700 | 49 |
2009/04/15 | 16,900 | 17,030 | 16,510 | 16,530 | 24 |
2009/04/14 | 17,200 | 17,200 | 16,500 | 16,900 | 143 |
2009/04/13 | 17,190 | 17,300 | 17,150 | 17,200 | 95 |
2009/04/10 | 17,200 | 17,200 | 16,630 | 17,000 | 38 |
2009/04/09 | 17,350 | 17,350 | 16,810 | 17,000 | 36 |
2009/04/08 | 16,950 | 17,000 | 16,700 | 17,000 | 18 |
2009/04/07 | 17,300 | 17,300 | 16,510 | 17,000 | 23 |
2009/04/06 | 17,140 | 17,300 | 16,800 | 17,170 | 30 |
2009/04/03 | 15,800 | 17,000 | 15,800 | 17,000 | 88 |
2009/04/02 | 16,500 | 16,500 | 15,300 | 16,000 | 90 |
2009/04/01 | 15,700 | 15,700 | 15,500 | 15,500 | 8 |
2009/03/31 | 15,600 | 15,790 | 15,260 | 15,300 | 57 |
2009/03/30 | 17,170 | 17,170 | 15,990 | 16,000 | 53 |
2009/03/27 | 16,660 | 17,400 | 16,350 | 17,190 | 28 |
2009/03/26 | 17,040 | 17,040 | 16,750 | 16,750 | 17 |
2009/03/25 | 17,950 | 17,950 | 17,150 | 17,940 | 187 |
2009/03/24 | 16,750 | 16,750 | 16,510 | 16,750 | 27 |
2009/03/23 | 16,160 | 16,670 | 16,100 | 16,500 | 44 |
2009/03/19 | 16,000 | 16,280 | 16,000 | 16,280 | 113 |
2009/03/18 | 15,900 | 16,280 | 15,300 | 15,870 | 22 |
2009/03/17 | 15,790 | 15,990 | 15,000 | 15,900 | 65 |
2009/03/16 | 14,750 | 15,800 | 14,750 | 15,790 | 46 |
2009/03/13 | 14,220 | 14,550 | 14,000 | 14,550 | 25 |
2009/03/12 | 14,220 | 14,250 | 13,800 | 13,810 | 62 |
2009/03/11 | 14,600 | 14,700 | 14,200 | 14,700 | 21 |
2009/03/10 | 13,760 | 14,700 | 13,760 | 14,600 | 10 |
2009/03/09 | 14,000 | 14,530 | 13,520 | 14,530 | 35 |
2009/03/06 | 13,910 | 14,300 | 13,730 | 13,990 | 101 |
2009/03/05 | 15,100 | 15,100 | 13,210 | 13,700 | 442 |
2009/03/04 | 16,000 | 16,200 | 15,000 | 15,200 | 110 |
2009/03/03 | 16,400 | 16,400 | 15,950 | 16,400 | 41 |
2009/03/02 | 16,400 | 16,400 | 16,390 | 16,400 | 10 |
2009/02/27 | 16,100 | 16,400 | 15,600 | 16,200 | 82 |
2009/02/26 | 16,500 | 16,500 | 15,900 | 16,300 | 36 |
2009/02/25 | 17,960 | 17,960 | 15,800 | 16,590 | 164 |
2009/02/24 | 17,600 | 17,600 | 15,960 | 16,560 | 100 |
2009/02/23 | 18,500 | 18,500 | 17,700 | 17,960 | 19 |
2009/02/20 | 18,200 | 18,400 | 17,900 | 18,350 | 55 |
2009/02/19 | 18,600 | 19,000 | 18,000 | 19,000 | 78 |
2009/02/18 | 18,500 | 18,600 | 17,900 | 18,600 | 35 |
2009/02/17 | 18,500 | 18,800 | 18,280 | 18,500 | 69 |
2009/02/16 | 17,750 | 19,300 | 17,750 | 18,700 | 45 |
2009/02/13 | 17,600 | 17,680 | 17,300 | 17,680 | 18 |
2009/02/12 | 17,030 | 17,620 | 16,900 | 17,610 | 27 |
2009/02/10 | 17,600 | 17,600 | 17,500 | 17,500 | 10 |
2009/02/09 | 17,500 | 17,600 | 17,100 | 17,600 | 18 |
2009/02/06 | 17,700 | 17,700 | 16,900 | 17,100 | 102 |
2009/02/05 | 17,950 | 18,100 | 17,100 | 17,700 | 69 |
2009/02/04 | 18,100 | 18,300 | 17,710 | 18,300 | 27 |
2009/02/03 | 18,400 | 18,400 | 18,000 | 18,100 | 60 |
2009/02/02 | 18,000 | 18,000 | 18,000 | 18,000 | 3 |
2009/01/30 | 18,840 | 18,840 | 18,000 | 18,200 | 120 |
2009/01/29 | 18,500 | 19,000 | 18,300 | 18,300 | 197 |
2009/01/28 | 18,550 | 18,870 | 18,310 | 18,870 | 11 |
2009/01/27 | 18,900 | 18,980 | 18,300 | 18,980 | 40 |
2009/01/26 | 19,300 | 19,300 | 18,000 | 18,990 | 96 |
2009/01/23 | 18,600 | 19,250 | 18,500 | 19,200 | 53 |
2009/01/22 | 18,990 | 19,200 | 18,450 | 19,200 | 24 |
2009/01/21 | 17,800 | 18,790 | 17,800 | 18,790 | 18 |
2009/01/20 | 19,000 | 19,000 | 18,000 | 18,800 | 48 |
2009/01/19 | 18,600 | 18,800 | 18,500 | 18,800 | 32 |
2009/01/16 | 18,900 | 18,900 | 18,500 | 18,900 | 18 |
2009/01/15 | 18,500 | 18,980 | 18,500 | 18,980 | 19 |
2009/01/14 | 18,900 | 18,900 | 18,500 | 18,800 | 7 |
2009/01/13 | 18,700 | 18,950 | 17,800 | 18,950 | 43 |
2009/01/09 | 18,500 | 18,790 | 18,410 | 18,790 | 10 |
2009/01/08 | 18,000 | 18,700 | 18,000 | 18,700 | 41 |
2009/01/07 | 18,260 | 19,000 | 17,620 | 17,900 | 105 |
2009/01/06 | 20,110 | 20,110 | 18,400 | 18,660 | 64 |