オービック(4684)の株価時系列情報
オービック(4684)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 |
---|---|---|---|---|---|
2004/12/30 | 20,400 | 20,400 | 20,290 | 20,350 | 2,800 |
2004/12/29 | 20,350 | 20,350 | 20,230 | 20,320 | 5,000 |
2004/12/28 | 20,190 | 20,300 | 20,130 | 20,290 | 7,900 |
2004/12/27 | 20,220 | 20,220 | 20,070 | 20,210 | 9,800 |
2004/12/24 | 20,140 | 20,260 | 20,040 | 20,070 | 11,700 |
2004/12/22 | 20,290 | 20,290 | 20,010 | 20,130 | 10,100 |
2004/12/21 | 20,010 | 20,330 | 19,990 | 20,060 | 17,000 |
2004/12/20 | 20,220 | 20,370 | 20,010 | 20,090 | 37,100 |
2004/12/17 | 19,810 | 20,080 | 19,810 | 19,910 | 53,200 |
2004/12/16 | 20,170 | 20,180 | 19,920 | 19,940 | 44,900 |
2004/12/15 | 20,110 | 20,540 | 20,110 | 20,370 | 44,300 |
2004/12/14 | 20,450 | 20,600 | 20,250 | 20,360 | 34,300 |
2004/12/13 | 20,940 | 20,940 | 20,600 | 20,610 | 18,900 |
2004/12/10 | 21,000 | 21,110 | 20,920 | 20,930 | 31,600 |
2004/12/09 | 20,790 | 20,910 | 20,700 | 20,700 | 20,100 |
2004/12/08 | 20,850 | 20,970 | 20,670 | 20,790 | 30,100 |
2004/12/07 | 20,990 | 21,350 | 20,950 | 21,200 | 42,900 |
2004/12/06 | 20,770 | 21,080 | 20,620 | 20,690 | 32,800 |
2004/12/03 | 20,770 | 21,130 | 20,690 | 21,050 | 31,300 |
2004/12/02 | 20,680 | 20,860 | 20,680 | 20,820 | 38,100 |
2004/12/01 | 20,310 | 20,610 | 20,310 | 20,610 | 30,000 |
2004/11/30 | 20,700 | 20,700 | 20,300 | 20,570 | 19,300 |
2004/11/29 | 20,480 | 20,640 | 20,190 | 20,570 | 19,400 |
2004/11/26 | 20,340 | 20,500 | 20,320 | 20,330 | 16,700 |
2004/11/25 | 20,260 | 20,440 | 20,200 | 20,390 | 39,000 |
2004/11/24 | 19,880 | 20,490 | 19,880 | 20,480 | 36,600 |
2004/11/22 | 20,000 | 20,140 | 19,730 | 20,130 | 32,300 |
2004/11/19 | 20,000 | 20,210 | 19,970 | 20,010 | 14,800 |
2004/11/18 | 19,870 | 20,120 | 19,870 | 20,000 | 29,700 |
2004/11/17 | 19,560 | 20,060 | 19,560 | 19,870 | 45,700 |
2004/11/16 | 20,340 | 20,350 | 19,630 | 19,760 | 41,000 |
2004/11/15 | 19,720 | 20,340 | 19,720 | 20,340 | 38,000 |
2004/11/12 | 19,550 | 20,090 | 19,550 | 19,920 | 30,700 |
2004/11/11 | 20,450 | 20,450 | 19,950 | 19,950 | 21,100 |
2004/11/10 | 20,480 | 20,550 | 20,300 | 20,450 | 22,900 |
2004/11/09 | 20,360 | 20,510 | 20,210 | 20,490 | 31,500 |
2004/11/08 | 20,650 | 20,650 | 20,000 | 20,160 | 19,800 |
2004/11/05 | 20,360 | 20,530 | 20,350 | 20,490 | 26,300 |
2004/11/04 | 20,010 | 20,370 | 20,010 | 20,240 | 57,800 |
2004/11/02 | 19,950 | 19,950 | 19,810 | 19,930 | 18,200 |
2004/11/01 | 19,890 | 19,890 | 19,550 | 19,750 | 14,100 |
2004/10/29 | 19,930 | 19,990 | 19,650 | 19,890 | 50,900 |
2004/10/28 | 19,660 | 19,660 | 19,350 | 19,530 | 52,200 |
2004/10/27 | 19,120 | 19,400 | 18,990 | 19,060 | 92,300 |
2004/10/26 | 18,470 | 18,680 | 18,340 | 18,520 | 104,700 |
2004/10/25 | 18,900 | 18,900 | 18,420 | 18,540 | 109,800 |
2004/10/22 | 19,680 | 19,690 | 19,240 | 19,380 | 50,100 |
2004/10/21 | 20,180 | 20,300 | 19,700 | 19,700 | 39,800 |
2004/10/20 | 20,420 | 20,480 | 20,100 | 20,480 | 28,400 |
2004/10/19 | 20,520 | 20,700 | 20,420 | 20,550 | 25,800 |
2004/10/18 | 20,810 | 20,810 | 20,530 | 20,660 | 6,400 |
2004/10/15 | 20,590 | 20,680 | 20,360 | 20,510 | 20,800 |
2004/10/14 | 21,000 | 21,000 | 20,730 | 20,750 | 13,900 |
2004/10/13 | 21,100 | 21,300 | 20,800 | 20,920 | 36,100 |
2004/10/12 | 21,720 | 21,770 | 21,100 | 21,180 | 13,300 |
2004/10/08 | 21,810 | 21,900 | 21,690 | 21,710 | 10,800 |
2004/10/07 | 21,940 | 21,980 | 21,510 | 21,510 | 17,600 |
2004/10/06 | 21,820 | 21,820 | 21,460 | 21,610 | 18,200 |
2004/10/05 | 21,760 | 21,920 | 21,500 | 21,810 | 31,600 |
2004/10/04 | 21,150 | 21,450 | 20,850 | 21,330 | 15,300 |
2004/10/01 | 20,670 | 21,000 | 20,640 | 20,800 | 17,000 |
2004/09/30 | 20,640 | 21,050 | 20,600 | 20,680 | 40,600 |
2004/09/29 | 21,220 | 21,220 | 20,500 | 20,620 | 13,300 |
2004/09/28 | 21,150 | 21,150 | 20,850 | 21,000 | 12,700 |
2004/09/27 | 21,160 | 21,220 | 20,700 | 21,040 | 11,400 |
2004/09/24 | 20,800 | 21,180 | 20,800 | 20,920 | 14,200 |
2004/09/22 | 21,970 | 21,970 | 21,120 | 21,340 | 23,800 |
2004/09/21 | 22,170 | 22,170 | 21,400 | 21,400 | 23,900 |
2004/09/17 | 21,550 | 21,690 | 21,430 | 21,600 | 13,000 |
2004/09/16 | 21,520 | 21,680 | 21,480 | 21,540 | 15,100 |
2004/09/15 | 22,040 | 22,040 | 21,700 | 21,790 | 29,400 |
2004/09/14 | 21,960 | 22,090 | 21,600 | 22,090 | 9,500 |
2004/09/13 | 21,520 | 21,950 | 21,280 | 21,950 | 43,500 |
2004/09/10 | 21,760 | 21,800 | 21,230 | 21,500 | 45,200 |
2004/09/09 | 22,200 | 22,310 | 21,900 | 22,200 | 31,800 |
2004/09/08 | 21,950 | 22,100 | 21,920 | 22,020 | 10,300 |
2004/09/07 | 22,060 | 22,200 | 21,760 | 22,030 | 32,300 |
2004/09/06 | 21,850 | 22,110 | 21,600 | 22,110 | 23,800 |
2004/09/03 | 22,760 | 22,760 | 21,700 | 22,150 | 26,700 |
2004/09/02 | 22,480 | 22,920 | 22,320 | 22,770 | 34,400 |
2004/09/01 | 21,790 | 22,210 | 21,700 | 22,070 | 20,500 |
2004/08/31 | 22,010 | 22,130 | 21,760 | 21,810 | 16,700 |
2004/08/30 | 22,510 | 22,510 | 22,030 | 22,290 | 19,800 |
2004/08/27 | 22,100 | 22,240 | 21,850 | 22,170 | 22,800 |
2004/08/26 | 22,320 | 22,320 | 21,960 | 22,060 | 16,000 |
2004/08/25 | 21,890 | 22,260 | 21,800 | 22,200 | 28,100 |
2004/08/24 | 21,990 | 22,150 | 21,840 | 21,900 | 16,100 |
2004/08/23 | 22,030 | 22,330 | 22,000 | 22,290 | 23,700 |
2004/08/20 | 22,290 | 22,490 | 22,130 | 22,330 | 25,100 |
2004/08/19 | 22,320 | 23,340 | 22,300 | 22,830 | 47,300 |
2004/08/18 | 21,600 | 22,370 | 21,600 | 22,280 | 34,100 |
2004/08/17 | 21,430 | 21,650 | 21,300 | 21,300 | 8,100 |
2004/08/16 | 21,500 | 21,740 | 21,070 | 21,400 | 17,700 |
2004/08/13 | 21,480 | 21,980 | 21,300 | 21,810 | 18,700 |
2004/08/12 | 21,670 | 21,670 | 21,250 | 21,470 | 18,800 |
2004/08/11 | 21,800 | 22,160 | 21,780 | 21,850 | 27,000 |
2004/08/10 | 21,720 | 21,900 | 21,470 | 21,740 | 22,200 |
2004/08/09 | 21,320 | 21,450 | 21,000 | 21,450 | 24,600 |
2004/08/06 | 20,950 | 21,550 | 20,800 | 21,400 | 22,500 |
2004/08/05 | 21,160 | 21,280 | 20,830 | 21,110 | 12,600 |
2004/08/04 | 20,630 | 20,860 | 20,500 | 20,860 | 19,600 |
2004/08/03 | 21,290 | 21,570 | 20,650 | 21,020 | 36,100 |
2004/08/02 | 21,690 | 21,870 | 21,360 | 21,590 | 30,400 |
2004/07/30 | 21,360 | 21,760 | 21,310 | 21,500 | 26,400 |
2004/07/29 | 21,240 | 21,500 | 20,880 | 21,500 | 18,300 |
2004/07/28 | 21,900 | 21,900 | 21,520 | 21,840 | 46,200 |
2004/07/27 | 20,510 | 21,030 | 20,510 | 20,870 | 53,300 |
2004/07/26 | 21,040 | 21,040 | 20,100 | 20,520 | 16,400 |
2004/07/23 | 20,990 | 21,050 | 20,720 | 20,740 | 13,600 |
2004/07/22 | 21,130 | 21,130 | 20,750 | 20,780 | 13,300 |
2004/07/21 | 21,190 | 21,500 | 20,960 | 21,290 | 22,900 |
2004/07/20 | 21,030 | 21,100 | 20,780 | 20,890 | 21,700 |
2004/07/16 | 21,150 | 21,610 | 20,880 | 21,500 | 24,000 |
2004/07/15 | 21,870 | 22,170 | 21,300 | 21,380 | 18,000 |
2004/07/14 | 22,330 | 22,600 | 21,840 | 21,840 | 15,800 |
2004/07/13 | 22,400 | 22,460 | 22,090 | 22,330 | 21,800 |
2004/07/12 | 22,600 | 22,600 | 22,110 | 22,390 | 21,400 |
2004/07/09 | 21,650 | 21,980 | 21,500 | 21,900 | 17,100 |
2004/07/08 | 22,160 | 22,160 | 21,760 | 21,790 | 17,900 |
2004/07/07 | 21,900 | 21,980 | 21,550 | 21,860 | 37,700 |
2004/07/06 | 22,270 | 22,430 | 22,150 | 22,350 | 36,900 |
2004/07/05 | 22,800 | 23,070 | 22,350 | 22,860 | 26,000 |
2004/07/02 | 23,000 | 23,000 | 22,610 | 22,890 | 15,500 |
2004/07/01 | 23,280 | 23,280 | 22,830 | 23,150 | 26,800 |
2004/06/30 | 22,650 | 23,250 | 22,260 | 23,250 | 32,700 |
2004/06/29 | 22,790 | 22,790 | 22,110 | 22,260 | 30,200 |
2004/06/28 | 22,800 | 22,850 | 22,600 | 22,840 | 9,700 |
2004/06/25 | 22,790 | 22,790 | 22,350 | 22,500 | 22,000 |
2004/06/24 | 22,410 | 22,650 | 22,040 | 22,310 | 29,600 |
2004/06/23 | 22,980 | 22,980 | 22,200 | 22,370 | 45,000 |
2004/06/22 | 23,190 | 23,370 | 22,800 | 22,980 | 30,200 |
2004/06/21 | 23,410 | 23,990 | 23,410 | 23,720 | 21,100 |
2004/06/18 | 23,200 | 23,400 | 23,000 | 23,400 | 23,000 |
2004/06/17 | 23,080 | 23,300 | 22,610 | 22,960 | 17,300 |
2004/06/16 | 22,510 | 23,100 | 22,510 | 22,780 | 16,400 |
2004/06/15 | 22,720 | 22,750 | 22,360 | 22,590 | 24,400 |
2004/06/14 | 22,200 | 22,670 | 22,200 | 22,520 | 7,700 |
2004/06/11 | 22,330 | 22,650 | 22,150 | 22,510 | 39,900 |
2004/06/10 | 22,200 | 22,200 | 21,910 | 22,150 | 20,100 |
2004/06/09 | 22,310 | 22,370 | 21,900 | 22,190 | 23,400 |
2004/06/08 | 22,480 | 22,790 | 22,460 | 22,680 | 13,000 |
2004/06/07 | 22,240 | 22,400 | 22,210 | 22,230 | 15,000 |
2004/06/04 | 22,010 | 22,220 | 21,860 | 22,210 | 16,300 |
2004/06/03 | 22,640 | 22,640 | 21,860 | 21,880 | 14,300 |
2004/06/02 | 22,710 | 22,710 | 22,400 | 22,450 | 4,700 |
2004/06/01 | 22,460 | 22,850 | 22,380 | 22,700 | 15,000 |
2004/05/31 | 22,800 | 22,800 | 22,100 | 22,460 | 7,300 |
2004/05/28 | 22,320 | 22,500 | 22,100 | 22,430 | 15,600 |
2004/05/27 | 22,360 | 22,410 | 22,200 | 22,330 | 10,500 |
2004/05/26 | 21,970 | 22,650 | 21,970 | 22,320 | 28,300 |
2004/05/25 | 22,220 | 22,400 | 21,810 | 21,810 | 19,300 |
2004/05/24 | 22,370 | 22,670 | 22,220 | 22,220 | 5,900 |
2004/05/21 | 22,110 | 22,700 | 22,030 | 22,600 | 10,300 |
2004/05/20 | 22,860 | 22,860 | 21,900 | 22,100 | 52,800 |
2004/05/19 | 23,110 | 23,110 | 22,200 | 22,850 | 46,400 |
2004/05/18 | 20,610 | 22,300 | 20,600 | 21,910 | 26,400 |
2004/05/17 | 21,510 | 21,600 | 20,550 | 21,050 | 9,700 |
2004/05/14 | 21,770 | 22,070 | 21,070 | 21,310 | 16,800 |
2004/05/13 | 22,440 | 22,440 | 22,000 | 22,070 | 19,100 |
2004/05/12 | 22,950 | 22,950 | 22,100 | 22,450 | 40,500 |
2004/05/11 | 21,290 | 22,900 | 21,270 | 21,750 | 33,500 |
2004/05/10 | 23,030 | 23,030 | 21,020 | 21,480 | 42,600 |
2004/05/07 | 23,400 | 23,500 | 23,300 | 23,330 | 50,100 |
2004/05/06 | 24,550 | 25,390 | 24,260 | 24,300 | 57,400 |
2004/04/30 | 23,800 | 24,290 | 23,660 | 23,950 | 27,200 |
2004/04/28 | 25,000 | 25,050 | 24,500 | 24,750 | 18,400 |
2004/04/27 | 24,720 | 25,000 | 24,630 | 24,830 | 20,400 |
2004/04/26 | 24,150 | 25,350 | 23,970 | 25,010 | 57,700 |
2004/04/23 | 23,450 | 23,550 | 23,190 | 23,550 | 45,400 |
2004/04/22 | 24,770 | 24,800 | 23,800 | 24,050 | 49,200 |
2004/04/21 | 23,520 | 24,000 | 23,350 | 23,570 | 32,500 |
2004/04/20 | 23,250 | 23,650 | 23,210 | 23,530 | 15,400 |
2004/04/19 | 24,000 | 24,120 | 23,200 | 23,550 | 21,700 |
2004/04/16 | 23,920 | 24,220 | 23,710 | 24,000 | 23,800 |
2004/04/15 | 25,260 | 25,280 | 23,690 | 23,920 | 35,600 |
2004/04/14 | 24,950 | 25,300 | 24,950 | 25,180 | 19,200 |
2004/04/13 | 25,280 | 25,650 | 25,200 | 25,250 | 15,900 |
2004/04/12 | 24,750 | 25,550 | 24,680 | 25,450 | 25,800 |
2004/04/09 | 25,400 | 25,600 | 25,110 | 25,350 | 33,900 |
2004/04/08 | 25,480 | 25,890 | 25,400 | 25,400 | 35,000 |
2004/04/07 | 26,740 | 26,740 | 25,980 | 25,980 | 12,500 |
2004/04/06 | 26,200 | 26,770 | 26,050 | 26,740 | 24,800 |
2004/04/05 | 25,910 | 26,240 | 25,910 | 26,110 | 28,600 |
2004/04/02 | 25,470 | 25,840 | 25,170 | 25,840 | 7,100 |
2004/04/01 | 25,100 | 25,780 | 25,100 | 25,600 | 27,000 |
2004/03/31 | 24,800 | 25,100 | 24,720 | 25,100 | 30,400 |
2004/03/30 | 24,900 | 24,900 | 24,520 | 24,670 | 22,400 |
2004/03/29 | 24,550 | 24,990 | 24,490 | 24,980 | 13,800 |
2004/03/26 | 23,960 | 24,470 | 23,960 | 24,250 | 24,700 |
2004/03/25 | 23,510 | 23,920 | 23,510 | 23,700 | 30,100 |
2004/03/24 | 24,210 | 24,230 | 23,610 | 23,800 | 28,000 |
2004/03/23 | 24,400 | 24,470 | 23,770 | 24,200 | 21,700 |
2004/03/22 | 23,900 | 24,200 | 23,500 | 23,500 | 15,000 |
2004/03/19 | 23,570 | 24,360 | 23,570 | 23,600 | 19,200 |
2004/03/18 | 24,650 | 24,830 | 24,050 | 24,170 | 17,300 |
2004/03/17 | 24,000 | 24,470 | 24,000 | 24,410 | 11,800 |
2004/03/16 | 24,880 | 24,890 | 24,120 | 24,510 | 10,600 |
2004/03/15 | 24,050 | 24,940 | 24,050 | 24,900 | 18,000 |
2004/03/12 | 23,500 | 24,450 | 23,500 | 24,160 | 29,800 |
2004/03/11 | 24,000 | 24,000 | 23,330 | 23,780 | 14,200 |
2004/03/10 | 24,400 | 24,600 | 23,910 | 24,470 | 21,000 |
2004/03/09 | 24,300 | 24,800 | 24,000 | 24,700 | 17,800 |
2004/03/08 | 24,500 | 25,000 | 24,500 | 24,880 | 17,500 |
2004/03/05 | 23,800 | 24,330 | 23,790 | 24,280 | 29,000 |
2004/03/04 | 23,550 | 23,800 | 23,430 | 23,800 | 8,500 |
2004/03/03 | 23,990 | 23,990 | 23,570 | 23,800 | 13,900 |
2004/03/02 | 23,450 | 23,850 | 23,300 | 23,850 | 29,300 |
2004/03/01 | 22,900 | 23,450 | 22,900 | 23,300 | 21,600 |
2004/02/27 | 22,180 | 22,800 | 22,150 | 22,800 | 18,300 |
2004/02/26 | 21,500 | 22,160 | 21,380 | 22,160 | 16,600 |
2004/02/25 | 22,180 | 22,180 | 21,760 | 21,950 | 9,400 |
2004/02/24 | 21,990 | 22,000 | 21,700 | 21,990 | 24,300 |
2004/02/23 | 21,570 | 21,850 | 21,350 | 21,810 | 14,100 |
2004/02/20 | 21,250 | 21,250 | 20,960 | 21,160 | 10,600 |
2004/02/19 | 21,350 | 21,700 | 21,250 | 21,330 | 19,400 |
2004/02/18 | 20,950 | 21,500 | 20,900 | 21,350 | 29,300 |
2004/02/17 | 20,510 | 21,110 | 20,510 | 21,110 | 11,100 |
2004/02/16 | 21,000 | 21,100 | 20,820 | 21,100 | 7,900 |
2004/02/13 | 20,960 | 21,190 | 20,760 | 20,760 | 9,600 |
2004/02/12 | 20,960 | 21,270 | 20,800 | 20,950 | 19,400 |
2004/02/10 | 21,480 | 21,480 | 20,580 | 20,660 | 21,500 |
2004/02/09 | 21,560 | 21,790 | 21,480 | 21,620 | 11,800 |
2004/02/06 | 21,540 | 21,950 | 21,530 | 21,860 | 10,100 |
2004/02/05 | 21,000 | 21,400 | 21,000 | 21,400 | 13,000 |
2004/02/04 | 22,000 | 22,010 | 21,120 | 21,590 | 27,800 |
2004/02/03 | 21,990 | 22,050 | 21,200 | 21,840 | 17,100 |
2004/02/02 | 21,900 | 21,930 | 21,450 | 21,470 | 11,200 |
2004/01/30 | 22,190 | 22,200 | 21,800 | 21,900 | 8,800 |
2004/01/29 | 22,420 | 22,470 | 21,840 | 22,000 | 13,200 |
2004/01/28 | 22,100 | 22,900 | 22,100 | 22,400 | 30,100 |
2004/01/27 | 23,120 | 23,330 | 22,690 | 22,690 | 15,100 |
2004/01/26 | 23,450 | 23,750 | 23,170 | 23,300 | 10,800 |
2004/01/23 | 23,100 | 23,700 | 23,100 | 23,450 | 11,500 |
2004/01/22 | 23,440 | 23,600 | 23,260 | 23,300 | 17,800 |
2004/01/21 | 23,320 | 23,610 | 23,290 | 23,440 | 5,900 |
2004/01/20 | 23,990 | 23,990 | 23,080 | 23,620 | 21,700 |
2004/01/19 | 23,000 | 23,760 | 23,000 | 23,750 | 15,400 |
2004/01/16 | 22,770 | 23,190 | 22,770 | 22,850 | 17,600 |
2004/01/15 | 22,690 | 22,900 | 22,300 | 22,550 | 29,000 |
2004/01/14 | 23,300 | 23,310 | 22,810 | 22,990 | 42,100 |
2004/01/13 | 24,000 | 24,000 | 23,210 | 23,300 | 22,500 |
2004/01/09 | 22,990 | 23,650 | 22,900 | 23,540 | 36,300 |
2004/01/08 | 22,280 | 22,900 | 22,280 | 22,710 | 11,400 |
2004/01/07 | 22,490 | 22,610 | 22,040 | 22,280 | 14,500 |
2004/01/06 | 22,300 | 22,650 | 22,210 | 22,490 | 23,000 |
2004/01/05 | 21,890 | 22,450 | 21,800 | 22,170 | 10,100 |