日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 26,940 26,980 25,690 25,980 40,200
2005/12/29 25,810 26,720 25,500 26,640 48,700
2005/12/28 25,400 25,500 24,880 25,210 31,500
2005/12/27 25,500 26,000 25,040 25,100 35,500
2005/12/26 25,790 26,500 25,580 25,800 52,800
2005/12/22 25,560 26,690 25,310 25,490 120,500
2005/12/21 24,990 25,370 24,670 25,260 40,700
2005/12/20 23,650 24,670 23,640 24,450 71,050
2005/12/19 23,560 23,980 23,520 23,650 36,550
2005/12/16 24,600 24,800 23,300 23,520 108,350
2005/12/15 24,920 25,090 24,640 24,900 108,600
2005/12/14 25,920 25,920 24,380 24,620 182,100
2005/12/13 22,920 23,060 22,460 22,920 80,450
2005/12/12 23,000 23,270 22,020 22,020 66,150
2005/12/09 20,900 21,450 20,850 21,450 60,400
2005/12/08 21,240 21,240 20,760 20,990 30,800
2005/12/07 21,000 21,260 20,800 21,230 54,000
2005/12/06 21,500 21,500 20,650 21,230 45,650
2005/12/05 21,800 21,800 20,850 20,990 69,700
2005/12/02 21,230 21,830 20,890 21,820 140,450
2005/12/01 19,310 19,950 19,300 19,830 51,150
2005/11/30 19,550 19,700 19,300 19,300 31,750
2005/11/29 19,500 19,510 19,320 19,450 34,850
2005/11/28 19,330 19,580 19,120 19,500 49,500
2005/11/25 19,950 19,950 19,160 19,260 29,500
2005/11/24 19,750 19,930 19,700 19,850 46,300
2005/11/22 19,140 19,650 19,140 19,650 38,500
2005/11/21 19,200 19,390 19,130 19,270 42,150
2005/11/18 19,200 19,330 19,020 19,060 21,550
2005/11/17 19,000 19,230 19,000 19,160 20,200
2005/11/16 19,120 19,140 18,870 19,020 34,050
2005/11/15 19,310 19,370 18,990 19,120 35,050
2005/11/14 19,600 19,630 19,210 19,360 55,900
2005/11/11 19,480 19,540 19,380 19,470 63,850
2005/11/10 19,340 19,340 19,060 19,330 28,150
2005/11/09 19,340 19,340 18,990 19,130 41,300
2005/11/08 19,000 19,360 18,720 19,260 92,450
2005/11/07 18,960 18,960 18,610 18,770 65,400
2005/11/04 18,700 18,810 18,620 18,760 78,800
2005/11/02 18,400 18,610 18,200 18,560 195,350
2005/11/01 18,900 18,910 18,000 18,240 159,550
2005/10/31 18,820 18,950 18,650 18,900 52,000
2005/10/28 18,350 18,810 18,110 18,680 66,000
2005/10/27 18,340 18,500 18,020 18,320 173,050
2005/10/26 19,050 19,120 18,290 18,540 151,700
2005/10/25 19,120 19,480 19,040 19,040 38,950
2005/10/24 19,450 19,570 19,060 19,060 98,900
2005/10/21 19,700 19,870 19,150 19,340 88,150
2005/10/20 20,400 20,500 20,000 20,500 44,200
2005/10/19 20,010 20,230 19,870 19,900 65,300
2005/10/18 20,510 20,530 20,170 20,340 60,100
2005/10/17 20,420 20,600 20,170 20,210 44,750
2005/10/14 20,010 20,420 20,010 20,420 81,750
2005/10/13 20,050 20,060 19,900 20,010 43,350
2005/10/12 19,790 19,930 19,690 19,790 27,300
2005/10/11 19,650 19,750 19,420 19,670 36,250
2005/10/07 19,600 20,050 19,430 19,630 57,650
2005/10/06 20,000 20,080 19,570 19,800 120,950
2005/10/05 19,400 20,170 19,370 20,160 138,600
2005/10/04 19,010 19,340 19,000 19,170 96,000
2005/10/03 19,480 19,480 19,100 19,190 39,400
2005/09/30 19,350 19,370 19,160 19,300 66,500
2005/09/29 19,130 19,150 18,900 19,080 50,950
2005/09/28 19,100 19,100 18,890 19,060 36,250
2005/09/27 19,480 19,480 18,840 18,900 44,300
2005/09/26 19,170 19,380 18,770 19,380 54,700
2005/09/22 19,240 19,250 18,910 18,970 45,100
2005/09/21 19,500 19,620 19,040 19,040 63,500
2005/09/20 19,300 19,490 19,230 19,420 24,900
2005/09/16 19,300 19,490 19,270 19,490 22,450
2005/09/15 19,400 19,490 19,200 19,250 23,500
2005/09/14 19,650 19,650 19,330 19,510 40,100
2005/09/13 19,510 19,710 19,400 19,690 30,450
2005/09/12 19,200 19,500 19,180 19,380 31,300
2005/09/09 18,900 19,050 18,900 19,000 30,600
2005/09/08 18,900 19,070 18,900 19,060 17,950
2005/09/07 19,110 19,110 18,930 19,060 29,900
2005/09/06 18,880 19,070 18,880 19,070 25,550
2005/09/05 19,000 19,010 18,880 18,980 11,350
2005/09/02 19,100 19,160 18,960 19,020 11,500
2005/09/01 19,240 19,240 18,960 19,120 20,500
2005/08/31 19,000 19,090 18,950 19,040 12,000
2005/08/30 19,130 19,170 18,980 19,000 8,350
2005/08/29 19,120 19,180 18,970 19,130 15,750
2005/08/26 19,210 19,210 19,000 19,120 8,100
2005/08/25 19,060 19,260 19,050 19,200 29,350
2005/08/24 18,970 19,140 18,970 18,980 32,200
2005/08/23 19,310 19,470 19,100 19,370 30,350
2005/08/22 19,520 19,700 19,310 19,420 35,750
2005/08/19 18,990 19,500 18,850 19,500 60,250
2005/08/18 18,900 19,030 18,800 18,820 36,550
2005/08/17 19,400 19,400 18,800 18,870 48,400
2005/08/16 19,390 19,550 19,320 19,420 90,000
2005/08/15 18,990 19,250 18,810 18,860 17,600
2005/08/12 18,850 19,280 18,850 18,920 24,050
2005/08/11 19,130 19,300 19,090 19,160 23,500
2005/08/10 19,160 19,180 18,940 19,130 13,650
2005/08/09 18,450 18,910 18,450 18,810 20,100
2005/08/08 18,480 18,670 18,270 18,570 33,350
2005/08/05 18,570 18,760 18,350 18,420 35,850
2005/08/04 19,230 19,230 18,820 18,970 29,800
2005/08/03 19,540 19,540 19,080 19,190 23,900
2005/08/02 19,490 19,550 19,340 19,540 21,200
2005/08/01 19,150 19,540 19,150 19,480 17,650
2005/07/29 19,450 19,650 19,320 19,330 15,100
2005/07/28 19,600 19,600 19,430 19,500 6,400
2005/07/27 19,580 19,680 19,470 19,590 8,600
2005/07/26 19,640 19,740 19,510 19,590 41,100
2005/07/25 19,410 19,630 19,360 19,570 15,900
2005/07/22 19,370 19,470 19,300 19,350 15,800
2005/07/21 19,620 19,730 19,360 19,530 24,200
2005/07/20 19,700 19,800 19,430 19,610 24,900
2005/07/19 19,790 19,790 19,520 19,560 16,500
2005/07/15 19,580 19,850 19,580 19,850 30,500
2005/07/14 19,660 19,670 19,520 19,540 32,200
2005/07/13 19,350 19,550 19,340 19,510 23,100
2005/07/12 19,330 19,530 19,330 19,340 9,200
2005/07/11 19,170 19,600 19,170 19,310 21,300
2005/07/08 19,550 19,550 19,070 19,070 25,400
2005/07/07 19,680 19,680 19,360 19,420 12,400
2005/07/06 19,890 19,920 19,650 19,710 52,900
2005/07/05 19,660 19,880 19,650 19,850 86,700
2005/07/04 19,280 19,680 19,100 19,670 40,300
2005/07/01 19,060 19,060 18,900 18,900 13,200
2005/06/30 19,040 19,270 18,830 18,830 45,400
2005/06/29 18,620 19,130 18,600 19,040 63,700
2005/06/28 18,500 18,500 18,210 18,420 41,400
2005/06/27 18,520 18,650 18,400 18,510 18,900
2005/06/24 18,630 18,630 18,400 18,520 25,100
2005/06/23 19,000 19,000 18,690 18,700 37,500
2005/06/22 19,020 19,150 18,950 19,120 40,900
2005/06/21 19,190 19,190 19,020 19,090 50,600
2005/06/20 19,200 19,300 19,080 19,200 17,200
2005/06/17 19,250 19,280 19,000 19,070 39,100
2005/06/16 19,030 19,140 19,010 19,070 19,400
2005/06/15 19,060 19,100 19,000 19,030 25,000
2005/06/14 19,200 19,250 19,030 19,060 23,000
2005/06/13 19,200 19,390 19,190 19,190 11,200
2005/06/10 19,200 19,360 19,060 19,260 24,000
2005/06/09 19,560 19,570 19,130 19,150 21,400
2005/06/08 19,150 19,360 19,060 19,360 27,800
2005/06/07 19,090 19,180 19,020 19,060 18,000
2005/06/06 19,030 19,170 18,860 19,090 20,100
2005/06/03 19,210 19,210 18,930 19,100 32,200
2005/06/02 19,000 19,240 18,920 19,210 45,000
2005/06/01 18,840 18,970 18,650 18,950 20,900
2005/05/31 18,750 19,000 18,670 19,000 53,600
2005/05/30 18,470 18,620 18,370 18,620 34,200
2005/05/27 18,430 18,440 18,230 18,270 23,500
2005/05/26 18,210 18,430 18,140 18,230 22,300
2005/05/25 18,190 18,300 17,990 18,020 27,400
2005/05/24 18,680 18,680 18,210 18,310 16,900
2005/05/23 18,360 18,500 18,270 18,480 24,100
2005/05/20 18,300 18,550 18,030 18,250 46,800
2005/05/19 18,030 18,220 18,020 18,130 33,300
2005/05/18 17,800 17,960 17,670 17,960 25,700
2005/05/17 17,900 18,100 17,630 17,790 50,500
2005/05/16 18,200 18,300 17,880 17,880 25,500
2005/05/13 18,360 18,480 18,120 18,400 34,200
2005/05/12 18,590 18,640 18,230 18,340 27,200
2005/05/11 18,710 18,820 18,550 18,630 30,400
2005/05/10 18,900 18,990 18,800 18,930 40,900
2005/05/09 18,900 19,050 18,690 18,890 56,200
2005/05/06 19,100 19,220 18,850 18,930 51,500
2005/05/02 19,250 19,300 18,990 19,300 14,900
2005/04/28 19,020 19,130 18,890 19,130 19,000
2005/04/27 19,130 19,160 18,850 18,900 30,000
2005/04/26 19,260 19,470 19,150 19,190 22,500
2005/04/25 19,370 19,500 19,310 19,450 33,900
2005/04/22 19,590 19,650 19,320 19,570 31,400
2005/04/21 18,900 19,330 18,550 19,170 44,300
2005/04/20 19,320 19,400 19,200 19,390 24,500
2005/04/19 19,340 19,450 19,010 19,310 24,100
2005/04/18 19,470 19,590 18,820 18,940 29,900
2005/04/15 19,990 19,990 19,690 19,790 21,900
2005/04/14 20,020 20,140 19,930 20,070 25,600
2005/04/13 20,100 20,300 20,100 20,250 50,600
2005/04/12 20,090 20,200 20,040 20,080 43,100
2005/04/11 20,260 20,290 20,050 20,050 20,000
2005/04/08 20,240 20,440 20,240 20,350 26,200
2005/04/07 20,260 20,380 20,170 20,240 29,400
2005/04/06 20,370 20,500 20,250 20,260 49,300
2005/04/05 20,860 20,860 20,400 20,400 60,500
2005/04/04 21,050 21,050 20,570 20,610 25,400
2005/04/01 20,920 20,920 20,600 20,750 23,800
2005/03/31 20,720 20,920 20,640 20,920 30,900
2005/03/30 20,760 21,070 20,700 20,950 71,400
2005/03/29 21,090 21,090 20,430 20,460 25,700
2005/03/28 21,060 21,310 21,060 21,150 23,100
2005/03/25 21,240 21,380 21,000 21,130 21,300
2005/03/24 21,350 21,400 21,170 21,180 42,400
2005/03/23 21,450 21,580 21,070 21,580 52,000
2005/03/22 21,030 21,710 20,860 21,630 111,500
2005/03/18 20,370 20,790 20,370 20,730 31,400
2005/03/17 20,490 20,490 20,200 20,360 20,700
2005/03/16 20,100 20,700 20,100 20,570 58,900
2005/03/15 20,070 20,200 20,000 20,050 27,000
2005/03/14 20,310 20,320 20,050 20,110 23,900
2005/03/11 20,850 20,850 20,310 20,320 43,200
2005/03/10 20,300 20,350 20,220 20,270 35,300
2005/03/09 20,270 20,340 20,190 20,200 25,800
2005/03/08 20,440 20,440 20,100 20,260 46,800
2005/03/07 20,080 20,210 20,010 20,100 25,300
2005/03/04 20,020 20,190 19,990 20,030 48,500
2005/03/03 19,700 19,840 19,580 19,760 38,600
2005/03/02 19,770 19,770 19,550 19,550 33,900
2005/03/01 19,610 19,750 19,570 19,720 19,300
2005/02/28 19,700 19,800 19,550 19,600 30,800
2005/02/25 19,450 19,700 19,450 19,660 33,200
2005/02/24 19,730 19,830 19,620 19,650 40,400
2005/02/23 19,700 19,850 19,580 19,740 31,900
2005/02/22 19,720 19,920 19,450 19,500 66,100
2005/02/21 19,910 20,000 19,750 19,770 31,100
2005/02/18 20,000 20,100 19,920 20,050 22,900
2005/02/17 20,170 20,310 20,070 20,150 25,200
2005/02/16 20,210 20,480 20,170 20,170 14,100
2005/02/15 20,530 20,620 20,200 20,200 32,500
2005/02/14 20,590 20,800 20,470 20,500 29,000
2005/02/10 20,260 20,500 20,260 20,330 15,600
2005/02/09 20,330 20,580 20,300 20,370 18,600
2005/02/08 20,530 20,690 20,370 20,440 16,200
2005/02/07 20,300 20,880 20,300 20,800 21,800
2005/02/04 20,360 20,620 20,110 20,490 43,700
2005/02/03 20,710 20,940 20,600 20,730 18,900
2005/02/02 20,600 20,890 20,600 20,830 27,700
2005/02/01 20,870 21,100 20,840 20,840 14,500
2005/01/31 21,130 21,200 20,820 21,170 29,400
2005/01/28 21,220 21,310 20,870 21,130 44,800
2005/01/27 21,810 21,900 21,190 21,300 56,200
2005/01/26 21,870 22,500 21,760 22,110 96,700
2005/01/25 22,000 22,040 21,430 21,570 39,900
2005/01/24 21,830 22,040 21,650 22,000 39,300
2005/01/21 21,230 21,630 21,230 21,530 17,300
2005/01/20 21,400 21,600 21,200 21,460 45,000
2005/01/19 21,500 21,580 21,290 21,400 40,100
2005/01/18 21,310 21,480 20,960 21,220 56,900
2005/01/17 20,010 21,850 20,010 21,600 179,900
2005/01/14 19,690 19,920 19,560 19,850 56,900
2005/01/13 19,700 19,740 19,530 19,740 26,200
2005/01/12 19,840 19,850 19,610 19,700 22,500
2005/01/11 19,710 19,880 19,650 19,770 40,800
2005/01/07 19,900 20,100 19,450 19,450 82,100
2005/01/06 20,100 20,240 20,080 20,180 22,300
2005/01/05 20,440 20,440 20,090 20,100 19,300
2005/01/04 20,360 20,490 20,250 20,490 4,600

このページの先頭へ