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 |
---|---|---|---|---|---|
2010/12/30 | 699 | 700 | 694 | 695 | 3,800 |
2010/12/29 | 697 | 699 | 696 | 699 | 2,700 |
2010/12/28 | 695 | 697 | 689 | 696 | 3,800 |
2010/12/27 | 690 | 691 | 689 | 691 | 3,400 |
2010/12/24 | 689 | 690 | 682 | 685 | 1,300 |
2010/12/22 | 690 | 690 | 677 | 689 | 6,100 |
2010/12/21 | 690 | 690 | 686 | 690 | 1,900 |
2010/12/20 | 693 | 693 | 687 | 690 | 11,100 |
2010/12/17 | 687 | 689 | 675 | 688 | 4,600 |
2010/12/16 | 686 | 688 | 682 | 687 | 2,800 |
2010/12/15 | 680 | 688 | 674 | 682 | 16,100 |
2010/12/14 | 692 | 692 | 690 | 690 | 3,000 |
2010/12/13 | 694 | 694 | 691 | 691 | 8,200 |
2010/12/10 | 694 | 694 | 691 | 691 | 1,600 |
2010/12/09 | 696 | 697 | 686 | 694 | 5,200 |
2010/12/08 | 692 | 696 | 691 | 694 | 2,700 |
2010/12/07 | 684 | 688 | 684 | 688 | 2,100 |
2010/12/06 | 678 | 681 | 677 | 681 | 6,000 |
2010/12/03 | 678 | 678 | 676 | 677 | 2,600 |
2010/12/02 | 677 | 678 | 675 | 677 | 1,000 |
2010/12/01 | 678 | 678 | 672 | 672 | 1,100 |
2010/11/30 | 675 | 677 | 672 | 672 | 900 |
2010/11/29 | 676 | 677 | 666 | 676 | 2,700 |
2010/11/26 | 665 | 665 | 665 | 665 | 1,100 |
2010/11/25 | 673 | 673 | 663 | 664 | 5,300 |
2010/11/24 | 666 | 673 | 666 | 667 | 2,100 |
2010/11/22 | 670 | 673 | 665 | 666 | 6,500 |
2010/11/19 | 666 | 669 | 666 | 669 | 500 |
2010/11/18 | 661 | 667 | 661 | 666 | 3,500 |
2010/11/17 | 667 | 669 | 667 | 669 | 2,400 |
2010/11/16 | 670 | 670 | 665 | 670 | 7,700 |
2010/11/15 | 666 | 672 | 663 | 671 | 12,400 |
2010/11/12 | 674 | 674 | 671 | 673 | 5,400 |
2010/11/11 | 671 | 672 | 668 | 670 | 1,700 |
2010/11/10 | 671 | 672 | 669 | 671 | 2,900 |
2010/11/09 | 670 | 671 | 666 | 668 | 800 |
2010/11/08 | 669 | 669 | 668 | 669 | 600 |
2010/11/05 | 663 | 670 | 663 | 669 | 2,600 |
2010/11/04 | 661 | 663 | 659 | 663 | 1,600 |
2010/11/02 | 659 | 664 | 659 | 660 | 1,600 |
2010/11/01 | 666 | 666 | 659 | 661 | 1,200 |
2010/10/29 | 661 | 662 | 660 | 661 | 800 |
2010/10/28 | 668 | 668 | 661 | 661 | 1,600 |
2010/10/27 | 660 | 664 | 660 | 661 | 1,400 |
2010/10/26 | 661 | 663 | 661 | 663 | 600 |
2010/10/25 | 661 | 665 | 660 | 665 | 1,600 |
2010/10/22 | 662 | 664 | 661 | 661 | 800 |
2010/10/21 | 662 | 662 | 661 | 661 | 900 |
2010/10/20 | 666 | 666 | 662 | 663 | 1,200 |
2010/10/19 | 663 | 664 | 663 | 663 | 600 |
2010/10/18 | 663 | 668 | 663 | 663 | 800 |
2010/10/15 | 669 | 669 | 663 | 663 | 700 |
2010/10/14 | 663 | 666 | 662 | 666 | 1,000 |
2010/10/13 | 671 | 671 | 661 | 665 | 600 |
2010/10/12 | 675 | 675 | 661 | 663 | 5,800 |
2010/10/08 | 669 | 670 | 663 | 664 | 2,900 |
2010/10/07 | 670 | 675 | 665 | 669 | 1,600 |
2010/10/06 | 662 | 670 | 662 | 670 | 2,500 |
2010/10/05 | 660 | 661 | 660 | 661 | 1,400 |
2010/10/04 | 663 | 663 | 660 | 660 | 1,700 |
2010/10/01 | 665 | 666 | 663 | 663 | 1,200 |
2010/09/30 | 665 | 670 | 664 | 665 | 2,900 |
2010/09/29 | 661 | 667 | 660 | 665 | 4,500 |
2010/09/28 | 655 | 666 | 654 | 661 | 15,800 |
2010/09/27 | 698 | 705 | 696 | 705 | 15,100 |
2010/09/24 | 695 | 696 | 690 | 696 | 12,600 |
2010/09/22 | 697 | 697 | 693 | 696 | 7,900 |
2010/09/21 | 696 | 697 | 693 | 697 | 8,800 |
2010/09/17 | 696 | 697 | 695 | 696 | 5,000 |
2010/09/16 | 695 | 697 | 692 | 697 | 5,600 |
2010/09/15 | 692 | 695 | 691 | 692 | 4,400 |
2010/09/14 | 692 | 692 | 691 | 692 | 4,700 |
2010/09/13 | 698 | 698 | 690 | 692 | 7,900 |
2010/09/10 | 690 | 695 | 688 | 692 | 4,200 |
2010/09/09 | 690 | 690 | 689 | 690 | 2,900 |
2010/09/08 | 690 | 690 | 685 | 690 | 9,200 |
2010/09/07 | 690 | 690 | 689 | 690 | 2,800 |
2010/09/06 | 689 | 692 | 688 | 688 | 3,200 |
2010/09/03 | 689 | 689 | 685 | 685 | 3,700 |
2010/09/02 | 690 | 690 | 685 | 690 | 3,900 |
2010/09/01 | 689 | 692 | 687 | 692 | 2,100 |
2010/08/31 | 689 | 689 | 685 | 688 | 9,700 |
2010/08/30 | 705 | 708 | 681 | 690 | 5,200 |
2010/08/27 | 686 | 686 | 681 | 685 | 2,900 |
2010/08/26 | 684 | 686 | 684 | 686 | 1,400 |
2010/08/25 | 682 | 685 | 681 | 684 | 2,300 |
2010/08/24 | 682 | 689 | 679 | 689 | 3,400 |
2010/08/23 | 689 | 689 | 680 | 680 | 5,900 |
2010/08/20 | 685 | 689 | 685 | 688 | 3,200 |
2010/08/19 | 685 | 689 | 685 | 689 | 1,300 |
2010/08/18 | 686 | 689 | 685 | 686 | 1,600 |
2010/08/17 | 689 | 689 | 685 | 685 | 3,200 |
2010/08/16 | 688 | 689 | 687 | 689 | 1,300 |
2010/08/13 | 689 | 689 | 687 | 688 | 2,200 |
2010/08/12 | 690 | 690 | 684 | 689 | 8,300 |
2010/08/11 | 687 | 687 | 684 | 687 | 2,400 |
2010/08/10 | 690 | 690 | 688 | 690 | 2,400 |
2010/08/09 | 690 | 690 | 687 | 688 | 3,000 |
2010/08/06 | 690 | 691 | 686 | 689 | 2,800 |
2010/08/05 | 684 | 685 | 684 | 685 | 1,600 |
2010/08/04 | 684 | 684 | 682 | 683 | 2,000 |
2010/08/03 | 684 | 685 | 680 | 684 | 4,000 |
2010/08/02 | 685 | 685 | 682 | 684 | 2,200 |
2010/07/30 | 682 | 682 | 677 | 682 | 3,900 |
2010/07/29 | 680 | 682 | 677 | 682 | 900 |
2010/07/28 | 685 | 685 | 673 | 677 | 3,100 |
2010/07/27 | 679 | 680 | 670 | 675 | 2,700 |
2010/07/26 | 670 | 680 | 670 | 672 | 2,300 |
2010/07/23 | 670 | 670 | 668 | 670 | 1,800 |
2010/07/22 | 675 | 676 | 665 | 670 | 2,600 |
2010/07/21 | 673 | 676 | 670 | 670 | 2,200 |
2010/07/20 | 671 | 677 | 670 | 676 | 1,300 |
2010/07/16 | 675 | 679 | 673 | 674 | 1,200 |
2010/07/15 | 678 | 679 | 675 | 679 | 1,400 |
2010/07/14 | 685 | 685 | 679 | 680 | 2,000 |
2010/07/13 | 686 | 687 | 680 | 683 | 1,500 |
2010/07/12 | 676 | 686 | 676 | 680 | 11,300 |
2010/07/09 | 685 | 695 | 685 | 686 | 5,300 |
2010/07/08 | 681 | 685 | 680 | 683 | 2,000 |
2010/07/07 | 679 | 681 | 678 | 679 | 4,000 |
2010/07/06 | 673 | 677 | 668 | 677 | 1,700 |
2010/07/05 | 670 | 678 | 670 | 672 | 2,400 |
2010/07/02 | 667 | 669 | 662 | 666 | 1,600 |
2010/07/01 | 662 | 669 | 656 | 667 | 2,100 |
2010/06/30 | 659 | 670 | 656 | 662 | 2,600 |
2010/06/29 | 660 | 660 | 658 | 660 | 1,900 |
2010/06/28 | 660 | 660 | 655 | 660 | 3,900 |
2010/06/25 | 650 | 652 | 650 | 652 | 1,700 |
2010/06/24 | 650 | 654 | 648 | 654 | 1,700 |
2010/06/23 | 650 | 650 | 645 | 649 | 4,000 |
2010/06/22 | 650 | 650 | 647 | 650 | 4,100 |
2010/06/21 | 653 | 658 | 652 | 657 | 4,300 |
2010/06/18 | 654 | 658 | 653 | 653 | 3,100 |
2010/06/17 | 653 | 659 | 652 | 653 | 2,900 |
2010/06/16 | 651 | 652 | 649 | 652 | 1,200 |
2010/06/15 | 650 | 650 | 648 | 649 | 2,000 |
2010/06/14 | 650 | 651 | 643 | 648 | 8,700 |
2010/06/11 | 648 | 658 | 647 | 651 | 3,600 |
2010/06/10 | 648 | 648 | 646 | 646 | 3,000 |
2010/06/09 | 647 | 650 | 646 | 647 | 600 |
2010/06/08 | 640 | 647 | 640 | 647 | 2,900 |
2010/06/07 | 647 | 649 | 641 | 649 | 3,200 |
2010/06/04 | 648 | 650 | 645 | 648 | 3,800 |
2010/06/03 | 646 | 650 | 645 | 648 | 8,300 |
2010/06/02 | 642 | 648 | 642 | 648 | 2,200 |
2010/06/01 | 650 | 650 | 642 | 650 | 1,200 |
2010/05/31 | 644 | 650 | 641 | 647 | 4,200 |
2010/05/28 | 645 | 653 | 643 | 650 | 3,200 |
2010/05/27 | 641 | 650 | 640 | 645 | 3,300 |
2010/05/26 | 642 | 645 | 640 | 642 | 2,900 |
2010/05/25 | 650 | 650 | 640 | 641 | 3,700 |
2010/05/24 | 650 | 659 | 650 | 650 | 1,500 |
2010/05/21 | 650 | 654 | 648 | 650 | 4,200 |
2010/05/20 | 653 | 659 | 652 | 658 | 2,000 |
2010/05/19 | 652 | 655 | 650 | 650 | 17,000 |
2010/05/18 | 660 | 660 | 650 | 651 | 4,600 |
2010/05/17 | 670 | 670 | 658 | 660 | 6,000 |
2010/05/14 | 675 | 676 | 673 | 673 | 2,000 |
2010/05/13 | 678 | 679 | 675 | 675 | 1,900 |
2010/05/12 | 677 | 680 | 674 | 675 | 6,900 |
2010/05/11 | 675 | 676 | 671 | 676 | 3,400 |
2010/05/10 | 664 | 672 | 664 | 671 | 2,300 |
2010/05/07 | 663 | 665 | 658 | 665 | 6,900 |
2010/05/06 | 669 | 669 | 664 | 668 | 3,100 |
2010/04/30 | 667 | 668 | 664 | 667 | 2,900 |
2010/04/28 | 667 | 667 | 661 | 666 | 2,800 |
2010/04/27 | 665 | 665 | 663 | 664 | 1,300 |
2010/04/26 | 662 | 664 | 658 | 664 | 3,200 |
2010/04/23 | 661 | 663 | 659 | 662 | 2,900 |
2010/04/22 | 661 | 661 | 660 | 661 | 1,500 |
2010/04/21 | 660 | 664 | 659 | 660 | 2,400 |
2010/04/20 | 661 | 661 | 658 | 660 | 1,600 |
2010/04/19 | 663 | 663 | 657 | 659 | 2,800 |
2010/04/16 | 663 | 665 | 662 | 662 | 2,700 |
2010/04/15 | 662 | 665 | 662 | 663 | 1,600 |
2010/04/14 | 660 | 662 | 656 | 662 | 3,200 |
2010/04/13 | 660 | 663 | 660 | 660 | 3,500 |
2010/04/12 | 654 | 662 | 653 | 661 | 8,700 |
2010/04/09 | 655 | 658 | 650 | 658 | 3,700 |
2010/04/08 | 653 | 655 | 646 | 655 | 4,500 |
2010/04/07 | 649 | 652 | 648 | 652 | 3,500 |
2010/04/06 | 650 | 652 | 647 | 649 | 2,400 |
2010/04/05 | 650 | 652 | 645 | 650 | 5,100 |
2010/04/02 | 656 | 658 | 646 | 653 | 6,200 |
2010/04/01 | 652 | 659 | 650 | 659 | 5,400 |
2010/03/31 | 647 | 660 | 646 | 653 | 5,200 |
2010/03/30 | 650 | 650 | 645 | 647 | 6,600 |
2010/03/29 | 633 | 651 | 630 | 647 | 27,400 |
2010/03/26 | 695 | 698 | 692 | 698 | 18,500 |
2010/03/25 | 688 | 693 | 685 | 690 | 15,800 |
2010/03/24 | 689 | 689 | 684 | 688 | 10,700 |
2010/03/23 | 689 | 689 | 684 | 689 | 16,000 |
2010/03/19 | 686 | 690 | 685 | 688 | 6,600 |
2010/03/18 | 687 | 690 | 685 | 685 | 7,500 |
2010/03/17 | 690 | 690 | 686 | 687 | 5,900 |
2010/03/16 | 690 | 691 | 684 | 690 | 14,500 |
2010/03/15 | 690 | 690 | 686 | 690 | 11,600 |
2010/03/12 | 690 | 690 | 689 | 690 | 9,100 |
2010/03/11 | 685 | 689 | 685 | 688 | 5,900 |
2010/03/10 | 685 | 688 | 683 | 685 | 6,000 |
2010/03/09 | 688 | 689 | 684 | 685 | 4,800 |
2010/03/08 | 685 | 688 | 675 | 688 | 13,200 |
2010/03/05 | 679 | 679 | 673 | 678 | 4,100 |
2010/03/04 | 678 | 680 | 675 | 679 | 4,200 |
2010/03/03 | 672 | 675 | 670 | 675 | 2,200 |
2010/03/02 | 664 | 670 | 651 | 668 | 6,400 |
2010/03/01 | 650 | 664 | 649 | 661 | 15,400 |
2010/02/26 | 650 | 650 | 645 | 650 | 3,800 |
2010/02/25 | 652 | 662 | 647 | 649 | 3,300 |
2010/02/24 | 650 | 651 | 645 | 650 | 3,700 |
2010/02/23 | 649 | 649 | 644 | 649 | 4,600 |
2010/02/22 | 665 | 677 | 641 | 644 | 17,000 |
2010/02/19 | 673 | 678 | 661 | 670 | 6,700 |
2010/02/18 | 677 | 680 | 670 | 670 | 4,200 |
2010/02/17 | 679 | 680 | 672 | 680 | 2,200 |
2010/02/16 | 680 | 683 | 672 | 679 | 1,900 |
2010/02/15 | 680 | 680 | 670 | 679 | 2,100 |
2010/02/12 | 687 | 687 | 667 | 667 | 9,100 |
2010/02/10 | 680 | 680 | 678 | 678 | 3,800 |
2010/02/09 | 681 | 681 | 675 | 679 | 1,900 |
2010/02/08 | 678 | 681 | 675 | 680 | 3,400 |
2010/02/05 | 678 | 678 | 670 | 677 | 3,100 |
2010/02/04 | 678 | 678 | 670 | 677 | 1,700 |
2010/02/03 | 672 | 676 | 672 | 676 | 2,400 |
2010/02/02 | 668 | 672 | 665 | 672 | 1,500 |
2010/02/01 | 668 | 668 | 650 | 663 | 3,400 |
2010/01/29 | 664 | 666 | 650 | 666 | 5,000 |
2010/01/28 | 671 | 671 | 661 | 664 | 2,800 |
2010/01/27 | 670 | 670 | 656 | 656 | 7,900 |
2010/01/26 | 675 | 675 | 666 | 671 | 4,500 |
2010/01/25 | 679 | 682 | 674 | 675 | 4,700 |
2010/01/22 | 687 | 687 | 673 | 679 | 10,000 |
2010/01/21 | 677 | 678 | 674 | 678 | 2,900 |
2010/01/20 | 677 | 677 | 672 | 677 | 2,500 |
2010/01/19 | 675 | 675 | 669 | 675 | 2,900 |
2010/01/18 | 671 | 673 | 670 | 672 | 4,400 |
2010/01/15 | 669 | 671 | 668 | 670 | 4,600 |
2010/01/14 | 669 | 669 | 666 | 668 | 2,200 |
2010/01/13 | 666 | 668 | 660 | 667 | 5,300 |
2010/01/12 | 660 | 666 | 658 | 666 | 10,000 |
2010/01/08 | 647 | 648 | 645 | 648 | 3,000 |
2010/01/07 | 647 | 647 | 640 | 644 | 2,600 |
2010/01/06 | 647 | 647 | 636 | 642 | 5,200 |
2010/01/05 | 627 | 649 | 627 | 636 | 5,700 |
2010/01/04 | 602 | 624 | 602 | 621 | 4,900 |