オーシャンシステム(3096)の株価時系列情報
オーシャンシステム(3096)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 |
---|---|---|---|---|---|
2014/12/30 | 796 | 800 | 796 | 799 | 2,900 |
2014/12/29 | 799 | 799 | 794 | 795 | 3,900 |
2014/12/26 | 795 | 798 | 794 | 796 | 4,600 |
2014/12/25 | 796 | 798 | 792 | 792 | 4,300 |
2014/12/24 | 796 | 797 | 795 | 796 | 1,800 |
2014/12/22 | 795 | 796 | 792 | 796 | 3,300 |
2014/12/19 | 793 | 795 | 793 | 795 | 2,400 |
2014/12/18 | 789 | 794 | 788 | 788 | 3,500 |
2014/12/17 | 787 | 789 | 787 | 789 | 1,800 |
2014/12/16 | 787 | 792 | 787 | 787 | 2,400 |
2014/12/15 | 795 | 795 | 787 | 787 | 4,900 |
2014/12/12 | 792 | 795 | 787 | 787 | 7,400 |
2014/12/11 | 792 | 792 | 786 | 791 | 2,200 |
2014/12/10 | 790 | 793 | 788 | 788 | 5,200 |
2014/12/09 | 794 | 797 | 789 | 789 | 10,100 |
2014/12/08 | 795 | 796 | 791 | 793 | 2,700 |
2014/12/05 | 797 | 797 | 791 | 791 | 5,300 |
2014/12/04 | 791 | 797 | 791 | 796 | 3,000 |
2014/12/03 | 795 | 797 | 791 | 792 | 4,000 |
2014/12/02 | 794 | 795 | 789 | 795 | 6,000 |
2014/12/01 | 794 | 798 | 790 | 798 | 4,700 |
2014/11/28 | 790 | 795 | 790 | 794 | 2,500 |
2014/11/27 | 791 | 794 | 791 | 792 | 2,200 |
2014/11/26 | 790 | 799 | 789 | 794 | 3,000 |
2014/11/25 | 795 | 796 | 789 | 789 | 4,300 |
2014/11/21 | 797 | 797 | 790 | 796 | 3,300 |
2014/11/20 | 791 | 795 | 791 | 791 | 2,800 |
2014/11/19 | 798 | 798 | 793 | 793 | 1,700 |
2014/11/18 | 790 | 798 | 788 | 795 | 3,200 |
2014/11/17 | 790 | 796 | 789 | 789 | 2,800 |
2014/11/14 | 795 | 795 | 790 | 790 | 3,500 |
2014/11/13 | 797 | 799 | 791 | 791 | 2,700 |
2014/11/12 | 796 | 796 | 792 | 792 | 5,500 |
2014/11/11 | 795 | 796 | 792 | 795 | 3,700 |
2014/11/10 | 790 | 796 | 790 | 796 | 3,600 |
2014/11/07 | 793 | 793 | 786 | 787 | 1,600 |
2014/11/06 | 790 | 795 | 786 | 786 | 2,800 |
2014/11/05 | 781 | 790 | 780 | 790 | 5,500 |
2014/11/04 | 781 | 788 | 779 | 781 | 6,200 |
2014/10/31 | 781 | 789 | 778 | 779 | 4,700 |
2014/10/30 | 786 | 789 | 778 | 789 | 3,400 |
2014/10/29 | 778 | 786 | 778 | 786 | 1,200 |
2014/10/28 | 780 | 786 | 778 | 780 | 2,200 |
2014/10/27 | 778 | 780 | 777 | 777 | 1,500 |
2014/10/24 | 780 | 782 | 778 | 778 | 1,300 |
2014/10/23 | 783 | 784 | 779 | 779 | 1,200 |
2014/10/22 | 775 | 784 | 773 | 784 | 1,200 |
2014/10/21 | 774 | 784 | 774 | 774 | 1,300 |
2014/10/20 | 770 | 777 | 770 | 771 | 4,000 |
2014/10/17 | 771 | 772 | 770 | 770 | 4,300 |
2014/10/16 | 772 | 779 | 771 | 771 | 2,500 |
2014/10/15 | 775 | 786 | 775 | 786 | 2,700 |
2014/10/14 | 784 | 784 | 775 | 775 | 9,000 |
2014/10/10 | 786 | 786 | 782 | 786 | 2,400 |
2014/10/09 | 786 | 786 | 785 | 786 | 2,800 |
2014/10/08 | 785 | 789 | 783 | 786 | 2,400 |
2014/10/07 | 785 | 786 | 783 | 784 | 2,200 |
2014/10/06 | 784 | 786 | 784 | 786 | 1,100 |
2014/10/03 | 780 | 786 | 780 | 786 | 2,100 |
2014/10/02 | 782 | 783 | 780 | 780 | 4,400 |
2014/10/01 | 786 | 789 | 783 | 784 | 2,200 |
2014/09/30 | 790 | 791 | 784 | 784 | 3,600 |
2014/09/29 | 792 | 797 | 790 | 796 | 7,600 |
2014/09/26 | 788 | 793 | 783 | 792 | 16,800 |
2014/09/25 | 806 | 821 | 805 | 816 | 24,700 |
2014/09/24 | 800 | 806 | 800 | 806 | 11,700 |
2014/09/22 | 799 | 801 | 799 | 801 | 4,200 |
2014/09/19 | 800 | 801 | 798 | 799 | 4,000 |
2014/09/18 | 799 | 801 | 798 | 800 | 4,500 |
2014/09/17 | 798 | 800 | 798 | 800 | 7,100 |
2014/09/16 | 796 | 798 | 795 | 798 | 8,300 |
2014/09/12 | 798 | 798 | 795 | 796 | 4,600 |
2014/09/11 | 796 | 797 | 794 | 796 | 6,500 |
2014/09/10 | 796 | 796 | 793 | 795 | 3,500 |
2014/09/09 | 794 | 796 | 794 | 794 | 4,100 |
2014/09/08 | 794 | 796 | 794 | 796 | 3,400 |
2014/09/05 | 797 | 797 | 790 | 794 | 4,900 |
2014/09/04 | 790 | 798 | 790 | 797 | 4,000 |
2014/09/03 | 797 | 797 | 788 | 792 | 5,300 |
2014/09/02 | 800 | 800 | 788 | 791 | 14,200 |
2014/09/01 | 797 | 799 | 795 | 798 | 6,500 |
2014/08/29 | 798 | 799 | 795 | 799 | 3,200 |
2014/08/28 | 798 | 799 | 792 | 796 | 2,300 |
2014/08/27 | 798 | 798 | 787 | 790 | 5,900 |
2014/08/26 | 798 | 798 | 793 | 797 | 2,300 |
2014/08/25 | 797 | 797 | 790 | 792 | 4,000 |
2014/08/22 | 799 | 799 | 788 | 788 | 6,400 |
2014/08/21 | 785 | 798 | 785 | 798 | 3,600 |
2014/08/20 | 798 | 799 | 786 | 792 | 8,200 |
2014/08/19 | 797 | 798 | 795 | 798 | 2,600 |
2014/08/18 | 793 | 797 | 790 | 797 | 4,600 |
2014/08/15 | 793 | 793 | 789 | 793 | 1,300 |
2014/08/14 | 782 | 793 | 781 | 785 | 2,000 |
2014/08/13 | 783 | 789 | 780 | 784 | 11,500 |
2014/08/12 | 797 | 798 | 785 | 785 | 13,900 |
2014/08/11 | 797 | 798 | 790 | 795 | 4,400 |
2014/08/08 | 790 | 794 | 790 | 790 | 2,300 |
2014/08/07 | 792 | 796 | 790 | 790 | 4,200 |
2014/08/06 | 797 | 797 | 791 | 791 | 3,700 |
2014/08/05 | 800 | 800 | 796 | 796 | 3,000 |
2014/08/04 | 801 | 801 | 797 | 799 | 2,800 |
2014/08/01 | 799 | 800 | 798 | 799 | 1,600 |
2014/07/31 | 799 | 800 | 797 | 799 | 2,600 |
2014/07/30 | 795 | 800 | 795 | 799 | 4,200 |
2014/07/29 | 795 | 797 | 791 | 797 | 4,500 |
2014/07/28 | 794 | 795 | 791 | 795 | 2,700 |
2014/07/25 | 795 | 795 | 788 | 791 | 2,400 |
2014/07/24 | 794 | 795 | 790 | 790 | 5,500 |
2014/07/23 | 793 | 794 | 792 | 792 | 2,000 |
2014/07/22 | 785 | 793 | 785 | 792 | 2,400 |
2014/07/18 | 786 | 790 | 784 | 785 | 4,300 |
2014/07/17 | 790 | 790 | 786 | 786 | 1,400 |
2014/07/16 | 789 | 789 | 787 | 787 | 1,300 |
2014/07/15 | 785 | 789 | 785 | 788 | 1,600 |
2014/07/14 | 788 | 789 | 786 | 786 | 5,800 |
2014/07/11 | 786 | 787 | 783 | 786 | 5,500 |
2014/07/10 | 786 | 786 | 783 | 783 | 3,400 |
2014/07/09 | 785 | 785 | 783 | 783 | 1,900 |
2014/07/08 | 784 | 785 | 782 | 783 | 1,700 |
2014/07/07 | 783 | 785 | 782 | 783 | 3,200 |
2014/07/04 | 783 | 784 | 780 | 781 | 4,400 |
2014/07/03 | 780 | 784 | 780 | 782 | 2,900 |
2014/07/02 | 780 | 783 | 780 | 781 | 4,000 |
2014/07/01 | 783 | 784 | 779 | 779 | 3,300 |
2014/06/30 | 779 | 784 | 778 | 779 | 4,000 |
2014/06/27 | 780 | 781 | 779 | 779 | 1,700 |
2014/06/26 | 782 | 783 | 781 | 781 | 1,400 |
2014/06/25 | 781 | 783 | 780 | 781 | 1,500 |
2014/06/24 | 780 | 783 | 780 | 781 | 1,300 |
2014/06/23 | 784 | 784 | 779 | 783 | 2,700 |
2014/06/20 | 780 | 784 | 776 | 776 | 2,300 |
2014/06/19 | 784 | 784 | 778 | 778 | 2,700 |
2014/06/18 | 781 | 782 | 777 | 778 | 1,300 |
2014/06/17 | 778 | 780 | 772 | 780 | 3,700 |
2014/06/16 | 785 | 786 | 778 | 780 | 4,300 |
2014/06/13 | 782 | 782 | 779 | 782 | 2,700 |
2014/06/12 | 781 | 782 | 780 | 781 | 5,400 |
2014/06/11 | 777 | 781 | 777 | 781 | 5,300 |
2014/06/10 | 775 | 776 | 774 | 775 | 800 |
2014/06/09 | 777 | 780 | 771 | 775 | 3,800 |
2014/06/06 | 777 | 780 | 775 | 777 | 2,600 |
2014/06/05 | 774 | 777 | 773 | 777 | 2,900 |
2014/06/04 | 771 | 773 | 770 | 773 | 2,200 |
2014/06/03 | 771 | 773 | 771 | 771 | 1,700 |
2014/06/02 | 770 | 772 | 769 | 770 | 1,800 |
2014/05/30 | 769 | 770 | 766 | 770 | 1,800 |
2014/05/29 | 765 | 769 | 764 | 764 | 1,400 |
2014/05/28 | 764 | 767 | 760 | 767 | 2,900 |
2014/05/27 | 765 | 765 | 762 | 762 | 1,500 |
2014/05/26 | 762 | 763 | 761 | 762 | 1,400 |
2014/05/23 | 757 | 763 | 757 | 763 | 1,600 |
2014/05/22 | 757 | 762 | 756 | 762 | 2,000 |
2014/05/21 | 759 | 761 | 756 | 756 | 2,000 |
2014/05/20 | 760 | 760 | 754 | 756 | 4,000 |
2014/05/19 | 761 | 764 | 760 | 760 | 1,200 |
2014/05/16 | 763 | 765 | 760 | 760 | 1,600 |
2014/05/15 | 761 | 766 | 758 | 766 | 1,600 |
2014/05/14 | 770 | 770 | 756 | 767 | 2,600 |
2014/05/13 | 762 | 766 | 760 | 760 | 2,800 |
2014/05/12 | 770 | 770 | 764 | 764 | 5,200 |
2014/05/09 | 755 | 764 | 755 | 764 | 3,200 |
2014/05/08 | 757 | 761 | 753 | 753 | 2,600 |
2014/05/07 | 757 | 760 | 756 | 757 | 2,200 |
2014/05/02 | 756 | 757 | 756 | 757 | 1,300 |
2014/05/01 | 758 | 758 | 750 | 755 | 11,400 |
2014/04/30 | 759 | 761 | 757 | 758 | 800 |
2014/04/28 | 757 | 758 | 756 | 757 | 2,700 |
2014/04/25 | 757 | 761 | 757 | 758 | 1,100 |
2014/04/24 | 758 | 762 | 757 | 757 | 1,300 |
2014/04/23 | 761 | 767 | 757 | 758 | 3,900 |
2014/04/22 | 767 | 767 | 757 | 760 | 1,700 |
2014/04/21 | 762 | 762 | 762 | 762 | 2,600 |
2014/04/18 | 756 | 768 | 756 | 762 | 1,900 |
2014/04/17 | 768 | 769 | 756 | 760 | 3,600 |
2014/04/16 | 769 | 769 | 757 | 768 | 3,000 |
2014/04/15 | 767 | 767 | 756 | 758 | 3,100 |
2014/04/14 | 760 | 769 | 760 | 767 | 4,700 |
2014/04/11 | 755 | 761 | 755 | 761 | 3,100 |
2014/04/10 | 759 | 766 | 759 | 759 | 1,200 |
2014/04/09 | 755 | 770 | 755 | 757 | 5,800 |
2014/04/08 | 760 | 765 | 758 | 758 | 2,100 |
2014/04/07 | 765 | 765 | 760 | 760 | 1,700 |
2014/04/04 | 763 | 763 | 756 | 761 | 1,100 |
2014/04/03 | 756 | 760 | 756 | 760 | 2,000 |
2014/04/02 | 757 | 766 | 757 | 757 | 3,100 |
2014/04/01 | 757 | 757 | 751 | 755 | 4,500 |
2014/03/31 | 761 | 761 | 756 | 759 | 2,300 |
2014/03/28 | 752 | 759 | 751 | 756 | 3,400 |
2014/03/27 | 745 | 760 | 745 | 754 | 10,900 |
2014/03/26 | 780 | 788 | 780 | 782 | 9,700 |
2014/03/25 | 777 | 785 | 777 | 778 | 6,400 |
2014/03/24 | 774 | 780 | 774 | 778 | 6,600 |
2014/03/20 | 780 | 780 | 775 | 776 | 1,800 |
2014/03/19 | 779 | 781 | 775 | 780 | 4,500 |
2014/03/18 | 776 | 780 | 775 | 777 | 3,400 |
2014/03/17 | 781 | 781 | 775 | 775 | 4,200 |
2014/03/14 | 775 | 780 | 774 | 780 | 4,300 |
2014/03/13 | 782 | 782 | 776 | 780 | 1,900 |
2014/03/12 | 779 | 782 | 779 | 782 | 5,700 |
2014/03/11 | 775 | 778 | 774 | 777 | 1,900 |
2014/03/10 | 773 | 775 | 771 | 775 | 6,200 |
2014/03/07 | 778 | 779 | 770 | 770 | 3,800 |
2014/03/06 | 770 | 777 | 770 | 770 | 4,600 |
2014/03/05 | 773 | 775 | 770 | 774 | 5,900 |
2014/03/04 | 765 | 770 | 765 | 770 | 3,800 |
2014/03/03 | 774 | 774 | 765 | 769 | 6,500 |
2014/02/28 | 770 | 775 | 768 | 774 | 5,700 |
2014/02/27 | 773 | 775 | 770 | 773 | 6,000 |
2014/02/26 | 775 | 775 | 773 | 774 | 6,800 |
2014/02/25 | 780 | 780 | 773 | 775 | 4,200 |
2014/02/24 | 772 | 780 | 772 | 779 | 2,100 |
2014/02/21 | 778 | 780 | 770 | 780 | 8,600 |
2014/02/20 | 778 | 780 | 773 | 773 | 2,100 |
2014/02/19 | 772 | 779 | 772 | 778 | 2,800 |
2014/02/18 | 780 | 780 | 770 | 774 | 3,300 |
2014/02/17 | 780 | 782 | 755 | 771 | 8,900 |
2014/02/14 | 788 | 788 | 781 | 787 | 1,400 |
2014/02/13 | 788 | 788 | 780 | 783 | 4,600 |
2014/02/12 | 788 | 788 | 785 | 787 | 4,300 |
2014/02/10 | 785 | 787 | 782 | 787 | 5,700 |
2014/02/07 | 776 | 784 | 772 | 778 | 2,800 |
2014/02/06 | 765 | 777 | 765 | 776 | 2,000 |
2014/02/05 | 765 | 776 | 764 | 764 | 5,500 |
2014/02/04 | 775 | 777 | 764 | 764 | 13,300 |
2014/02/03 | 787 | 787 | 777 | 777 | 4,500 |
2014/01/31 | 787 | 787 | 781 | 783 | 3,700 |
2014/01/30 | 788 | 788 | 781 | 784 | 2,000 |
2014/01/29 | 779 | 789 | 779 | 783 | 3,000 |
2014/01/28 | 787 | 787 | 777 | 787 | 3,300 |
2014/01/27 | 783 | 784 | 775 | 780 | 7,500 |
2014/01/24 | 788 | 788 | 783 | 786 | 3,800 |
2014/01/23 | 788 | 790 | 787 | 790 | 3,100 |
2014/01/22 | 786 | 789 | 786 | 788 | 2,300 |
2014/01/21 | 786 | 789 | 785 | 785 | 3,000 |
2014/01/20 | 782 | 786 | 782 | 786 | 3,500 |
2014/01/17 | 782 | 784 | 780 | 782 | 4,100 |
2014/01/16 | 781 | 782 | 778 | 782 | 3,600 |
2014/01/15 | 780 | 781 | 776 | 776 | 4,000 |
2014/01/14 | 780 | 780 | 775 | 779 | 9,700 |
2014/01/10 | 779 | 780 | 776 | 780 | 2,100 |
2014/01/09 | 779 | 779 | 775 | 779 | 3,400 |
2014/01/08 | 778 | 779 | 775 | 779 | 4,800 |
2014/01/07 | 775 | 779 | 774 | 779 | 5,500 |
2014/01/06 | 775 | 776 | 770 | 774 | 7,100 |