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 |
|---|---|---|---|---|---|
| 2022/12/30 | 951 | 954 | 951 | 952 | 3,300 |
| 2022/12/29 | 950 | 952 | 950 | 952 | 2,800 |
| 2022/12/28 | 954 | 954 | 948 | 950 | 10,500 |
| 2022/12/27 | 951 | 952 | 949 | 950 | 9,200 |
| 2022/12/26 | 950 | 951 | 950 | 951 | 6,600 |
| 2022/12/23 | 952 | 952 | 950 | 950 | 5,600 |
| 2022/12/22 | 952 | 953 | 950 | 952 | 3,400 |
| 2022/12/21 | 956 | 956 | 952 | 952 | 3,300 |
| 2022/12/20 | 954 | 956 | 951 | 956 | 8,000 |
| 2022/12/19 | 954 | 955 | 950 | 955 | 8,900 |
| 2022/12/16 | 951 | 954 | 950 | 954 | 4,900 |
| 2022/12/15 | 952 | 953 | 950 | 951 | 5,200 |
| 2022/12/14 | 952 | 953 | 950 | 952 | 5,300 |
| 2022/12/13 | 952 | 953 | 950 | 951 | 14,200 |
| 2022/12/12 | 955 | 955 | 952 | 953 | 8,200 |
| 2022/12/09 | 953 | 955 | 952 | 952 | 6,500 |
| 2022/12/08 | 954 | 954 | 952 | 953 | 1,400 |
| 2022/12/07 | 954 | 954 | 952 | 952 | 5,600 |
| 2022/12/06 | 953 | 955 | 952 | 952 | 5,100 |
| 2022/12/05 | 954 | 955 | 952 | 952 | 5,400 |
| 2022/12/02 | 952 | 954 | 951 | 954 | 4,400 |
| 2022/12/01 | 954 | 954 | 953 | 953 | 3,900 |
| 2022/11/30 | 953 | 954 | 953 | 954 | 3,800 |
| 2022/11/29 | 953 | 954 | 953 | 953 | 3,000 |
| 2022/11/28 | 953 | 954 | 952 | 953 | 7,200 |
| 2022/11/25 | 954 | 955 | 952 | 954 | 7,500 |
| 2022/11/24 | 954 | 955 | 953 | 955 | 6,900 |
| 2022/11/22 | 954 | 956 | 952 | 953 | 10,600 |
| 2022/11/21 | 957 | 957 | 955 | 955 | 3,700 |
| 2022/11/18 | 957 | 957 | 953 | 955 | 11,000 |
| 2022/11/17 | 958 | 959 | 956 | 958 | 6,700 |
| 2022/11/16 | 960 | 961 | 958 | 959 | 3,300 |
| 2022/11/15 | 961 | 965 | 958 | 958 | 9,700 |
| 2022/11/14 | 962 | 967 | 961 | 962 | 8,000 |
| 2022/11/11 | 965 | 969 | 961 | 965 | 5,000 |
| 2022/11/10 | 962 | 967 | 962 | 965 | 2,600 |
| 2022/11/09 | 962 | 965 | 962 | 964 | 1,700 |
| 2022/11/08 | 966 | 969 | 961 | 961 | 3,800 |
| 2022/11/07 | 965 | 966 | 962 | 963 | 2,800 |
| 2022/11/04 | 968 | 969 | 960 | 963 | 2,500 |
| 2022/11/02 | 965 | 965 | 962 | 963 | 1,300 |
| 2022/11/01 | 965 | 969 | 962 | 962 | 3,900 |
| 2022/10/31 | 963 | 963 | 961 | 963 | 2,000 |
| 2022/10/28 | 963 | 963 | 960 | 961 | 2,200 |
| 2022/10/27 | 962 | 963 | 960 | 960 | 2,400 |
| 2022/10/26 | 960 | 963 | 960 | 961 | 2,400 |
| 2022/10/25 | 960 | 961 | 956 | 960 | 11,200 |
| 2022/10/24 | 963 | 963 | 961 | 961 | 3,100 |
| 2022/10/21 | 964 | 965 | 963 | 963 | 2,000 |
| 2022/10/20 | 966 | 967 | 964 | 964 | 2,600 |
| 2022/10/19 | 965 | 966 | 962 | 966 | 3,900 |
| 2022/10/18 | 962 | 966 | 960 | 961 | 7,100 |
| 2022/10/17 | 963 | 966 | 960 | 963 | 10,500 |
| 2022/10/14 | 965 | 967 | 965 | 966 | 4,900 |
| 2022/10/13 | 966 | 966 | 965 | 965 | 4,300 |
| 2022/10/12 | 970 | 975 | 966 | 966 | 7,200 |
| 2022/10/11 | 972 | 980 | 967 | 974 | 5,900 |
| 2022/10/07 | 973 | 975 | 969 | 970 | 4,800 |
| 2022/10/06 | 971 | 978 | 970 | 973 | 4,300 |
| 2022/10/05 | 970 | 977 | 969 | 974 | 4,400 |
| 2022/10/04 | 967 | 971 | 967 | 969 | 5,400 |
| 2022/10/03 | 985 | 985 | 966 | 967 | 9,400 |
| 2022/09/30 | 970 | 983 | 970 | 979 | 4,300 |
| 2022/09/29 | 964 | 982 | 964 | 972 | 10,600 |
| 2022/09/28 | 1,000 | 1,012 | 1,000 | 1,001 | 9,600 |
| 2022/09/27 | 1,018 | 1,019 | 1,010 | 1,010 | 5,500 |
| 2022/09/26 | 1,015 | 1,018 | 1,010 | 1,018 | 5,300 |
| 2022/09/22 | 1,017 | 1,019 | 1,014 | 1,016 | 2,700 |
| 2022/09/21 | 1,021 | 1,021 | 1,018 | 1,021 | 4,500 |
| 2022/09/20 | 1,015 | 1,021 | 1,014 | 1,021 | 4,300 |
| 2022/09/16 | 1,019 | 1,020 | 1,010 | 1,015 | 2,900 |
| 2022/09/15 | 1,023 | 1,024 | 1,015 | 1,017 | 2,000 |
| 2022/09/14 | 1,012 | 1,023 | 1,010 | 1,021 | 4,800 |
| 2022/09/13 | 1,020 | 1,020 | 1,014 | 1,015 | 1,400 |
| 2022/09/12 | 1,030 | 1,030 | 1,012 | 1,014 | 5,500 |
| 2022/09/09 | 1,010 | 1,013 | 1,008 | 1,013 | 4,200 |
| 2022/09/08 | 1,007 | 1,008 | 1,000 | 1,008 | 2,900 |
| 2022/09/07 | 1,009 | 1,009 | 1,000 | 1,008 | 3,600 |
| 2022/09/06 | 1,002 | 1,009 | 1,002 | 1,004 | 1,500 |
| 2022/09/05 | 1,003 | 1,005 | 1,001 | 1,001 | 1,400 |
| 2022/09/02 | 1,001 | 1,002 | 1,000 | 1,001 | 2,500 |
| 2022/09/01 | 1,001 | 1,010 | 1,001 | 1,010 | 1,500 |
| 2022/08/31 | 1,005 | 1,012 | 1,003 | 1,010 | 3,900 |
| 2022/08/30 | 1,002 | 1,010 | 1,000 | 1,010 | 4,800 |
| 2022/08/29 | 999 | 1,002 | 997 | 1,002 | 3,600 |
| 2022/08/26 | 998 | 998 | 996 | 996 | 1,600 |
| 2022/08/25 | 997 | 1,000 | 995 | 998 | 3,200 |
| 2022/08/24 | 999 | 999 | 998 | 999 | 800 |
| 2022/08/23 | 998 | 999 | 996 | 999 | 2,800 |
| 2022/08/22 | 996 | 1,000 | 996 | 999 | 1,300 |
| 2022/08/19 | 995 | 1,001 | 995 | 995 | 2,300 |
| 2022/08/18 | 995 | 1,001 | 994 | 997 | 4,500 |
| 2022/08/17 | 995 | 1,001 | 995 | 1,001 | 6,200 |
| 2022/08/16 | 996 | 998 | 996 | 997 | 2,300 |
| 2022/08/15 | 995 | 999 | 995 | 999 | 4,700 |
| 2022/08/12 | 996 | 1,000 | 995 | 1,000 | 7,800 |
| 2022/08/10 | 999 | 999 | 997 | 999 | 2,000 |
| 2022/08/09 | 995 | 998 | 995 | 998 | 2,100 |
| 2022/08/08 | 994 | 999 | 994 | 997 | 2,700 |
| 2022/08/05 | 994 | 996 | 994 | 996 | 600 |
| 2022/08/04 | 994 | 994 | 992 | 994 | 1,500 |
| 2022/08/03 | 993 | 993 | 990 | 993 | 2,700 |
| 2022/08/02 | 992 | 993 | 991 | 992 | 1,500 |
| 2022/08/01 | 993 | 994 | 991 | 992 | 2,500 |
| 2022/07/29 | 991 | 993 | 990 | 993 | 2,000 |
| 2022/07/28 | 993 | 993 | 991 | 991 | 1,300 |
| 2022/07/27 | 993 | 993 | 990 | 992 | 1,600 |
| 2022/07/26 | 990 | 991 | 989 | 991 | 1,700 |
| 2022/07/25 | 991 | 991 | 987 | 987 | 1,100 |
| 2022/07/22 | 989 | 990 | 984 | 989 | 3,700 |
| 2022/07/21 | 981 | 988 | 981 | 984 | 2,100 |
| 2022/07/20 | 981 | 984 | 981 | 984 | 2,600 |
| 2022/07/19 | 985 | 988 | 980 | 984 | 3,200 |
| 2022/07/15 | 986 | 986 | 981 | 981 | 1,100 |
| 2022/07/14 | 980 | 986 | 976 | 986 | 3,000 |
| 2022/07/13 | 981 | 986 | 979 | 985 | 4,300 |
| 2022/07/12 | 987 | 988 | 982 | 982 | 5,000 |
| 2022/07/11 | 978 | 984 | 978 | 984 | 5,900 |
| 2022/07/08 | 980 | 985 | 977 | 977 | 8,200 |
| 2022/07/07 | 980 | 987 | 977 | 977 | 5,600 |
| 2022/07/06 | 981 | 986 | 978 | 980 | 2,800 |
| 2022/07/05 | 980 | 987 | 975 | 980 | 16,300 |
| 2022/07/04 | 990 | 990 | 980 | 980 | 14,400 |
| 2022/07/01 | 991 | 991 | 986 | 990 | 5,300 |
| 2022/06/30 | 989 | 990 | 984 | 986 | 7,600 |
| 2022/06/29 | 986 | 992 | 986 | 989 | 4,400 |
| 2022/06/28 | 989 | 991 | 988 | 991 | 4,300 |
| 2022/06/27 | 988 | 994 | 986 | 989 | 3,900 |
| 2022/06/24 | 991 | 996 | 984 | 986 | 10,200 |
| 2022/06/23 | 991 | 996 | 987 | 991 | 5,000 |
| 2022/06/22 | 993 | 997 | 992 | 993 | 1,000 |
| 2022/06/21 | 995 | 995 | 988 | 993 | 4,600 |
| 2022/06/20 | 995 | 998 | 989 | 998 | 3,100 |
| 2022/06/17 | 998 | 998 | 993 | 997 | 1,100 |
| 2022/06/16 | 998 | 999 | 996 | 997 | 700 |
| 2022/06/15 | 992 | 998 | 992 | 998 | 2,100 |
| 2022/06/14 | 994 | 995 | 994 | 994 | 1,700 |
| 2022/06/13 | 994 | 994 | 990 | 994 | 3,400 |
| 2022/06/10 | 990 | 994 | 990 | 993 | 900 |
| 2022/06/09 | 992 | 992 | 989 | 991 | 3,100 |
| 2022/06/08 | 992 | 995 | 990 | 991 | 2,700 |
| 2022/06/07 | 990 | 992 | 988 | 990 | 3,300 |
| 2022/06/06 | 990 | 993 | 989 | 990 | 2,500 |
| 2022/06/03 | 990 | 995 | 988 | 991 | 3,500 |
| 2022/06/02 | 993 | 993 | 988 | 990 | 2,000 |
| 2022/06/01 | 988 | 993 | 988 | 993 | 2,900 |
| 2022/05/31 | 990 | 991 | 988 | 991 | 3,100 |
| 2022/05/30 | 990 | 993 | 990 | 993 | 1,400 |
| 2022/05/27 | 989 | 993 | 986 | 990 | 2,300 |
| 2022/05/26 | 989 | 990 | 987 | 990 | 2,300 |
| 2022/05/25 | 987 | 992 | 987 | 989 | 1,100 |
| 2022/05/24 | 994 | 994 | 987 | 988 | 2,100 |
| 2022/05/23 | 988 | 992 | 988 | 989 | 2,500 |
| 2022/05/20 | 990 | 990 | 988 | 990 | 1,200 |
| 2022/05/19 | 989 | 990 | 987 | 990 | 3,000 |
| 2022/05/18 | 989 | 992 | 989 | 991 | 3,000 |
| 2022/05/17 | 995 | 997 | 990 | 993 | 1,200 |
| 2022/05/16 | 991 | 993 | 989 | 992 | 3,100 |
| 2022/05/13 | 992 | 999 | 990 | 995 | 1,100 |
| 2022/05/12 | 999 | 999 | 991 | 992 | 4,100 |
| 2022/05/11 | 1,000 | 1,000 | 993 | 996 | 1,200 |
| 2022/05/10 | 995 | 1,000 | 993 | 998 | 2,100 |
| 2022/05/09 | 993 | 999 | 993 | 993 | 1,700 |
| 2022/05/06 | 998 | 1,000 | 989 | 996 | 2,300 |
| 2022/05/02 | 998 | 998 | 988 | 998 | 1,500 |
| 2022/04/28 | 995 | 995 | 987 | 987 | 3,300 |
| 2022/04/27 | 988 | 998 | 987 | 993 | 3,700 |
| 2022/04/26 | 990 | 990 | 988 | 988 | 1,600 |
| 2022/04/25 | 989 | 995 | 989 | 990 | 2,400 |
| 2022/04/22 | 995 | 995 | 990 | 990 | 1,500 |
| 2022/04/21 | 990 | 995 | 990 | 995 | 2,900 |
| 2022/04/20 | 990 | 998 | 989 | 991 | 2,200 |
| 2022/04/19 | 998 | 999 | 990 | 990 | 3,100 |
| 2022/04/18 | 991 | 997 | 990 | 996 | 3,000 |
| 2022/04/15 | 999 | 1,004 | 990 | 991 | 2,900 |
| 2022/04/14 | 997 | 1,001 | 996 | 997 | 1,800 |
| 2022/04/13 | 997 | 998 | 997 | 997 | 1,000 |
| 2022/04/12 | 1,008 | 1,008 | 998 | 1,005 | 4,400 |
| 2022/04/11 | 1,003 | 1,005 | 1,003 | 1,005 | 1,600 |
| 2022/04/08 | 1,006 | 1,007 | 1,002 | 1,002 | 1,100 |
| 2022/04/07 | 998 | 1,005 | 995 | 1,004 | 1,800 |
| 2022/04/06 | 999 | 1,000 | 991 | 998 | 4,300 |
| 2022/04/05 | 995 | 999 | 993 | 994 | 4,200 |
| 2022/04/04 | 993 | 1,003 | 993 | 993 | 1,000 |
| 2022/04/01 | 990 | 999 | 990 | 999 | 2,300 |
| 2022/03/31 | 1,002 | 1,003 | 988 | 992 | 8,200 |
| 2022/03/30 | 983 | 1,009 | 983 | 1,008 | 7,500 |
| 2022/03/29 | 1,045 | 1,051 | 1,043 | 1,050 | 8,900 |
| 2022/03/28 | 1,049 | 1,049 | 1,044 | 1,046 | 3,400 |
| 2022/03/25 | 1,035 | 1,045 | 1,035 | 1,043 | 2,500 |
| 2022/03/24 | 1,034 | 1,041 | 1,034 | 1,040 | 2,400 |
| 2022/03/23 | 1,035 | 1,037 | 1,030 | 1,036 | 7,000 |
| 2022/03/22 | 1,032 | 1,039 | 1,032 | 1,037 | 1,400 |
| 2022/03/18 | 1,032 | 1,041 | 1,031 | 1,032 | 3,300 |
| 2022/03/17 | 1,034 | 1,039 | 1,031 | 1,032 | 1,100 |
| 2022/03/16 | 1,042 | 1,042 | 1,031 | 1,031 | 1,000 |
| 2022/03/15 | 1,030 | 1,039 | 1,026 | 1,027 | 2,800 |
| 2022/03/14 | 1,031 | 1,038 | 1,027 | 1,038 | 4,500 |
| 2022/03/11 | 1,012 | 1,020 | 1,011 | 1,020 | 1,400 |
| 2022/03/10 | 1,020 | 1,021 | 1,012 | 1,012 | 1,000 |
| 2022/03/09 | 1,019 | 1,020 | 1,006 | 1,006 | 3,100 |
| 2022/03/08 | 1,027 | 1,032 | 1,018 | 1,018 | 2,900 |
| 2022/03/07 | 1,036 | 1,046 | 1,027 | 1,031 | 3,700 |
| 2022/03/04 | 1,046 | 1,051 | 1,038 | 1,044 | 2,900 |
| 2022/03/03 | 1,053 | 1,054 | 1,045 | 1,045 | 2,500 |
| 2022/03/02 | 1,051 | 1,054 | 1,048 | 1,053 | 2,000 |
| 2022/03/01 | 1,048 | 1,053 | 1,047 | 1,052 | 3,000 |
| 2022/02/28 | 1,040 | 1,050 | 1,038 | 1,047 | 2,900 |
| 2022/02/25 | 1,031 | 1,035 | 1,031 | 1,035 | 2,100 |
| 2022/02/24 | 1,043 | 1,043 | 1,016 | 1,031 | 3,400 |
| 2022/02/22 | 1,050 | 1,051 | 1,042 | 1,051 | 3,300 |
| 2022/02/21 | 1,055 | 1,062 | 1,051 | 1,051 | 1,400 |
| 2022/02/18 | 1,051 | 1,063 | 1,051 | 1,057 | 3,400 |
| 2022/02/17 | 1,064 | 1,064 | 1,050 | 1,061 | 3,200 |
| 2022/02/16 | 1,052 | 1,067 | 1,052 | 1,058 | 5,700 |
| 2022/02/15 | 1,048 | 1,069 | 1,033 | 1,068 | 8,700 |
| 2022/02/14 | 1,040 | 1,048 | 1,036 | 1,048 | 5,100 |
| 2022/02/10 | 1,028 | 1,037 | 1,028 | 1,036 | 2,600 |
| 2022/02/09 | 1,012 | 1,030 | 1,012 | 1,030 | 2,900 |
| 2022/02/08 | 1,011 | 1,019 | 1,011 | 1,019 | 2,400 |
| 2022/02/07 | 1,001 | 1,011 | 1,001 | 1,011 | 2,400 |
| 2022/02/04 | 1,005 | 1,005 | 999 | 1,001 | 3,100 |
| 2022/02/03 | 995 | 1,000 | 995 | 996 | 1,300 |
| 2022/02/02 | 995 | 1,000 | 995 | 1,000 | 2,400 |
| 2022/02/01 | 990 | 996 | 989 | 996 | 1,900 |
| 2022/01/31 | 990 | 991 | 990 | 991 | 1,800 |
| 2022/01/28 | 995 | 995 | 987 | 990 | 4,000 |
| 2022/01/27 | 996 | 996 | 988 | 988 | 2,500 |
| 2022/01/26 | 994 | 998 | 990 | 992 | 2,200 |
| 2022/01/25 | 990 | 991 | 990 | 990 | 4,600 |
| 2022/01/24 | 994 | 994 | 991 | 992 | 1,900 |
| 2022/01/21 | 999 | 999 | 991 | 993 | 1,400 |
| 2022/01/20 | 1,000 | 1,000 | 992 | 993 | 2,500 |
| 2022/01/19 | 995 | 999 | 993 | 993 | 4,000 |
| 2022/01/18 | 1,007 | 1,007 | 998 | 999 | 3,000 |
| 2022/01/17 | 1,000 | 1,000 | 998 | 999 | 2,000 |
| 2022/01/14 | 1,000 | 1,001 | 998 | 1,001 | 2,600 |
| 2022/01/13 | 1,008 | 1,008 | 1,000 | 1,008 | 2,700 |
| 2022/01/12 | 1,012 | 1,012 | 1,000 | 1,000 | 6,500 |
| 2022/01/11 | 999 | 1,002 | 999 | 1,002 | 2,600 |
| 2022/01/07 | 1,002 | 1,007 | 1,000 | 1,003 | 1,900 |
| 2022/01/06 | 999 | 1,001 | 999 | 1,001 | 3,300 |
| 2022/01/05 | 996 | 1,009 | 996 | 1,007 | 4,000 |
| 2022/01/04 | 987 | 993 | 987 | 992 | 2,900 |