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 |
---|---|---|---|---|---|
2008/12/30 | 15,020 | 15,030 | 14,560 | 14,590 | 17,660 |
2008/12/29 | 14,900 | 15,030 | 14,520 | 14,820 | 8,040 |
2008/12/26 | 15,150 | 15,200 | 14,710 | 14,870 | 12,220 |
2008/12/25 | 14,790 | 14,910 | 14,500 | 14,900 | 9,990 |
2008/12/24 | 14,530 | 14,890 | 14,350 | 14,590 | 23,330 |
2008/12/22 | 14,920 | 14,970 | 14,390 | 14,680 | 22,110 |
2008/12/19 | 15,400 | 15,480 | 14,330 | 15,110 | 64,960 |
2008/12/18 | 15,720 | 15,730 | 14,880 | 15,300 | 77,290 |
2008/12/17 | 16,360 | 16,450 | 15,670 | 16,120 | 29,320 |
2008/12/16 | 15,860 | 16,790 | 15,650 | 16,760 | 38,300 |
2008/12/15 | 16,990 | 16,990 | 16,010 | 16,060 | 19,120 |
2008/12/12 | 16,460 | 16,600 | 15,400 | 15,990 | 51,700 |
2008/12/11 | 15,790 | 16,500 | 15,470 | 16,450 | 39,150 |
2008/12/10 | 15,350 | 15,690 | 15,240 | 15,550 | 31,510 |
2008/12/09 | 14,840 | 15,200 | 14,800 | 14,990 | 30,700 |
2008/12/08 | 15,000 | 15,110 | 14,700 | 14,840 | 26,950 |
2008/12/05 | 15,190 | 15,340 | 14,920 | 15,040 | 23,300 |
2008/12/04 | 14,500 | 14,890 | 14,500 | 14,750 | 31,290 |
2008/12/03 | 15,070 | 15,170 | 14,400 | 14,900 | 30,050 |
2008/12/02 | 14,210 | 14,710 | 14,020 | 14,270 | 25,050 |
2008/12/01 | 14,920 | 15,090 | 14,520 | 14,580 | 20,480 |
2008/11/28 | 15,400 | 15,400 | 14,870 | 14,910 | 29,080 |
2008/11/27 | 15,440 | 15,630 | 15,110 | 15,440 | 27,570 |
2008/11/26 | 14,970 | 15,210 | 14,530 | 14,790 | 29,850 |
2008/11/25 | 15,790 | 15,920 | 14,920 | 15,370 | 36,260 |
2008/11/21 | 14,880 | 14,960 | 14,200 | 14,810 | 37,710 |
2008/11/20 | 15,410 | 15,680 | 15,020 | 15,080 | 31,300 |
2008/11/19 | 15,450 | 15,480 | 14,890 | 15,010 | 35,660 |
2008/11/18 | 16,290 | 16,320 | 15,500 | 15,610 | 46,380 |
2008/11/17 | 15,000 | 16,000 | 14,820 | 15,090 | 40,970 |
2008/11/14 | 15,860 | 15,890 | 14,730 | 14,940 | 37,760 |
2008/11/13 | 13,700 | 15,400 | 13,650 | 15,060 | 88,900 |
2008/11/12 | 14,000 | 14,500 | 13,900 | 14,120 | 50,960 |
2008/11/11 | 14,000 | 14,170 | 13,790 | 13,940 | 57,650 |
2008/11/10 | 13,950 | 14,280 | 13,860 | 14,130 | 51,440 |
2008/11/07 | 12,860 | 13,490 | 12,800 | 13,190 | 64,530 |
2008/11/06 | 12,900 | 13,580 | 12,800 | 13,460 | 56,340 |
2008/11/05 | 12,970 | 13,470 | 12,690 | 13,380 | 83,910 |
2008/11/04 | 12,300 | 12,490 | 12,120 | 12,280 | 83,740 |
2008/10/31 | 12,580 | 12,740 | 11,850 | 11,970 | 152,640 |
2008/10/30 | 12,900 | 13,140 | 12,450 | 12,680 | 141,850 |
2008/10/29 | 14,700 | 14,900 | 13,200 | 13,470 | 64,680 |
2008/10/28 | 12,130 | 13,580 | 11,500 | 13,580 | 57,550 |
2008/10/27 | 11,830 | 12,300 | 11,450 | 11,580 | 68,760 |
2008/10/24 | 13,190 | 13,190 | 11,750 | 12,230 | 64,410 |
2008/10/23 | 13,320 | 13,520 | 12,900 | 12,990 | 58,380 |
2008/10/22 | 14,850 | 14,850 | 14,120 | 14,120 | 60,040 |
2008/10/21 | 14,540 | 14,810 | 14,130 | 14,720 | 36,360 |
2008/10/20 | 13,840 | 14,430 | 13,510 | 14,340 | 22,590 |
2008/10/17 | 14,120 | 14,560 | 12,920 | 13,240 | 39,760 |
2008/10/16 | 13,380 | 13,850 | 13,010 | 13,520 | 29,510 |
2008/10/15 | 13,740 | 14,770 | 13,530 | 14,580 | 41,370 |
2008/10/14 | 13,850 | 14,350 | 13,510 | 14,220 | 44,860 |
2008/10/10 | 11,730 | 12,770 | 11,700 | 12,650 | 45,830 |
2008/10/09 | 12,410 | 13,880 | 12,410 | 13,530 | 49,830 |
2008/10/08 | 14,010 | 14,620 | 13,610 | 13,610 | 62,470 |
2008/10/07 | 16,510 | 16,650 | 15,450 | 15,610 | 53,450 |
2008/10/06 | 16,990 | 17,000 | 16,370 | 16,710 | 46,770 |
2008/10/03 | 16,340 | 16,950 | 16,340 | 16,810 | 28,270 |
2008/10/02 | 17,080 | 17,280 | 16,920 | 17,140 | 24,400 |
2008/10/01 | 17,310 | 17,500 | 16,780 | 16,880 | 48,870 |
2008/09/30 | 17,310 | 17,570 | 17,100 | 17,110 | 27,010 |
2008/09/29 | 18,020 | 18,280 | 17,710 | 17,770 | 36,210 |
2008/09/26 | 18,040 | 18,240 | 17,850 | 17,950 | 32,510 |
2008/09/25 | 18,030 | 18,470 | 17,960 | 18,240 | 20,520 |
2008/09/24 | 18,380 | 18,390 | 17,990 | 18,330 | 25,680 |
2008/09/22 | 18,390 | 18,960 | 17,850 | 18,950 | 42,450 |
2008/09/19 | 19,000 | 19,520 | 18,250 | 18,580 | 66,090 |
2008/09/18 | 17,560 | 18,860 | 17,540 | 18,560 | 35,360 |
2008/09/17 | 18,530 | 18,590 | 17,560 | 17,680 | 34,220 |
2008/09/16 | 17,800 | 18,150 | 17,550 | 18,120 | 29,440 |
2008/09/12 | 18,020 | 18,380 | 18,020 | 18,360 | 34,870 |
2008/09/11 | 18,450 | 18,650 | 18,100 | 18,170 | 27,480 |
2008/09/10 | 18,780 | 18,950 | 18,520 | 18,740 | 28,350 |
2008/09/09 | 18,540 | 18,840 | 18,300 | 18,770 | 38,390 |
2008/09/08 | 18,650 | 19,150 | 18,420 | 18,530 | 39,290 |
2008/09/05 | 18,810 | 18,900 | 18,580 | 18,600 | 32,980 |
2008/09/04 | 18,890 | 19,040 | 18,660 | 18,800 | 35,190 |
2008/09/03 | 19,190 | 19,320 | 18,950 | 19,050 | 21,610 |
2008/09/02 | 18,880 | 19,230 | 18,850 | 18,990 | 23,160 |
2008/09/01 | 19,080 | 19,190 | 18,910 | 19,030 | 10,550 |
2008/08/29 | 19,070 | 19,400 | 19,050 | 19,400 | 27,290 |
2008/08/28 | 19,130 | 19,130 | 18,790 | 18,940 | 18,870 |
2008/08/27 | 18,530 | 18,950 | 18,380 | 18,930 | 37,590 |
2008/08/26 | 17,970 | 18,080 | 17,550 | 17,930 | 33,830 |
2008/08/25 | 18,570 | 18,570 | 18,180 | 18,250 | 23,350 |
2008/08/22 | 18,250 | 18,250 | 17,960 | 17,980 | 18,930 |
2008/08/21 | 18,330 | 18,390 | 18,080 | 18,110 | 15,180 |
2008/08/20 | 18,200 | 18,860 | 18,120 | 18,450 | 15,980 |
2008/08/19 | 18,180 | 18,480 | 18,170 | 18,400 | 18,610 |
2008/08/18 | 18,570 | 19,180 | 18,300 | 18,780 | 16,440 |
2008/08/15 | 18,290 | 18,780 | 18,290 | 18,480 | 17,670 |
2008/08/14 | 18,500 | 18,870 | 18,500 | 18,570 | 30,060 |
2008/08/13 | 19,160 | 19,260 | 18,930 | 19,060 | 39,740 |
2008/08/12 | 19,720 | 19,870 | 19,440 | 19,510 | 32,730 |
2008/08/11 | 19,400 | 19,940 | 19,380 | 19,920 | 26,280 |
2008/08/08 | 19,150 | 19,530 | 19,150 | 19,400 | 15,030 |
2008/08/07 | 19,470 | 19,490 | 19,100 | 19,290 | 19,910 |
2008/08/06 | 19,110 | 19,680 | 19,090 | 19,670 | 43,820 |
2008/08/05 | 18,890 | 19,040 | 18,830 | 18,860 | 19,660 |
2008/08/04 | 19,080 | 19,280 | 18,690 | 18,880 | 17,670 |
2008/08/01 | 19,530 | 19,610 | 18,890 | 19,070 | 28,430 |
2008/07/31 | 19,590 | 19,780 | 19,480 | 19,690 | 25,260 |
2008/07/30 | 19,400 | 19,570 | 19,300 | 19,510 | 32,700 |
2008/07/29 | 19,440 | 19,510 | 18,900 | 19,070 | 37,890 |
2008/07/28 | 18,690 | 19,500 | 18,630 | 19,360 | 49,840 |
2008/07/25 | 18,300 | 18,600 | 18,120 | 18,490 | 40,510 |
2008/07/24 | 17,720 | 18,110 | 17,720 | 18,100 | 22,240 |
2008/07/23 | 17,720 | 18,030 | 17,720 | 17,870 | 19,910 |
2008/07/22 | 17,580 | 17,800 | 17,420 | 17,690 | 33,480 |
2008/07/18 | 17,850 | 17,850 | 17,520 | 17,520 | 23,660 |
2008/07/17 | 17,580 | 17,790 | 17,580 | 17,690 | 17,190 |
2008/07/16 | 18,180 | 18,260 | 17,690 | 17,780 | 27,730 |
2008/07/15 | 18,370 | 18,450 | 18,000 | 18,080 | 23,650 |
2008/07/14 | 18,380 | 18,500 | 18,290 | 18,380 | 39,900 |
2008/07/11 | 18,480 | 18,490 | 18,180 | 18,370 | 37,400 |
2008/07/10 | 18,370 | 18,490 | 18,190 | 18,310 | 47,160 |
2008/07/09 | 18,120 | 18,550 | 17,940 | 18,080 | 32,450 |
2008/07/08 | 18,330 | 18,360 | 17,800 | 18,000 | 27,260 |
2008/07/07 | 18,230 | 18,590 | 17,960 | 18,450 | 38,890 |
2008/07/04 | 17,920 | 17,920 | 17,710 | 17,830 | 16,850 |
2008/07/03 | 17,650 | 17,890 | 17,420 | 17,740 | 39,200 |
2008/07/02 | 17,650 | 17,680 | 17,360 | 17,670 | 40,580 |
2008/07/01 | 17,740 | 18,000 | 17,730 | 17,940 | 15,000 |
2008/06/30 | 17,750 | 17,940 | 17,620 | 17,830 | 18,260 |
2008/06/27 | 17,780 | 17,810 | 17,580 | 17,800 | 17,700 |
2008/06/26 | 18,200 | 18,210 | 17,780 | 17,960 | 23,330 |
2008/06/25 | 18,180 | 18,360 | 17,980 | 18,340 | 22,910 |
2008/06/24 | 18,150 | 18,180 | 17,920 | 17,980 | 14,540 |
2008/06/23 | 18,200 | 18,250 | 17,870 | 18,140 | 21,130 |
2008/06/20 | 18,200 | 18,390 | 17,820 | 18,300 | 47,360 |
2008/06/19 | 18,250 | 18,250 | 17,680 | 17,900 | 31,170 |
2008/06/18 | 18,090 | 18,200 | 17,990 | 18,050 | 24,110 |
2008/06/17 | 18,110 | 18,180 | 17,910 | 17,980 | 20,530 |
2008/06/16 | 18,110 | 18,260 | 17,970 | 18,030 | 24,250 |
2008/06/13 | 18,050 | 18,130 | 17,920 | 18,020 | 49,130 |
2008/06/12 | 17,500 | 17,830 | 17,500 | 17,680 | 32,860 |
2008/06/11 | 18,220 | 18,250 | 17,840 | 17,960 | 31,670 |
2008/06/10 | 18,430 | 18,440 | 18,000 | 18,080 | 35,400 |
2008/06/09 | 18,020 | 18,320 | 17,930 | 18,240 | 23,970 |
2008/06/06 | 18,500 | 18,500 | 18,300 | 18,480 | 43,040 |
2008/06/05 | 18,010 | 18,340 | 17,850 | 18,190 | 33,090 |
2008/06/04 | 18,060 | 18,200 | 17,840 | 18,200 | 51,720 |
2008/06/03 | 18,400 | 18,400 | 17,820 | 17,860 | 37,320 |
2008/06/02 | 18,360 | 18,570 | 18,070 | 18,500 | 43,580 |
2008/05/30 | 18,100 | 18,580 | 17,860 | 18,480 | 38,820 |
2008/05/29 | 17,560 | 17,950 | 17,550 | 17,940 | 23,270 |
2008/05/28 | 17,600 | 17,840 | 17,540 | 17,550 | 28,540 |
2008/05/27 | 17,890 | 18,030 | 17,680 | 17,770 | 20,410 |
2008/05/26 | 18,640 | 18,640 | 17,860 | 17,860 | 50,330 |
2008/05/23 | 18,620 | 18,900 | 18,480 | 18,660 | 30,940 |
2008/05/22 | 17,710 | 18,470 | 17,530 | 18,470 | 36,010 |
2008/05/21 | 17,950 | 18,100 | 17,750 | 17,840 | 30,100 |
2008/05/20 | 18,250 | 18,280 | 18,000 | 18,150 | 38,630 |
2008/05/19 | 18,300 | 18,430 | 18,130 | 18,360 | 22,170 |
2008/05/16 | 18,400 | 18,580 | 18,210 | 18,310 | 36,740 |
2008/05/15 | 18,190 | 18,450 | 18,090 | 18,430 | 43,860 |
2008/05/14 | 18,050 | 18,130 | 17,870 | 18,070 | 51,800 |
2008/05/13 | 18,080 | 18,310 | 18,050 | 18,150 | 43,620 |
2008/05/12 | 18,100 | 18,330 | 18,010 | 18,230 | 29,930 |
2008/05/09 | 18,560 | 18,690 | 17,970 | 17,990 | 58,950 |
2008/05/08 | 19,210 | 19,220 | 18,530 | 18,630 | 53,800 |
2008/05/07 | 19,510 | 19,580 | 19,020 | 19,210 | 41,770 |
2008/05/02 | 19,500 | 19,580 | 19,200 | 19,310 | 25,750 |
2008/05/01 | 19,170 | 19,500 | 19,160 | 19,420 | 15,810 |
2008/04/30 | 19,240 | 19,600 | 19,080 | 19,170 | 45,270 |
2008/04/28 | 19,600 | 19,600 | 19,330 | 19,450 | 35,440 |
2008/04/25 | 19,550 | 19,840 | 19,010 | 19,010 | 50,000 |
2008/04/24 | 20,150 | 20,250 | 19,720 | 19,990 | 28,170 |
2008/04/23 | 19,860 | 19,990 | 19,500 | 19,750 | 33,650 |
2008/04/22 | 20,600 | 20,600 | 19,830 | 20,060 | 31,540 |
2008/04/21 | 20,150 | 20,760 | 20,080 | 20,320 | 62,010 |
2008/04/18 | 19,370 | 20,230 | 19,360 | 19,890 | 34,300 |
2008/04/17 | 19,280 | 19,820 | 19,210 | 19,770 | 30,460 |
2008/04/16 | 19,200 | 19,290 | 18,990 | 19,170 | 50,130 |
2008/04/15 | 19,930 | 19,930 | 19,340 | 19,390 | 59,330 |
2008/04/14 | 18,720 | 19,800 | 18,360 | 19,330 | 91,770 |
2008/04/11 | 18,460 | 18,720 | 18,280 | 18,720 | 24,480 |
2008/04/10 | 18,300 | 18,590 | 17,750 | 17,770 | 66,640 |
2008/04/09 | 19,130 | 19,150 | 18,560 | 18,700 | 43,320 |
2008/04/08 | 19,150 | 19,160 | 18,710 | 18,720 | 20,310 |
2008/04/07 | 18,620 | 18,850 | 18,460 | 18,750 | 33,790 |
2008/04/04 | 19,290 | 19,290 | 18,690 | 18,790 | 35,500 |
2008/04/03 | 19,020 | 19,480 | 18,940 | 19,280 | 71,690 |
2008/04/02 | 18,360 | 18,450 | 18,090 | 18,420 | 33,340 |
2008/04/01 | 17,680 | 17,950 | 17,210 | 17,760 | 26,210 |
2008/03/31 | 17,330 | 17,900 | 16,970 | 17,680 | 69,980 |
2008/03/28 | 16,760 | 17,630 | 16,380 | 17,460 | 83,480 |
2008/03/27 | 17,320 | 17,500 | 16,950 | 17,360 | 54,330 |
2008/03/26 | 17,080 | 17,330 | 16,800 | 17,310 | 52,910 |
2008/03/25 | 17,080 | 17,240 | 16,750 | 16,860 | 54,470 |
2008/03/24 | 17,290 | 17,290 | 16,610 | 16,880 | 53,050 |
2008/03/21 | 16,850 | 17,140 | 16,450 | 17,090 | 49,220 |
2008/03/19 | 16,250 | 16,740 | 15,780 | 16,650 | 84,640 |
2008/03/18 | 15,940 | 16,460 | 15,940 | 16,100 | 66,430 |
2008/03/17 | 15,970 | 17,000 | 15,950 | 16,540 | 44,770 |
2008/03/14 | 17,670 | 18,000 | 17,220 | 17,370 | 44,160 |
2008/03/13 | 18,000 | 18,000 | 17,390 | 17,470 | 39,550 |
2008/03/12 | 18,030 | 18,240 | 17,910 | 17,940 | 34,970 |
2008/03/11 | 17,620 | 18,050 | 17,530 | 18,010 | 37,920 |
2008/03/10 | 17,970 | 18,040 | 17,710 | 18,020 | 33,500 |
2008/03/07 | 18,260 | 18,450 | 18,050 | 18,170 | 24,390 |
2008/03/06 | 18,360 | 18,880 | 18,360 | 18,720 | 15,730 |
2008/03/05 | 18,460 | 18,700 | 18,360 | 18,530 | 15,100 |
2008/03/04 | 18,580 | 18,790 | 18,340 | 18,470 | 30,700 |
2008/03/03 | 18,860 | 19,020 | 18,570 | 18,570 | 26,790 |
2008/02/29 | 19,190 | 19,470 | 18,870 | 19,460 | 21,920 |
2008/02/28 | 19,480 | 19,700 | 19,380 | 19,470 | 13,860 |
2008/02/27 | 19,610 | 19,870 | 19,360 | 19,470 | 28,760 |
2008/02/26 | 19,900 | 19,910 | 19,210 | 19,250 | 25,050 |
2008/02/25 | 19,660 | 19,940 | 19,260 | 19,490 | 33,380 |
2008/02/22 | 19,640 | 19,670 | 19,150 | 19,460 | 26,630 |
2008/02/21 | 19,660 | 20,120 | 19,460 | 19,840 | 28,590 |
2008/02/20 | 19,390 | 19,870 | 19,390 | 19,470 | 29,430 |
2008/02/19 | 19,480 | 19,560 | 18,970 | 19,410 | 26,080 |
2008/02/18 | 19,260 | 19,620 | 19,180 | 19,480 | 25,500 |
2008/02/15 | 18,220 | 19,150 | 18,140 | 19,110 | 43,210 |
2008/02/14 | 19,120 | 19,250 | 18,860 | 19,140 | 31,960 |
2008/02/13 | 19,290 | 19,290 | 18,500 | 18,570 | 37,340 |
2008/02/12 | 18,910 | 19,130 | 18,740 | 19,010 | 29,820 |
2008/02/08 | 19,500 | 19,710 | 18,730 | 19,290 | 33,880 |
2008/02/07 | 19,600 | 19,770 | 19,190 | 19,600 | 15,390 |
2008/02/06 | 20,380 | 20,380 | 19,580 | 19,690 | 35,080 |
2008/02/05 | 20,420 | 20,650 | 20,390 | 20,530 | 34,950 |
2008/02/04 | 20,350 | 20,420 | 19,770 | 20,360 | 49,690 |
2008/02/01 | 20,380 | 20,450 | 19,830 | 20,200 | 33,110 |
2008/01/31 | 19,240 | 20,240 | 19,220 | 20,030 | 77,400 |
2008/01/30 | 19,540 | 19,540 | 18,640 | 19,010 | 89,570 |
2008/01/29 | 20,090 | 20,090 | 19,310 | 19,530 | 66,780 |
2008/01/28 | 19,420 | 19,780 | 19,350 | 19,500 | 41,440 |
2008/01/25 | 20,020 | 20,260 | 19,730 | 19,960 | 48,610 |
2008/01/24 | 19,000 | 20,210 | 19,000 | 19,770 | 90,420 |
2008/01/23 | 18,600 | 19,190 | 18,280 | 18,710 | 112,530 |
2008/01/22 | 17,630 | 18,200 | 17,210 | 17,460 | 76,610 |
2008/01/21 | 18,500 | 18,510 | 18,030 | 18,040 | 36,610 |
2008/01/18 | 18,410 | 19,090 | 18,280 | 19,010 | 55,640 |
2008/01/17 | 18,540 | 18,800 | 18,250 | 18,780 | 51,100 |
2008/01/16 | 18,400 | 18,590 | 17,860 | 18,140 | 44,340 |
2008/01/15 | 19,570 | 19,570 | 18,700 | 18,750 | 38,590 |
2008/01/11 | 19,360 | 19,640 | 19,280 | 19,560 | 52,130 |
2008/01/10 | 19,420 | 19,580 | 19,200 | 19,380 | 46,630 |
2008/01/09 | 19,500 | 19,850 | 19,260 | 19,790 | 28,160 |
2008/01/08 | 19,650 | 19,840 | 19,350 | 19,700 | 37,450 |
2008/01/07 | 19,650 | 20,110 | 19,560 | 20,020 | 33,750 |
2008/01/04 | 20,570 | 20,570 | 19,430 | 19,530 | 18,670 |