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 |
---|---|---|---|---|---|
2009/12/30 | 601 | 602 | 600 | 601 | 4,200 |
2009/12/29 | 600 | 601 | 599 | 601 | 8,800 |
2009/12/28 | 600 | 602 | 598 | 602 | 5,300 |
2009/12/25 | 599 | 601 | 597 | 597 | 6,000 |
2009/12/24 | 599 | 601 | 598 | 599 | 7,100 |
2009/12/22 | 598 | 599 | 597 | 597 | 2,500 |
2009/12/21 | 600 | 600 | 597 | 598 | 4,200 |
2009/12/18 | 599 | 600 | 598 | 599 | 3,400 |
2009/12/17 | 600 | 600 | 598 | 599 | 2,700 |
2009/12/16 | 600 | 601 | 598 | 601 | 6,600 |
2009/12/15 | 601 | 601 | 600 | 601 | 1,500 |
2009/12/14 | 600 | 601 | 598 | 600 | 10,600 |
2009/12/11 | 601 | 602 | 598 | 600 | 10,400 |
2009/12/10 | 600 | 602 | 599 | 601 | 8,800 |
2009/12/09 | 602 | 602 | 600 | 602 | 2,600 |
2009/12/08 | 601 | 602 | 600 | 602 | 3,900 |
2009/12/07 | 602 | 603 | 599 | 601 | 6,100 |
2009/12/04 | 604 | 605 | 599 | 599 | 3,800 |
2009/12/03 | 605 | 605 | 598 | 604 | 7,000 |
2009/12/02 | 600 | 605 | 600 | 605 | 3,500 |
2009/12/01 | 600 | 604 | 597 | 602 | 7,500 |
2009/11/30 | 600 | 608 | 600 | 604 | 3,400 |
2009/11/27 | 609 | 609 | 596 | 603 | 4,300 |
2009/11/26 | 610 | 612 | 610 | 610 | 600 |
2009/11/25 | 612 | 612 | 607 | 610 | 1,100 |
2009/11/24 | 612 | 630 | 600 | 618 | 4,800 |
2009/11/20 | 601 | 612 | 600 | 610 | 5,600 |
2009/11/19 | 611 | 613 | 601 | 611 | 3,900 |
2009/11/18 | 611 | 613 | 610 | 610 | 2,800 |
2009/11/17 | 615 | 615 | 611 | 611 | 1,700 |
2009/11/16 | 616 | 620 | 615 | 615 | 5,000 |
2009/11/13 | 620 | 620 | 617 | 617 | 4,400 |
2009/11/12 | 623 | 623 | 618 | 618 | 11,600 |
2009/11/11 | 618 | 619 | 616 | 618 | 3,900 |
2009/11/10 | 619 | 621 | 618 | 618 | 4,200 |
2009/11/09 | 618 | 621 | 617 | 618 | 4,300 |
2009/11/06 | 618 | 618 | 615 | 618 | 3,000 |
2009/11/05 | 618 | 618 | 615 | 617 | 2,700 |
2009/11/04 | 615 | 619 | 615 | 619 | 2,700 |
2009/11/02 | 615 | 619 | 610 | 618 | 10,900 |
2009/10/30 | 639 | 640 | 637 | 637 | 1,800 |
2009/10/29 | 645 | 645 | 636 | 636 | 2,900 |
2009/10/28 | 646 | 647 | 643 | 645 | 2,600 |
2009/10/27 | 646 | 646 | 641 | 641 | 1,900 |
2009/10/26 | 644 | 646 | 641 | 644 | 1,500 |
2009/10/23 | 638 | 641 | 635 | 638 | 2,800 |
2009/10/22 | 638 | 639 | 638 | 639 | 1,500 |
2009/10/21 | 641 | 641 | 638 | 638 | 1,600 |
2009/10/20 | 641 | 641 | 640 | 641 | 1,800 |
2009/10/19 | 643 | 643 | 637 | 640 | 3,800 |
2009/10/16 | 639 | 645 | 637 | 643 | 4,300 |
2009/10/15 | 636 | 639 | 635 | 639 | 3,900 |
2009/10/14 | 637 | 638 | 635 | 635 | 1,400 |
2009/10/13 | 630 | 644 | 625 | 634 | 13,900 |
2009/10/09 | 626 | 636 | 625 | 628 | 7,100 |
2009/10/08 | 624 | 626 | 616 | 625 | 5,300 |
2009/10/07 | 626 | 630 | 623 | 628 | 6,800 |
2009/10/06 | 630 | 632 | 628 | 631 | 3,000 |
2009/10/05 | 640 | 642 | 631 | 631 | 5,300 |
2009/10/02 | 651 | 651 | 640 | 643 | 7,900 |
2009/10/01 | 655 | 657 | 651 | 655 | 5,200 |
2009/09/30 | 652 | 660 | 651 | 660 | 7,000 |
2009/09/29 | 668 | 668 | 655 | 655 | 6,700 |
2009/09/28 | 680 | 680 | 655 | 666 | 10,600 |
2009/09/25 | 669 | 685 | 669 | 685 | 19,000 |
2009/09/24 | 726 | 731 | 723 | 731 | 43,500 |
2009/09/18 | 726 | 726 | 722 | 725 | 14,600 |
2009/09/17 | 725 | 726 | 722 | 726 | 8,700 |
2009/09/16 | 725 | 726 | 722 | 725 | 8,500 |
2009/09/15 | 726 | 726 | 722 | 726 | 14,100 |
2009/09/14 | 728 | 728 | 724 | 726 | 14,000 |
2009/09/11 | 725 | 726 | 722 | 726 | 11,800 |
2009/09/10 | 728 | 728 | 721 | 726 | 15,100 |
2009/09/09 | 730 | 730 | 724 | 729 | 14,700 |
2009/09/08 | 725 | 729 | 720 | 729 | 18,300 |
2009/09/07 | 724 | 725 | 720 | 724 | 13,300 |
2009/09/04 | 723 | 724 | 721 | 723 | 6,500 |
2009/09/03 | 724 | 724 | 721 | 722 | 7,500 |
2009/09/02 | 721 | 723 | 719 | 723 | 7,900 |
2009/09/01 | 718 | 721 | 715 | 720 | 11,600 |
2009/08/31 | 718 | 722 | 716 | 718 | 17,000 |
2009/08/28 | 721 | 724 | 719 | 723 | 24,800 |
2009/08/27 | 722 | 725 | 716 | 722 | 62,600 |
2009/08/26 | 725 | 741 | 725 | 740 | 4,600 |
2009/08/25 | 726 | 728 | 724 | 725 | 4,200 |
2009/08/24 | 730 | 730 | 711 | 723 | 8,900 |
2009/08/21 | 712 | 726 | 712 | 726 | 3,900 |
2009/08/20 | 745 | 745 | 700 | 726 | 16,800 |
2009/08/19 | 747 | 748 | 740 | 740 | 8,500 |
2009/08/18 | 749 | 749 | 746 | 747 | 3,900 |
2009/08/17 | 758 | 758 | 749 | 750 | 11,600 |
2009/08/14 | 756 | 758 | 752 | 758 | 5,900 |
2009/08/13 | 748 | 755 | 746 | 755 | 4,600 |
2009/08/12 | 766 | 771 | 749 | 757 | 22,100 |
2009/08/11 | 788 | 788 | 750 | 776 | 20,600 |
2009/08/10 | 790 | 798 | 780 | 789 | 6,900 |
2009/08/07 | 795 | 795 | 786 | 790 | 2,700 |
2009/08/06 | 792 | 800 | 789 | 789 | 6,100 |
2009/08/05 | 795 | 796 | 788 | 795 | 3,100 |
2009/08/04 | 800 | 800 | 790 | 796 | 4,700 |
2009/08/03 | 798 | 810 | 796 | 796 | 4,800 |
2009/07/31 | 814 | 829 | 791 | 798 | 11,700 |
2009/07/30 | 797 | 870 | 792 | 830 | 29,500 |
2009/07/29 | 750 | 770 | 750 | 770 | 8,800 |
2009/07/28 | 751 | 751 | 745 | 750 | 7,200 |
2009/07/27 | 740 | 750 | 739 | 750 | 4,100 |
2009/07/24 | 727 | 737 | 725 | 734 | 2,100 |
2009/07/23 | 724 | 725 | 720 | 725 | 1,800 |
2009/07/22 | 720 | 729 | 696 | 720 | 9,500 |
2009/07/21 | 700 | 720 | 700 | 715 | 4,900 |
2009/07/17 | 700 | 718 | 697 | 700 | 3,500 |
2009/07/16 | 690 | 700 | 690 | 700 | 1,900 |
2009/07/15 | 700 | 700 | 698 | 698 | 1,100 |
2009/07/14 | 713 | 713 | 691 | 700 | 3,600 |
2009/07/13 | 749 | 749 | 705 | 740 | 15,300 |
2009/07/10 | 674 | 724 | 655 | 710 | 11,200 |
2009/07/09 | 667 | 670 | 656 | 660 | 2,800 |
2009/07/08 | 655 | 666 | 650 | 666 | 21,600 |
2009/07/07 | 667 | 668 | 645 | 655 | 31,500 |
2009/07/06 | 663 | 667 | 651 | 667 | 6,600 |
2009/07/03 | 658 | 664 | 646 | 653 | 24,200 |
2009/07/02 | 652 | 670 | 646 | 649 | 30,000 |
2009/07/01 | 646 | 675 | 640 | 659 | 27,300 |
2009/06/30 | 657 | 680 | 637 | 664 | 12,600 |
2009/06/29 | 679 | 680 | 648 | 657 | 10,200 |
2009/06/26 | 647 | 680 | 645 | 680 | 5,200 |
2009/06/25 | 641 | 648 | 641 | 648 | 1,200 |
2009/06/24 | 639 | 640 | 637 | 640 | 2,700 |
2009/06/23 | 633 | 639 | 633 | 637 | 2,100 |
2009/06/22 | 633 | 633 | 631 | 633 | 5,100 |
2009/06/19 | 633 | 633 | 632 | 633 | 1,900 |
2009/06/18 | 636 | 637 | 619 | 633 | 13,300 |
2009/06/17 | 648 | 648 | 637 | 639 | 3,000 |
2009/06/16 | 646 | 648 | 635 | 648 | 3,800 |
2009/06/15 | 647 | 649 | 636 | 636 | 4,800 |
2009/06/12 | 636 | 649 | 636 | 649 | 13,800 |
2009/06/11 | 635 | 645 | 635 | 645 | 5,900 |
2009/06/10 | 636 | 644 | 635 | 637 | 3,600 |
2009/06/09 | 643 | 643 | 630 | 635 | 6,300 |
2009/06/08 | 632 | 640 | 630 | 640 | 4,800 |
2009/06/05 | 631 | 635 | 630 | 630 | 2,900 |
2009/06/04 | 626 | 634 | 626 | 634 | 20,900 |
2009/06/03 | 639 | 639 | 626 | 631 | 3,000 |
2009/06/02 | 631 | 639 | 629 | 629 | 4,200 |
2009/06/01 | 621 | 631 | 621 | 631 | 2,600 |
2009/05/29 | 620 | 620 | 615 | 620 | 6,000 |
2009/05/28 | 642 | 642 | 613 | 618 | 4,900 |
2009/05/27 | 636 | 636 | 621 | 621 | 3,700 |
2009/05/26 | 644 | 644 | 629 | 629 | 2,300 |
2009/05/25 | 620 | 628 | 618 | 628 | 1,600 |
2009/05/22 | 620 | 620 | 610 | 620 | 2,500 |
2009/05/21 | 620 | 620 | 611 | 611 | 1,300 |
2009/05/20 | 630 | 630 | 619 | 620 | 1,600 |
2009/05/19 | 620 | 621 | 620 | 620 | 800 |
2009/05/18 | 615 | 628 | 615 | 620 | 6,700 |
2009/05/15 | 640 | 645 | 640 | 645 | 1,700 |
2009/05/14 | 650 | 650 | 645 | 645 | 500 |
2009/05/13 | 644 | 645 | 643 | 645 | 5,100 |
2009/05/12 | 650 | 650 | 645 | 646 | 6,300 |
2009/05/11 | 640 | 660 | 640 | 660 | 3,800 |
2009/05/08 | 626 | 640 | 624 | 625 | 5,500 |
2009/05/07 | 621 | 623 | 620 | 623 | 1,700 |
2009/05/01 | 617 | 621 | 615 | 619 | 1,100 |
2009/04/30 | 610 | 614 | 607 | 614 | 400 |
2009/04/28 | 605 | 608 | 605 | 608 | 1,300 |
2009/04/27 | 600 | 604 | 599 | 602 | 700 |
2009/04/24 | 595 | 597 | 595 | 595 | 5,100 |
2009/04/23 | 591 | 591 | 590 | 590 | 2,100 |
2009/04/22 | 600 | 600 | 590 | 590 | 2,700 |
2009/04/21 | 600 | 600 | 596 | 596 | 700 |
2009/04/20 | 607 | 607 | 596 | 596 | 2,600 |
2009/04/17 | 596 | 597 | 593 | 597 | 700 |
2009/04/16 | 598 | 598 | 590 | 598 | 2,800 |
2009/04/15 | 598 | 598 | 598 | 598 | 400 |
2009/04/14 | 608 | 608 | 600 | 600 | 1,300 |
2009/04/13 | 600 | 610 | 598 | 598 | 9,900 |
2009/04/10 | 600 | 600 | 596 | 600 | 5,000 |
2009/04/09 | 590 | 598 | 590 | 598 | 300 |
2009/04/08 | 589 | 589 | 575 | 580 | 5,100 |
2009/04/07 | 600 | 600 | 596 | 596 | 7,500 |
2009/04/06 | 600 | 600 | 595 | 595 | 300 |
2009/04/03 | 590 | 600 | 580 | 600 | 1,900 |
2009/04/02 | 610 | 610 | 590 | 590 | 800 |
2009/04/01 | 606 | 608 | 605 | 608 | 500 |
2009/03/31 | 604 | 606 | 600 | 600 | 500 |
2009/03/30 | 607 | 607 | 600 | 600 | 700 |
2009/03/27 | 600 | 610 | 599 | 599 | 600 |
2009/03/26 | 588 | 600 | 586 | 594 | 3,400 |
2009/03/25 | 659 | 660 | 658 | 659 | 8,900 |
2009/03/24 | 660 | 670 | 651 | 669 | 11,000 |
2009/03/23 | 660 | 680 | 630 | 680 | 9,900 |
2009/03/19 | 625 | 630 | 625 | 630 | 8,800 |
2009/03/18 | 625 | 628 | 624 | 625 | 9,500 |
2009/03/17 | 625 | 625 | 624 | 625 | 10,000 |
2009/03/16 | 628 | 629 | 623 | 625 | 10,800 |
2009/03/13 | 630 | 630 | 625 | 630 | 7,400 |
2009/03/12 | 630 | 630 | 630 | 630 | 13,000 |
2009/03/11 | 627 | 630 | 627 | 630 | 6,200 |
2009/03/10 | 640 | 640 | 627 | 627 | 10,700 |
2009/03/09 | 645 | 645 | 639 | 640 | 9,600 |
2009/03/06 | 645 | 645 | 645 | 645 | 4,300 |
2009/03/05 | 650 | 650 | 637 | 650 | 5,000 |
2009/03/04 | 646 | 650 | 644 | 650 | 4,600 |
2009/03/03 | 646 | 646 | 643 | 646 | 2,800 |
2009/03/02 | 647 | 650 | 647 | 647 | 4,300 |
2009/02/27 | 637 | 647 | 637 | 639 | 3,500 |
2009/02/26 | 647 | 649 | 636 | 649 | 5,300 |
2009/02/25 | 647 | 648 | 640 | 647 | 5,700 |
2009/02/24 | 640 | 647 | 640 | 647 | 3,600 |
2009/02/23 | 645 | 645 | 640 | 640 | 3,000 |
2009/02/20 | 635 | 645 | 635 | 645 | 3,700 |
2009/02/19 | 646 | 648 | 635 | 635 | 4,100 |
2009/02/18 | 650 | 650 | 640 | 646 | 3,500 |
2009/02/17 | 650 | 650 | 650 | 650 | 4,200 |
2009/02/16 | 660 | 660 | 637 | 650 | 7,700 |
2009/02/13 | 660 | 660 | 656 | 660 | 4,700 |
2009/02/12 | 668 | 668 | 640 | 655 | 9,900 |
2009/02/10 | 617 | 620 | 612 | 619 | 12,200 |
2009/02/09 | 607 | 615 | 607 | 615 | 10,600 |
2009/02/06 | 601 | 608 | 601 | 607 | 2,500 |
2009/02/05 | 608 | 608 | 601 | 601 | 3,200 |
2009/02/04 | 607 | 608 | 606 | 608 | 3,200 |
2009/02/03 | 601 | 608 | 600 | 607 | 2,900 |
2009/02/02 | 586 | 600 | 585 | 598 | 15,100 |
2009/01/30 | 574 | 576 | 574 | 576 | 3,000 |
2009/01/29 | 569 | 570 | 569 | 570 | 2,000 |
2009/01/28 | 580 | 580 | 561 | 562 | 14,000 |
2009/01/27 | 580 | 580 | 580 | 580 | 6,000 |
2009/01/26 | 600 | 600 | 580 | 580 | 7,000 |
2009/01/23 | 595 | 600 | 575 | 600 | 9,000 |
2009/01/22 | 590 | 590 | 575 | 575 | 9,000 |
2009/01/21 | 590 | 590 | 570 | 570 | 8,000 |
2009/01/20 | 600 | 600 | 600 | 600 | 7,000 |
2009/01/19 | 617 | 617 | 600 | 600 | 11,000 |
2009/01/16 | 570 | 577 | 569 | 577 | 12,000 |
2009/01/15 | 560 | 560 | 550 | 550 | 13,000 |
2009/01/14 | 538 | 550 | 538 | 550 | 11,000 |
2009/01/13 | 578 | 578 | 507 | 507 | 28,000 |
2009/01/09 | 538 | 538 | 538 | 538 | 6,000 |
2009/01/08 | 538 | 538 | 538 | 538 | 6,000 |
2009/01/07 | 538 | 538 | 538 | 538 | 5,000 |
2009/01/06 | 538 | 538 | 538 | 538 | 5,000 |