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 |
---|---|---|---|---|---|
2011/12/30 | 14,560 | 14,820 | 14,540 | 14,730 | 18,640 |
2011/12/29 | 14,550 | 14,550 | 14,310 | 14,380 | 10,750 |
2011/12/28 | 14,380 | 14,410 | 14,220 | 14,360 | 8,260 |
2011/12/27 | 14,270 | 14,500 | 14,260 | 14,380 | 9,640 |
2011/12/26 | 14,720 | 14,720 | 14,400 | 14,400 | 6,900 |
2011/12/22 | 14,510 | 14,570 | 14,430 | 14,500 | 20,080 |
2011/12/21 | 14,400 | 14,640 | 14,400 | 14,510 | 17,360 |
2011/12/20 | 14,160 | 14,360 | 14,130 | 14,310 | 37,630 |
2011/12/19 | 14,160 | 14,310 | 14,060 | 14,250 | 29,230 |
2011/12/16 | 14,300 | 14,430 | 14,100 | 14,190 | 29,050 |
2011/12/15 | 14,100 | 14,330 | 14,100 | 14,170 | 21,070 |
2011/12/14 | 14,240 | 14,370 | 14,030 | 14,280 | 29,210 |
2011/12/13 | 14,220 | 14,460 | 14,170 | 14,360 | 25,360 |
2011/12/12 | 14,600 | 14,610 | 14,350 | 14,400 | 24,680 |
2011/12/09 | 14,400 | 14,400 | 14,190 | 14,300 | 33,810 |
2011/12/08 | 14,580 | 14,580 | 14,270 | 14,430 | 38,700 |
2011/12/07 | 14,390 | 14,620 | 14,320 | 14,580 | 10,420 |
2011/12/06 | 14,490 | 14,490 | 14,350 | 14,370 | 10,660 |
2011/12/05 | 14,460 | 14,630 | 14,400 | 14,600 | 9,100 |
2011/12/02 | 14,580 | 14,600 | 14,350 | 14,420 | 14,840 |
2011/12/01 | 14,400 | 14,480 | 14,290 | 14,370 | 27,800 |
2011/11/30 | 13,810 | 14,060 | 13,810 | 14,000 | 37,140 |
2011/11/29 | 13,570 | 13,950 | 13,540 | 13,900 | 44,110 |
2011/11/28 | 14,040 | 14,040 | 13,840 | 13,870 | 24,590 |
2011/11/25 | 13,980 | 14,080 | 13,870 | 13,930 | 20,930 |
2011/11/24 | 14,250 | 14,330 | 13,920 | 13,980 | 36,470 |
2011/11/22 | 14,590 | 14,670 | 14,300 | 14,380 | 26,210 |
2011/11/21 | 14,990 | 14,990 | 14,610 | 14,660 | 13,640 |
2011/11/18 | 15,000 | 15,060 | 14,760 | 14,790 | 21,440 |
2011/11/17 | 14,700 | 15,120 | 14,600 | 15,020 | 16,170 |
2011/11/16 | 14,940 | 14,940 | 14,640 | 14,680 | 8,390 |
2011/11/15 | 14,980 | 15,040 | 14,890 | 14,950 | 7,260 |
2011/11/14 | 14,750 | 14,980 | 14,750 | 14,880 | 18,350 |
2011/11/11 | 14,830 | 14,860 | 14,450 | 14,540 | 32,910 |
2011/11/10 | 15,030 | 15,240 | 14,980 | 15,060 | 30,100 |
2011/11/09 | 15,010 | 15,420 | 14,990 | 15,360 | 26,900 |
2011/11/08 | 14,780 | 15,060 | 14,650 | 14,710 | 14,980 |
2011/11/07 | 15,030 | 15,030 | 14,820 | 14,910 | 8,920 |
2011/11/04 | 14,950 | 15,060 | 14,820 | 15,030 | 14,050 |
2011/11/02 | 14,870 | 15,040 | 14,730 | 14,870 | 24,630 |
2011/11/01 | 15,060 | 15,190 | 14,790 | 14,860 | 35,520 |
2011/10/31 | 14,550 | 15,190 | 14,500 | 15,070 | 38,200 |
2011/10/28 | 14,630 | 14,790 | 14,320 | 14,610 | 48,510 |
2011/10/27 | 14,330 | 14,620 | 14,240 | 14,390 | 20,580 |
2011/10/26 | 14,130 | 14,430 | 14,080 | 14,320 | 20,120 |
2011/10/25 | 14,520 | 14,600 | 14,210 | 14,220 | 20,860 |
2011/10/24 | 14,470 | 14,740 | 14,450 | 14,550 | 14,610 |
2011/10/21 | 14,320 | 14,350 | 14,200 | 14,250 | 12,700 |
2011/10/20 | 14,250 | 14,390 | 14,170 | 14,230 | 25,380 |
2011/10/19 | 14,620 | 14,680 | 14,280 | 14,410 | 15,810 |
2011/10/18 | 14,570 | 14,730 | 14,510 | 14,550 | 6,930 |
2011/10/17 | 14,610 | 14,850 | 14,560 | 14,640 | 9,230 |
2011/10/14 | 14,510 | 14,780 | 14,320 | 14,400 | 16,970 |
2011/10/13 | 14,840 | 14,840 | 14,620 | 14,740 | 14,250 |
2011/10/12 | 14,760 | 14,840 | 14,630 | 14,750 | 14,450 |
2011/10/11 | 14,800 | 14,970 | 14,510 | 14,760 | 24,420 |
2011/10/07 | 15,050 | 15,240 | 15,010 | 15,060 | 14,710 |
2011/10/06 | 15,180 | 15,430 | 14,950 | 15,040 | 20,450 |
2011/10/05 | 15,280 | 15,290 | 15,090 | 15,170 | 20,780 |
2011/10/04 | 15,100 | 15,300 | 15,020 | 15,110 | 21,160 |
2011/10/03 | 14,510 | 15,000 | 14,510 | 14,930 | 10,870 |
2011/09/30 | 15,100 | 15,100 | 14,830 | 15,070 | 18,240 |
2011/09/29 | 14,760 | 15,020 | 14,700 | 15,020 | 15,430 |
2011/09/28 | 14,540 | 14,890 | 14,480 | 14,750 | 28,930 |
2011/09/27 | 14,140 | 14,340 | 14,000 | 14,340 | 20,970 |
2011/09/26 | 13,890 | 14,110 | 13,690 | 13,940 | 25,300 |
2011/09/22 | 13,910 | 13,930 | 13,680 | 13,880 | 15,540 |
2011/09/21 | 14,180 | 14,230 | 14,050 | 14,110 | 12,730 |
2011/09/20 | 13,930 | 14,160 | 13,920 | 14,110 | 21,450 |
2011/09/16 | 13,980 | 14,120 | 13,980 | 14,070 | 11,510 |
2011/09/15 | 14,030 | 14,100 | 13,830 | 13,940 | 14,630 |
2011/09/14 | 14,220 | 14,290 | 13,940 | 13,970 | 12,160 |
2011/09/13 | 14,260 | 14,290 | 13,960 | 14,180 | 18,120 |
2011/09/12 | 14,000 | 14,040 | 13,860 | 13,970 | 13,720 |
2011/09/09 | 14,260 | 14,410 | 14,210 | 14,290 | 19,060 |
2011/09/08 | 14,290 | 14,450 | 14,290 | 14,360 | 10,200 |
2011/09/07 | 14,200 | 14,200 | 14,020 | 14,130 | 9,260 |
2011/09/06 | 14,130 | 14,200 | 13,930 | 13,940 | 16,700 |
2011/09/05 | 14,150 | 14,240 | 14,070 | 14,120 | 10,630 |
2011/09/02 | 14,220 | 14,430 | 14,160 | 14,320 | 17,770 |
2011/09/01 | 14,490 | 14,670 | 14,390 | 14,520 | 10,880 |
2011/08/31 | 14,220 | 14,450 | 14,160 | 14,370 | 27,460 |
2011/08/30 | 14,260 | 14,280 | 14,130 | 14,230 | 26,310 |
2011/08/29 | 14,040 | 14,270 | 14,030 | 14,160 | 12,230 |
2011/08/26 | 14,250 | 14,330 | 14,100 | 14,150 | 19,550 |
2011/08/25 | 14,820 | 14,840 | 14,370 | 14,380 | 33,410 |
2011/08/24 | 14,740 | 14,870 | 14,440 | 14,520 | 26,360 |
2011/08/23 | 14,020 | 14,400 | 14,020 | 14,320 | 16,490 |
2011/08/22 | 14,000 | 14,190 | 14,000 | 14,030 | 13,570 |
2011/08/19 | 13,950 | 14,210 | 13,950 | 14,170 | 15,290 |
2011/08/18 | 14,110 | 14,390 | 14,110 | 14,230 | 9,850 |
2011/08/17 | 14,140 | 14,420 | 14,100 | 14,370 | 17,090 |
2011/08/16 | 14,360 | 14,630 | 14,340 | 14,440 | 17,420 |
2011/08/15 | 14,740 | 14,740 | 14,410 | 14,450 | 18,380 |
2011/08/12 | 14,640 | 14,680 | 14,420 | 14,480 | 19,800 |
2011/08/11 | 14,130 | 14,480 | 14,090 | 14,480 | 22,160 |
2011/08/10 | 14,280 | 14,440 | 13,970 | 14,180 | 28,760 |
2011/08/09 | 13,940 | 14,190 | 13,750 | 14,060 | 28,670 |
2011/08/08 | 14,290 | 14,470 | 14,170 | 14,240 | 17,430 |
2011/08/05 | 14,650 | 14,720 | 14,500 | 14,590 | 17,560 |
2011/08/04 | 14,970 | 15,130 | 14,870 | 15,050 | 14,470 |
2011/08/03 | 14,960 | 15,110 | 14,910 | 15,020 | 29,700 |
2011/08/02 | 14,840 | 14,980 | 14,730 | 14,910 | 51,520 |
2011/08/01 | 15,170 | 15,390 | 15,080 | 15,140 | 28,250 |
2011/07/29 | 15,310 | 15,470 | 15,170 | 15,210 | 17,480 |
2011/07/28 | 15,310 | 15,600 | 15,310 | 15,530 | 20,410 |
2011/07/27 | 15,490 | 15,620 | 15,320 | 15,570 | 30,030 |
2011/07/26 | 16,190 | 16,190 | 15,620 | 15,700 | 26,450 |
2011/07/25 | 15,730 | 15,750 | 15,520 | 15,610 | 32,330 |
2011/07/22 | 15,680 | 15,770 | 15,540 | 15,680 | 37,690 |
2011/07/21 | 15,750 | 15,760 | 15,600 | 15,680 | 22,680 |
2011/07/20 | 15,840 | 16,050 | 15,840 | 15,910 | 17,900 |
2011/07/19 | 15,550 | 15,720 | 15,440 | 15,600 | 46,910 |
2011/07/15 | 15,890 | 16,000 | 15,730 | 15,820 | 30,500 |
2011/07/14 | 15,930 | 16,040 | 15,880 | 15,950 | 22,660 |
2011/07/13 | 16,100 | 16,290 | 15,940 | 16,110 | 24,500 |
2011/07/12 | 16,060 | 16,130 | 15,950 | 16,090 | 32,510 |
2011/07/11 | 16,000 | 16,140 | 15,990 | 16,070 | 14,690 |
2011/07/08 | 16,200 | 16,280 | 16,030 | 16,070 | 17,250 |
2011/07/07 | 15,850 | 16,100 | 15,850 | 16,010 | 22,090 |
2011/07/06 | 15,910 | 15,920 | 15,700 | 15,850 | 46,070 |
2011/07/05 | 15,920 | 16,220 | 15,910 | 15,910 | 46,160 |
2011/07/04 | 16,090 | 16,350 | 15,860 | 15,890 | 54,100 |
2011/07/01 | 15,200 | 15,880 | 15,200 | 15,690 | 76,500 |
2011/06/30 | 15,000 | 15,080 | 14,900 | 14,990 | 33,520 |
2011/06/29 | 14,680 | 15,040 | 14,650 | 15,020 | 33,500 |
2011/06/28 | 14,600 | 14,610 | 14,440 | 14,570 | 16,130 |
2011/06/27 | 14,310 | 14,370 | 14,240 | 14,350 | 34,290 |
2011/06/24 | 14,430 | 14,580 | 14,310 | 14,510 | 19,930 |
2011/06/23 | 14,360 | 14,550 | 14,300 | 14,410 | 21,200 |
2011/06/22 | 14,210 | 14,580 | 14,180 | 14,500 | 28,180 |
2011/06/21 | 14,110 | 14,200 | 13,930 | 14,200 | 21,490 |
2011/06/20 | 14,220 | 14,280 | 14,060 | 14,080 | 25,980 |
2011/06/17 | 14,110 | 14,170 | 13,860 | 13,920 | 16,000 |
2011/06/16 | 14,140 | 14,230 | 14,020 | 14,020 | 15,480 |
2011/06/15 | 14,070 | 14,210 | 13,960 | 14,200 | 20,840 |
2011/06/14 | 13,920 | 14,140 | 13,810 | 14,070 | 30,050 |
2011/06/13 | 14,000 | 14,120 | 13,920 | 14,110 | 31,160 |
2011/06/10 | 14,270 | 14,470 | 14,190 | 14,400 | 36,230 |
2011/06/09 | 14,130 | 14,190 | 14,080 | 14,180 | 20,570 |
2011/06/08 | 14,190 | 14,300 | 14,130 | 14,260 | 28,780 |
2011/06/07 | 14,280 | 14,440 | 14,260 | 14,310 | 31,560 |
2011/06/06 | 14,270 | 14,440 | 14,220 | 14,240 | 25,060 |
2011/06/03 | 14,280 | 14,590 | 14,280 | 14,380 | 35,560 |
2011/06/02 | 14,400 | 14,470 | 14,280 | 14,390 | 71,060 |
2011/06/01 | 14,760 | 14,940 | 14,570 | 14,730 | 117,850 |
2011/05/31 | 14,520 | 14,700 | 14,400 | 14,520 | 394,790 |
2011/05/30 | 14,520 | 15,030 | 14,520 | 14,960 | 100,370 |
2011/05/27 | 14,170 | 14,480 | 14,010 | 14,360 | 70,480 |
2011/05/26 | 14,010 | 14,340 | 13,870 | 14,270 | 72,650 |
2011/05/25 | 14,020 | 14,160 | 14,010 | 14,050 | 58,880 |
2011/05/24 | 13,760 | 13,970 | 13,750 | 13,840 | 56,330 |
2011/05/23 | 13,870 | 13,890 | 13,530 | 13,750 | 75,430 |
2011/05/20 | 13,710 | 14,020 | 13,430 | 13,880 | 103,770 |
2011/05/19 | 14,000 | 14,090 | 13,820 | 13,870 | 132,740 |
2011/05/18 | 14,160 | 14,320 | 14,100 | 14,140 | 99,360 |
2011/05/17 | 14,350 | 14,880 | 14,310 | 14,460 | 86,740 |
2011/05/16 | 14,700 | 14,770 | 14,560 | 14,610 | 20,300 |
2011/05/13 | 15,190 | 15,260 | 14,790 | 14,850 | 32,810 |
2011/05/12 | 15,030 | 15,120 | 14,910 | 15,040 | 16,560 |
2011/05/11 | 15,210 | 15,240 | 15,020 | 15,030 | 20,770 |
2011/05/10 | 15,050 | 15,230 | 14,860 | 15,030 | 21,510 |
2011/05/09 | 15,200 | 15,200 | 14,940 | 15,040 | 16,700 |
2011/05/06 | 15,090 | 15,200 | 14,940 | 15,110 | 29,010 |
2011/05/02 | 15,090 | 15,230 | 14,940 | 15,080 | 35,900 |
2011/04/28 | 14,800 | 15,090 | 14,700 | 15,050 | 23,600 |
2011/04/27 | 14,900 | 14,960 | 14,760 | 14,870 | 25,330 |
2011/04/26 | 14,670 | 14,760 | 14,550 | 14,640 | 26,260 |
2011/04/25 | 14,610 | 14,760 | 14,510 | 14,560 | 17,170 |
2011/04/22 | 14,480 | 14,680 | 14,470 | 14,500 | 29,220 |
2011/04/21 | 14,510 | 14,760 | 14,430 | 14,650 | 41,080 |
2011/04/20 | 14,630 | 14,750 | 14,370 | 14,390 | 55,250 |
2011/04/19 | 14,800 | 14,820 | 14,340 | 14,380 | 47,390 |
2011/04/18 | 14,950 | 15,090 | 14,780 | 14,850 | 38,530 |
2011/04/15 | 15,100 | 15,110 | 14,910 | 14,940 | 23,040 |
2011/04/14 | 14,910 | 15,060 | 14,810 | 14,910 | 29,400 |
2011/04/13 | 14,980 | 15,180 | 14,910 | 15,080 | 23,950 |
2011/04/12 | 15,130 | 15,340 | 14,930 | 15,280 | 17,680 |
2011/04/11 | 15,490 | 15,540 | 15,350 | 15,420 | 11,870 |
2011/04/08 | 15,160 | 15,610 | 15,080 | 15,480 | 21,030 |
2011/04/07 | 15,500 | 15,670 | 15,250 | 15,310 | 18,850 |
2011/04/06 | 15,450 | 15,450 | 15,140 | 15,300 | 19,400 |
2011/04/05 | 15,320 | 15,500 | 15,150 | 15,230 | 24,380 |
2011/04/04 | 15,500 | 15,620 | 15,140 | 15,330 | 28,900 |
2011/04/01 | 15,820 | 16,120 | 15,740 | 15,840 | 16,730 |
2011/03/31 | 15,660 | 15,820 | 15,460 | 15,780 | 13,430 |
2011/03/30 | 15,100 | 15,690 | 15,100 | 15,570 | 21,230 |
2011/03/29 | 15,300 | 15,300 | 14,790 | 15,030 | 39,700 |
2011/03/28 | 15,670 | 15,780 | 15,370 | 15,550 | 12,570 |
2011/03/25 | 15,930 | 15,930 | 15,570 | 15,570 | 12,500 |
2011/03/24 | 15,540 | 15,690 | 15,360 | 15,600 | 22,960 |
2011/03/23 | 15,800 | 15,900 | 15,390 | 15,540 | 19,450 |
2011/03/22 | 15,240 | 15,770 | 15,220 | 15,740 | 34,180 |
2011/03/18 | 15,200 | 15,440 | 14,710 | 14,830 | 42,270 |
2011/03/17 | 14,300 | 15,270 | 14,150 | 15,130 | 50,870 |
2011/03/16 | 13,910 | 17,810 | 13,910 | 15,300 | 87,710 |
2011/03/15 | 14,280 | 14,920 | 13,000 | 14,810 | 79,900 |
2011/03/14 | 13,970 | 14,900 | 13,860 | 14,840 | 36,570 |
2011/03/11 | 16,550 | 16,550 | 15,950 | 16,070 | 42,160 |
2011/03/10 | 16,330 | 16,460 | 16,040 | 16,160 | 15,520 |
2011/03/09 | 16,460 | 16,570 | 16,240 | 16,300 | 15,360 |
2011/03/08 | 16,400 | 16,570 | 16,260 | 16,260 | 17,320 |
2011/03/07 | 16,400 | 16,460 | 16,130 | 16,240 | 19,730 |
2011/03/04 | 16,500 | 16,600 | 16,160 | 16,440 | 15,890 |
2011/03/03 | 16,210 | 16,350 | 16,150 | 16,260 | 18,420 |
2011/03/02 | 16,530 | 16,590 | 16,150 | 16,210 | 22,510 |
2011/03/01 | 16,330 | 16,630 | 16,330 | 16,630 | 28,530 |
2011/02/28 | 16,340 | 16,420 | 16,100 | 16,410 | 25,520 |
2011/02/25 | 16,070 | 16,370 | 16,040 | 16,370 | 33,960 |
2011/02/24 | 16,170 | 16,190 | 15,880 | 15,880 | 16,690 |
2011/02/23 | 16,140 | 16,420 | 16,130 | 16,290 | 16,060 |
2011/02/22 | 16,570 | 16,610 | 16,330 | 16,340 | 14,660 |
2011/02/21 | 16,600 | 16,740 | 16,540 | 16,650 | 17,970 |
2011/02/18 | 16,670 | 16,810 | 16,550 | 16,700 | 32,060 |
2011/02/17 | 16,730 | 16,750 | 16,550 | 16,660 | 34,480 |
2011/02/16 | 16,380 | 16,650 | 16,320 | 16,460 | 46,690 |
2011/02/15 | 16,540 | 16,560 | 16,200 | 16,410 | 52,780 |
2011/02/14 | 16,790 | 16,850 | 16,610 | 16,730 | 23,840 |
2011/02/10 | 16,590 | 16,750 | 16,420 | 16,750 | 20,030 |
2011/02/09 | 16,580 | 16,870 | 16,500 | 16,500 | 22,230 |
2011/02/08 | 16,500 | 16,880 | 16,480 | 16,660 | 39,940 |
2011/02/07 | 16,460 | 16,540 | 16,320 | 16,440 | 22,730 |
2011/02/04 | 16,480 | 16,530 | 16,210 | 16,290 | 28,350 |
2011/02/03 | 16,580 | 16,770 | 16,020 | 16,220 | 52,340 |
2011/02/02 | 16,230 | 16,580 | 16,150 | 16,260 | 54,740 |
2011/02/01 | 15,770 | 16,170 | 15,770 | 15,920 | 50,400 |
2011/01/31 | 16,470 | 16,510 | 15,680 | 15,760 | 74,880 |
2011/01/28 | 16,910 | 16,920 | 16,490 | 16,560 | 25,890 |
2011/01/27 | 16,860 | 17,100 | 16,840 | 16,910 | 31,730 |
2011/01/26 | 17,150 | 17,260 | 16,900 | 16,900 | 27,790 |
2011/01/25 | 17,060 | 17,200 | 16,800 | 17,150 | 29,040 |
2011/01/24 | 17,130 | 17,210 | 16,850 | 17,210 | 35,430 |
2011/01/21 | 16,950 | 17,090 | 16,780 | 16,930 | 41,100 |
2011/01/20 | 17,150 | 17,360 | 16,740 | 16,770 | 42,160 |
2011/01/19 | 17,130 | 17,380 | 17,040 | 17,380 | 21,440 |
2011/01/18 | 17,310 | 17,340 | 17,080 | 17,100 | 13,540 |
2011/01/17 | 17,340 | 17,510 | 17,180 | 17,400 | 14,700 |
2011/01/14 | 17,340 | 17,480 | 17,090 | 17,330 | 40,880 |
2011/01/13 | 17,590 | 17,650 | 17,290 | 17,500 | 30,830 |
2011/01/12 | 17,850 | 17,860 | 17,520 | 17,580 | 39,370 |
2011/01/11 | 17,700 | 17,770 | 17,500 | 17,770 | 36,310 |
2011/01/07 | 17,590 | 17,720 | 17,540 | 17,660 | 50,010 |
2011/01/06 | 17,320 | 17,530 | 17,210 | 17,520 | 40,380 |
2011/01/05 | 16,730 | 17,220 | 16,730 | 17,210 | 47,260 |
2011/01/04 | 17,000 | 17,140 | 16,610 | 16,910 | 37,630 |