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 |
---|---|---|---|---|---|
2011/12/30 | 21,830 | 22,000 | 21,830 | 22,000 | 5 |
2011/12/29 | 21,130 | 21,830 | 21,130 | 21,830 | 5 |
2011/12/28 | 21,850 | 21,850 | 21,570 | 21,850 | 15 |
2011/12/27 | 21,920 | 21,940 | 21,000 | 21,850 | 80 |
2011/12/26 | 21,940 | 21,940 | 21,940 | 21,940 | 67 |
2011/12/22 | 21,440 | 22,000 | 21,060 | 21,970 | 50 |
2011/12/21 | 21,460 | 21,460 | 21,000 | 21,300 | 26 |
2011/12/20 | 21,290 | 21,300 | 21,000 | 21,030 | 6 |
2011/12/19 | 21,330 | 21,330 | 21,030 | 21,300 | 35 |
2011/12/16 | 21,470 | 21,470 | 21,040 | 21,460 | 35 |
2011/12/15 | 21,500 | 21,500 | 20,830 | 21,470 | 61 |
2011/12/14 | 21,440 | 21,440 | 20,960 | 20,980 | 29 |
2011/12/13 | 21,000 | 21,000 | 20,720 | 20,720 | 30 |
2011/12/12 | 20,920 | 20,920 | 20,610 | 20,610 | 32 |
2011/12/09 | 20,890 | 20,890 | 20,400 | 20,850 | 15 |
2011/12/08 | 20,800 | 20,900 | 20,500 | 20,900 | 38 |
2011/12/07 | 20,800 | 20,800 | 20,800 | 20,800 | 2 |
2011/12/06 | 20,520 | 20,700 | 20,520 | 20,700 | 15 |
2011/12/05 | 20,700 | 20,700 | 20,500 | 20,500 | 44 |
2011/12/02 | 20,650 | 20,700 | 20,500 | 20,700 | 60 |
2011/12/01 | 20,410 | 20,550 | 20,400 | 20,500 | 31 |
2011/11/30 | 20,210 | 20,400 | 20,110 | 20,400 | 6 |
2011/11/29 | 20,090 | 20,340 | 20,090 | 20,200 | 9 |
2011/11/28 | 20,350 | 20,380 | 20,000 | 20,000 | 21 |
2011/11/25 | 19,700 | 20,000 | 19,700 | 19,990 | 37 |
2011/11/24 | 20,500 | 20,500 | 20,010 | 20,010 | 39 |
2011/11/22 | 20,330 | 20,400 | 20,220 | 20,400 | 18 |
2011/11/21 | 20,350 | 20,350 | 19,970 | 19,970 | 25 |
2011/11/18 | 20,000 | 20,490 | 20,000 | 20,490 | 73 |
2011/11/17 | 20,400 | 20,400 | 20,000 | 20,010 | 65 |
2011/11/16 | 0 | 0 | 0 | 20,080 | 0 |
2011/11/15 | 20,160 | 20,160 | 20,060 | 20,080 | 52 |
2011/11/14 | 20,160 | 20,300 | 20,160 | 20,160 | 20 |
2011/11/11 | 20,110 | 20,300 | 20,110 | 20,300 | 3 |
2011/11/10 | 20,300 | 20,390 | 20,100 | 20,390 | 12 |
2011/11/09 | 20,400 | 20,400 | 20,390 | 20,390 | 2 |
2011/11/08 | 20,410 | 20,410 | 20,400 | 20,400 | 11 |
2011/11/07 | 20,650 | 20,790 | 20,290 | 20,790 | 9 |
2011/11/04 | 20,050 | 20,790 | 20,050 | 20,790 | 15 |
2011/11/02 | 20,100 | 20,300 | 20,100 | 20,300 | 32 |
2011/11/01 | 20,780 | 20,780 | 20,120 | 20,770 | 32 |
2011/10/31 | 20,500 | 20,600 | 20,400 | 20,400 | 23 |
2011/10/28 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
2011/10/27 | 20,650 | 20,700 | 20,300 | 20,500 | 20 |
2011/10/26 | 20,170 | 20,200 | 20,100 | 20,200 | 17 |
2011/10/25 | 20,200 | 20,200 | 20,100 | 20,100 | 28 |
2011/10/24 | 20,300 | 20,340 | 20,100 | 20,220 | 73 |
2011/10/21 | 20,150 | 20,300 | 20,050 | 20,300 | 24 |
2011/10/20 | 0 | 0 | 0 | 20,100 | 0 |
2011/10/19 | 20,050 | 20,200 | 20,050 | 20,100 | 11 |
2011/10/18 | 20,230 | 20,230 | 20,110 | 20,110 | 57 |
2011/10/17 | 20,350 | 20,350 | 20,230 | 20,230 | 38 |
2011/10/14 | 20,490 | 20,490 | 20,350 | 20,350 | 50 |
2011/10/13 | 0 | 0 | 0 | 20,490 | 0 |
2011/10/12 | 20,990 | 20,990 | 20,490 | 20,490 | 18 |
2011/10/11 | 20,100 | 20,400 | 20,100 | 20,100 | 60 |
2011/10/07 | 20,100 | 20,110 | 20,050 | 20,100 | 53 |
2011/10/06 | 20,400 | 20,400 | 20,110 | 20,110 | 6 |
2011/10/05 | 20,100 | 20,400 | 20,100 | 20,400 | 3 |
2011/10/04 | 20,400 | 20,400 | 20,100 | 20,400 | 18 |
2011/10/03 | 20,400 | 20,410 | 20,100 | 20,350 | 42 |
2011/09/30 | 20,020 | 20,500 | 20,020 | 20,490 | 12 |
2011/09/29 | 19,900 | 20,500 | 19,900 | 20,500 | 7 |
2011/09/28 | 19,500 | 20,000 | 19,500 | 19,900 | 21 |
2011/09/27 | 20,310 | 20,310 | 20,310 | 20,310 | 7 |
2011/09/26 | 20,790 | 20,790 | 20,270 | 20,600 | 34 |
2011/09/22 | 20,310 | 20,500 | 20,310 | 20,360 | 11 |
2011/09/21 | 20,300 | 20,800 | 20,300 | 20,800 | 8 |
2011/09/20 | 20,890 | 21,000 | 20,350 | 20,350 | 25 |
2011/09/16 | 20,520 | 20,830 | 20,350 | 20,700 | 15 |
2011/09/15 | 20,820 | 20,820 | 20,500 | 20,520 | 5 |
2011/09/14 | 20,500 | 20,830 | 20,340 | 20,830 | 39 |
2011/09/13 | 20,500 | 20,510 | 20,500 | 20,510 | 5 |
2011/09/12 | 20,560 | 20,970 | 20,550 | 20,550 | 24 |
2011/09/09 | 21,090 | 21,090 | 20,730 | 20,730 | 3 |
2011/09/08 | 20,720 | 20,720 | 20,720 | 20,720 | 185 |
2011/09/07 | 21,000 | 21,000 | 20,720 | 20,720 | 6 |
2011/09/06 | 21,440 | 21,440 | 20,820 | 21,000 | 31 |
2011/09/05 | 21,440 | 21,440 | 21,440 | 21,440 | 1 |
2011/09/02 | 21,700 | 21,700 | 21,150 | 21,500 | 26 |
2011/09/01 | 21,290 | 21,550 | 20,790 | 21,550 | 12 |
2011/08/31 | 20,810 | 21,100 | 20,810 | 21,100 | 4 |
2011/08/30 | 21,000 | 21,000 | 21,000 | 21,000 | 17 |
2011/08/29 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
2011/08/26 | 20,900 | 20,900 | 20,900 | 20,900 | 1 |
2011/08/25 | 21,220 | 21,220 | 20,520 | 20,700 | 44 |
2011/08/24 | 21,000 | 21,000 | 20,500 | 20,700 | 24 |
2011/08/23 | 20,200 | 20,700 | 20,200 | 20,700 | 34 |
2011/08/22 | 20,800 | 20,820 | 20,200 | 20,400 | 38 |
2011/08/19 | 21,170 | 21,170 | 20,800 | 20,800 | 21 |
2011/08/18 | 21,500 | 21,500 | 21,220 | 21,230 | 5 |
2011/08/17 | 21,170 | 21,900 | 21,170 | 21,700 | 11 |
2011/08/16 | 21,500 | 21,500 | 21,120 | 21,120 | 3 |
2011/08/15 | 21,190 | 21,210 | 20,710 | 21,200 | 17 |
2011/08/12 | 20,970 | 21,000 | 20,970 | 21,000 | 5 |
2011/08/11 | 21,450 | 21,450 | 20,300 | 20,940 | 62 |
2011/08/10 | 21,000 | 21,240 | 21,000 | 21,240 | 3 |
2011/08/09 | 20,100 | 20,790 | 20,000 | 20,750 | 99 |
2011/08/08 | 21,500 | 21,600 | 20,550 | 21,050 | 45 |
2011/08/05 | 22,000 | 22,000 | 21,010 | 21,500 | 97 |
2011/08/04 | 22,100 | 22,100 | 22,100 | 22,100 | 12 |
2011/08/03 | 22,310 | 22,310 | 22,250 | 22,300 | 57 |
2011/08/02 | 22,350 | 22,900 | 22,250 | 22,500 | 42 |
2011/08/01 | 22,010 | 22,390 | 22,000 | 22,340 | 43 |
2011/07/29 | 22,000 | 22,600 | 22,000 | 22,100 | 47 |
2011/07/28 | 22,320 | 22,350 | 22,220 | 22,350 | 7 |
2011/07/27 | 22,700 | 22,700 | 22,350 | 22,650 | 31 |
2011/07/26 | 22,500 | 22,550 | 22,400 | 22,550 | 10 |
2011/07/25 | 22,700 | 22,700 | 22,340 | 22,340 | 40 |
2011/07/22 | 22,170 | 22,650 | 22,170 | 22,650 | 20 |
2011/07/21 | 22,100 | 22,120 | 22,100 | 22,120 | 8 |
2011/07/20 | 22,530 | 22,560 | 22,350 | 22,350 | 21 |
2011/07/19 | 22,700 | 22,800 | 22,220 | 22,500 | 35 |
2011/07/15 | 22,600 | 22,600 | 22,540 | 22,540 | 11 |
2011/07/14 | 22,650 | 22,650 | 22,500 | 22,500 | 16 |
2011/07/13 | 22,590 | 23,390 | 22,590 | 22,680 | 14 |
2011/07/12 | 23,010 | 23,010 | 22,710 | 22,710 | 9 |
2011/07/11 | 24,440 | 24,440 | 23,010 | 23,490 | 103 |
2011/07/08 | 22,500 | 22,900 | 22,500 | 22,900 | 19 |
2011/07/07 | 22,400 | 22,400 | 22,400 | 22,400 | 2 |
2011/07/06 | 22,840 | 22,900 | 22,200 | 22,500 | 51 |
2011/07/05 | 22,590 | 22,880 | 22,500 | 22,610 | 66 |
2011/07/04 | 22,500 | 22,570 | 22,300 | 22,570 | 35 |
2011/07/01 | 22,200 | 22,480 | 22,100 | 22,480 | 37 |
2011/06/30 | 21,900 | 22,120 | 21,900 | 22,120 | 6 |
2011/06/29 | 21,900 | 22,000 | 21,720 | 21,910 | 34 |
2011/06/28 | 22,280 | 22,280 | 22,250 | 22,250 | 2 |
2011/06/27 | 22,440 | 22,450 | 21,950 | 22,280 | 39 |
2011/06/24 | 21,820 | 22,010 | 21,650 | 22,010 | 49 |
2011/06/23 | 21,900 | 21,900 | 21,900 | 21,900 | 1 |
2011/06/22 | 22,230 | 22,230 | 22,000 | 22,000 | 9 |
2011/06/21 | 22,000 | 22,180 | 22,000 | 22,180 | 12 |
2011/06/20 | 21,800 | 22,000 | 21,780 | 22,000 | 17 |
2011/06/17 | 22,340 | 22,340 | 21,700 | 21,800 | 43 |
2011/06/16 | 21,700 | 23,500 | 21,700 | 22,500 | 55 |
2011/06/15 | 21,700 | 21,800 | 21,700 | 21,750 | 14 |
2011/06/14 | 22,200 | 22,300 | 21,400 | 22,300 | 29 |
2011/06/13 | 21,380 | 21,800 | 21,380 | 21,800 | 8 |
2011/06/10 | 21,440 | 21,440 | 21,380 | 21,380 | 8 |
2011/06/09 | 21,400 | 22,200 | 21,400 | 21,510 | 28 |
2011/06/08 | 21,150 | 21,900 | 21,080 | 21,900 | 15 |
2011/06/07 | 21,200 | 21,350 | 21,200 | 21,350 | 9 |
2011/06/06 | 21,620 | 21,620 | 21,000 | 21,290 | 30 |
2011/06/03 | 22,190 | 22,220 | 21,700 | 21,890 | 5 |
2011/06/02 | 22,200 | 22,200 | 21,900 | 22,000 | 31 |
2011/06/01 | 21,700 | 21,950 | 21,700 | 21,900 | 22 |
2011/05/31 | 22,250 | 22,250 | 21,650 | 21,700 | 10 |
2011/05/30 | 21,900 | 21,900 | 21,900 | 21,900 | 1 |
2011/05/27 | 21,800 | 22,300 | 21,800 | 21,900 | 3 |
2011/05/26 | 22,490 | 22,490 | 21,830 | 21,830 | 4 |
2011/05/25 | 22,690 | 22,690 | 21,630 | 21,630 | 35 |
2011/05/24 | 22,000 | 22,200 | 21,950 | 22,200 | 8 |
2011/05/23 | 21,900 | 22,000 | 21,600 | 22,000 | 32 |
2011/05/20 | 22,100 | 22,190 | 21,700 | 22,190 | 15 |
2011/05/19 | 21,900 | 22,100 | 21,900 | 22,100 | 5 |
2011/05/18 | 21,800 | 21,900 | 21,800 | 21,900 | 2 |
2011/05/17 | 21,120 | 22,000 | 21,120 | 21,500 | 21 |
2011/05/16 | 22,670 | 22,670 | 21,500 | 21,500 | 14 |
2011/05/13 | 22,800 | 22,800 | 22,800 | 22,800 | 1 |
2011/05/12 | 22,690 | 22,690 | 22,600 | 22,600 | 4 |
2011/05/11 | 22,010 | 22,510 | 22,010 | 22,190 | 64 |
2011/05/10 | 23,090 | 23,100 | 22,560 | 23,100 | 25 |
2011/05/09 | 22,520 | 23,000 | 22,520 | 23,000 | 11 |
2011/05/06 | 23,200 | 23,200 | 22,220 | 22,640 | 50 |
2011/05/02 | 22,600 | 22,600 | 22,200 | 22,200 | 3 |
2011/04/28 | 22,400 | 23,000 | 22,250 | 22,600 | 50 |
2011/04/27 | 21,900 | 22,400 | 21,900 | 21,900 | 7 |
2011/04/26 | 22,740 | 22,800 | 22,390 | 22,390 | 8 |
2011/04/25 | 22,700 | 22,700 | 22,500 | 22,700 | 33 |
2011/04/22 | 22,690 | 22,690 | 22,400 | 22,650 | 22 |
2011/04/21 | 22,300 | 22,300 | 22,010 | 22,300 | 5 |
2011/04/20 | 22,100 | 22,290 | 21,530 | 22,250 | 28 |
2011/04/19 | 21,010 | 22,100 | 21,010 | 22,100 | 13 |
2011/04/18 | 22,000 | 22,000 | 22,000 | 22,000 | 4 |
2011/04/15 | 21,300 | 22,000 | 21,300 | 22,000 | 3 |
2011/04/14 | 21,860 | 22,000 | 21,650 | 22,000 | 63 |
2011/04/13 | 21,990 | 21,990 | 21,990 | 21,990 | 4 |
2011/04/12 | 21,910 | 21,910 | 21,850 | 21,850 | 12 |
2011/04/11 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
2011/04/08 | 0 | 0 | 0 | 22,000 | 0 |
2011/04/07 | 22,420 | 22,420 | 22,000 | 22,000 | 45 |
2011/04/06 | 21,670 | 22,450 | 20,950 | 22,450 | 12 |
2011/04/05 | 21,830 | 21,830 | 21,670 | 21,670 | 18 |
2011/04/04 | 22,000 | 22,200 | 22,000 | 22,000 | 31 |
2011/04/01 | 22,590 | 22,700 | 22,010 | 22,010 | 18 |
2011/03/31 | 23,000 | 23,300 | 21,900 | 22,500 | 149 |
2011/03/30 | 23,010 | 23,010 | 23,000 | 23,000 | 8 |
2011/03/29 | 22,500 | 23,040 | 22,500 | 23,040 | 4 |
2011/03/28 | 23,020 | 23,020 | 22,530 | 22,530 | 22 |
2011/03/25 | 23,800 | 23,800 | 22,200 | 23,300 | 66 |
2011/03/24 | 22,500 | 23,300 | 22,240 | 23,000 | 25 |
2011/03/23 | 21,950 | 22,500 | 21,950 | 22,000 | 41 |
2011/03/22 | 22,100 | 22,500 | 22,000 | 22,000 | 78 |
2011/03/18 | 20,000 | 20,590 | 19,900 | 20,190 | 74 |
2011/03/17 | 19,000 | 19,000 | 18,000 | 18,900 | 33 |
2011/03/16 | 18,200 | 22,000 | 18,120 | 19,990 | 121 |
2011/03/15 | 22,000 | 22,000 | 18,100 | 18,510 | 289 |
2011/03/14 | 24,450 | 24,450 | 22,600 | 23,100 | 278 |
2011/03/11 | 25,400 | 25,950 | 25,400 | 25,950 | 59 |
2011/03/10 | 25,390 | 26,000 | 25,210 | 25,570 | 60 |
2011/03/09 | 25,300 | 26,000 | 25,080 | 25,080 | 37 |
2011/03/08 | 25,010 | 25,490 | 25,010 | 25,450 | 19 |
2011/03/07 | 25,300 | 25,300 | 24,960 | 25,000 | 42 |
2011/03/04 | 25,400 | 25,600 | 25,090 | 25,100 | 22 |
2011/03/03 | 25,180 | 25,400 | 25,180 | 25,400 | 6 |
2011/03/02 | 25,670 | 25,680 | 25,150 | 25,680 | 20 |
2011/03/01 | 25,450 | 25,500 | 25,200 | 25,240 | 24 |
2011/02/28 | 25,000 | 25,290 | 25,000 | 25,290 | 27 |
2011/02/25 | 24,990 | 25,200 | 24,990 | 25,200 | 40 |
2011/02/24 | 24,990 | 25,290 | 24,510 | 24,510 | 32 |
2011/02/23 | 24,910 | 25,370 | 24,910 | 24,990 | 18 |
2011/02/22 | 25,050 | 25,050 | 25,000 | 25,000 | 20 |
2011/02/21 | 25,110 | 25,440 | 24,800 | 25,050 | 58 |
2011/02/18 | 25,200 | 25,200 | 24,990 | 25,070 | 40 |
2011/02/17 | 25,400 | 25,500 | 25,070 | 25,120 | 17 |
2011/02/16 | 25,210 | 25,300 | 24,990 | 25,300 | 33 |
2011/02/15 | 25,100 | 25,500 | 24,930 | 25,400 | 35 |
2011/02/14 | 24,890 | 25,680 | 24,890 | 25,100 | 22 |
2011/02/10 | 24,700 | 24,980 | 24,450 | 24,790 | 29 |
2011/02/09 | 25,200 | 25,200 | 24,050 | 24,790 | 54 |
2011/02/08 | 25,200 | 25,200 | 24,990 | 25,000 | 49 |
2011/02/07 | 25,500 | 25,500 | 24,920 | 24,920 | 41 |
2011/02/04 | 25,000 | 25,180 | 24,700 | 25,180 | 49 |
2011/02/03 | 25,400 | 25,400 | 25,060 | 25,060 | 11 |
2011/02/02 | 25,390 | 25,500 | 25,390 | 25,500 | 77 |
2011/02/01 | 25,010 | 25,200 | 25,000 | 25,100 | 46 |
2011/01/31 | 25,200 | 25,470 | 25,200 | 25,200 | 27 |
2011/01/28 | 25,200 | 25,200 | 24,900 | 25,050 | 121 |
2011/01/27 | 25,170 | 25,790 | 25,170 | 25,500 | 476 |
2011/01/26 | 28,000 | 28,240 | 27,540 | 27,670 | 51 |
2011/01/25 | 28,400 | 28,400 | 28,000 | 28,380 | 34 |
2011/01/24 | 28,300 | 28,300 | 27,600 | 27,600 | 22 |
2011/01/21 | 28,270 | 28,290 | 27,740 | 28,290 | 42 |
2011/01/20 | 28,510 | 28,510 | 28,110 | 28,450 | 21 |
2011/01/19 | 28,950 | 29,000 | 28,900 | 29,000 | 30 |
2011/01/18 | 28,950 | 29,000 | 28,550 | 28,950 | 31 |
2011/01/17 | 28,300 | 28,890 | 28,300 | 28,890 | 25 |
2011/01/14 | 28,040 | 29,000 | 28,040 | 28,250 | 82 |
2011/01/13 | 28,100 | 28,540 | 27,920 | 28,540 | 24 |
2011/01/12 | 28,300 | 28,330 | 28,000 | 28,100 | 22 |
2011/01/11 | 28,650 | 28,800 | 28,100 | 28,700 | 58 |
2011/01/07 | 28,850 | 28,850 | 28,750 | 28,750 | 24 |
2011/01/06 | 28,970 | 28,970 | 28,700 | 28,850 | 44 |
2011/01/05 | 28,980 | 28,980 | 28,250 | 28,800 | 200 |
2011/01/04 | 28,600 | 28,600 | 28,310 | 28,600 | 77 |