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 |
---|---|---|---|---|---|
2011/12/30 | 755 | 758 | 753 | 758 | 2,900 |
2011/12/29 | 755 | 755 | 748 | 754 | 2,500 |
2011/12/28 | 753 | 754 | 752 | 752 | 1,100 |
2011/12/27 | 750 | 750 | 744 | 744 | 3,300 |
2011/12/26 | 748 | 750 | 746 | 748 | 3,000 |
2011/12/22 | 750 | 750 | 746 | 750 | 1,500 |
2011/12/21 | 752 | 753 | 747 | 750 | 1,700 |
2011/12/20 | 746 | 753 | 744 | 752 | 3,500 |
2011/12/19 | 754 | 754 | 747 | 749 | 2,200 |
2011/12/16 | 756 | 756 | 744 | 755 | 4,200 |
2011/12/15 | 754 | 756 | 750 | 751 | 1,000 |
2011/12/14 | 755 | 756 | 754 | 754 | 1,200 |
2011/12/13 | 755 | 755 | 750 | 750 | 1,200 |
2011/12/12 | 757 | 757 | 748 | 749 | 8,600 |
2011/12/09 | 757 | 757 | 751 | 756 | 2,100 |
2011/12/08 | 750 | 756 | 750 | 756 | 3,200 |
2011/12/07 | 744 | 750 | 744 | 750 | 1,900 |
2011/12/06 | 745 | 747 | 730 | 744 | 6,600 |
2011/12/05 | 732 | 748 | 732 | 745 | 5,600 |
2011/12/02 | 728 | 732 | 728 | 732 | 2,600 |
2011/12/01 | 725 | 728 | 725 | 725 | 1,400 |
2011/11/30 | 725 | 725 | 725 | 725 | 800 |
2011/11/29 | 723 | 725 | 722 | 725 | 1,200 |
2011/11/28 | 720 | 723 | 716 | 723 | 3,200 |
2011/11/25 | 717 | 718 | 715 | 718 | 1,300 |
2011/11/24 | 717 | 719 | 711 | 715 | 2,000 |
2011/11/22 | 715 | 718 | 711 | 718 | 1,500 |
2011/11/21 | 713 | 716 | 712 | 716 | 1,700 |
2011/11/18 | 714 | 723 | 711 | 711 | 2,600 |
2011/11/17 | 720 | 725 | 712 | 715 | 4,500 |
2011/11/16 | 728 | 728 | 720 | 721 | 2,700 |
2011/11/15 | 736 | 738 | 726 | 734 | 2,800 |
2011/11/14 | 734 | 736 | 728 | 736 | 6,800 |
2011/11/11 | 729 | 732 | 721 | 731 | 2,800 |
2011/11/10 | 725 | 726 | 722 | 726 | 2,600 |
2011/11/09 | 721 | 726 | 721 | 726 | 1,400 |
2011/11/08 | 726 | 726 | 721 | 721 | 2,000 |
2011/11/07 | 724 | 725 | 722 | 725 | 1,500 |
2011/11/04 | 723 | 724 | 719 | 724 | 1,000 |
2011/11/02 | 720 | 722 | 717 | 718 | 1,300 |
2011/11/01 | 722 | 723 | 715 | 723 | 4,100 |
2011/10/31 | 717 | 722 | 717 | 722 | 1,100 |
2011/10/28 | 720 | 721 | 717 | 720 | 2,300 |
2011/10/27 | 717 | 719 | 716 | 716 | 1,100 |
2011/10/26 | 718 | 718 | 716 | 718 | 1,200 |
2011/10/25 | 719 | 719 | 717 | 718 | 1,400 |
2011/10/24 | 716 | 719 | 715 | 719 | 1,100 |
2011/10/21 | 717 | 718 | 716 | 716 | 1,800 |
2011/10/20 | 719 | 720 | 717 | 717 | 1,000 |
2011/10/19 | 718 | 720 | 717 | 717 | 1,000 |
2011/10/18 | 717 | 720 | 716 | 717 | 1,900 |
2011/10/17 | 718 | 720 | 715 | 715 | 3,600 |
2011/10/14 | 726 | 726 | 718 | 720 | 1,500 |
2011/10/13 | 723 | 730 | 722 | 726 | 1,500 |
2011/10/12 | 730 | 730 | 719 | 727 | 8,000 |
2011/10/11 | 710 | 720 | 709 | 720 | 4,300 |
2011/10/07 | 710 | 710 | 708 | 710 | 2,300 |
2011/10/06 | 711 | 717 | 708 | 709 | 1,500 |
2011/10/05 | 713 | 720 | 708 | 708 | 4,700 |
2011/10/04 | 716 | 717 | 714 | 714 | 5,400 |
2011/10/03 | 719 | 719 | 716 | 716 | 4,700 |
2011/09/30 | 719 | 720 | 717 | 719 | 4,300 |
2011/09/29 | 720 | 720 | 714 | 718 | 8,200 |
2011/09/28 | 721 | 728 | 720 | 721 | 18,100 |
2011/09/27 | 773 | 773 | 766 | 771 | 19,900 |
2011/09/26 | 773 | 773 | 770 | 773 | 10,300 |
2011/09/22 | 774 | 774 | 769 | 774 | 7,200 |
2011/09/21 | 773 | 773 | 770 | 770 | 6,300 |
2011/09/20 | 772 | 773 | 768 | 772 | 7,300 |
2011/09/16 | 763 | 769 | 762 | 768 | 4,700 |
2011/09/15 | 754 | 762 | 754 | 759 | 4,400 |
2011/09/14 | 750 | 758 | 749 | 752 | 10,900 |
2011/09/13 | 775 | 775 | 748 | 750 | 22,000 |
2011/09/12 | 780 | 780 | 777 | 780 | 8,500 |
2011/09/09 | 784 | 784 | 779 | 784 | 7,300 |
2011/09/08 | 784 | 788 | 780 | 784 | 8,000 |
2011/09/07 | 785 | 787 | 783 | 783 | 4,000 |
2011/09/06 | 785 | 789 | 780 | 781 | 11,600 |
2011/09/05 | 780 | 789 | 773 | 789 | 12,300 |
2011/09/02 | 780 | 780 | 776 | 779 | 4,300 |
2011/09/01 | 778 | 779 | 770 | 778 | 4,700 |
2011/08/31 | 770 | 778 | 770 | 778 | 4,500 |
2011/08/30 | 765 | 770 | 761 | 770 | 5,600 |
2011/08/29 | 750 | 764 | 750 | 763 | 11,300 |
2011/08/26 | 750 | 750 | 743 | 749 | 4,700 |
2011/08/25 | 748 | 750 | 745 | 750 | 4,300 |
2011/08/24 | 750 | 750 | 745 | 748 | 3,900 |
2011/08/23 | 750 | 750 | 740 | 745 | 2,000 |
2011/08/22 | 749 | 749 | 739 | 748 | 2,200 |
2011/08/19 | 745 | 750 | 742 | 744 | 2,900 |
2011/08/18 | 751 | 755 | 751 | 751 | 1,800 |
2011/08/17 | 758 | 758 | 745 | 750 | 4,300 |
2011/08/16 | 760 | 760 | 755 | 759 | 2,900 |
2011/08/15 | 762 | 764 | 750 | 761 | 4,900 |
2011/08/12 | 759 | 760 | 747 | 756 | 8,300 |
2011/08/11 | 746 | 747 | 731 | 745 | 8,800 |
2011/08/10 | 735 | 749 | 725 | 745 | 5,100 |
2011/08/09 | 716 | 717 | 705 | 717 | 7,300 |
2011/08/08 | 718 | 720 | 717 | 718 | 4,800 |
2011/08/05 | 715 | 722 | 711 | 717 | 5,900 |
2011/08/04 | 729 | 729 | 724 | 724 | 4,200 |
2011/08/03 | 713 | 726 | 712 | 726 | 7,300 |
2011/08/02 | 755 | 755 | 701 | 710 | 58,400 |
2011/08/01 | 762 | 762 | 755 | 758 | 5,300 |
2011/07/29 | 768 | 768 | 761 | 762 | 4,400 |
2011/07/28 | 774 | 774 | 767 | 768 | 4,800 |
2011/07/27 | 775 | 775 | 772 | 775 | 2,300 |
2011/07/26 | 774 | 777 | 772 | 777 | 2,200 |
2011/07/25 | 766 | 770 | 765 | 770 | 3,400 |
2011/07/22 | 764 | 766 | 763 | 766 | 2,000 |
2011/07/21 | 765 | 765 | 760 | 762 | 3,500 |
2011/07/20 | 767 | 772 | 765 | 768 | 3,000 |
2011/07/19 | 772 | 775 | 766 | 772 | 4,700 |
2011/07/15 | 770 | 775 | 770 | 773 | 1,100 |
2011/07/14 | 777 | 777 | 770 | 770 | 3,400 |
2011/07/13 | 785 | 785 | 774 | 775 | 4,100 |
2011/07/12 | 790 | 790 | 775 | 786 | 9,700 |
2011/07/11 | 760 | 785 | 757 | 785 | 7,300 |
2011/07/08 | 750 | 755 | 750 | 753 | 6,300 |
2011/07/07 | 739 | 750 | 739 | 748 | 5,000 |
2011/07/06 | 737 | 749 | 737 | 746 | 3,000 |
2011/07/05 | 732 | 736 | 728 | 736 | 3,000 |
2011/07/04 | 720 | 726 | 719 | 723 | 7,100 |
2011/07/01 | 715 | 720 | 715 | 720 | 3,200 |
2011/06/30 | 715 | 715 | 713 | 714 | 3,100 |
2011/06/29 | 715 | 715 | 710 | 715 | 2,800 |
2011/06/28 | 710 | 710 | 709 | 710 | 5,200 |
2011/06/27 | 710 | 710 | 708 | 710 | 3,100 |
2011/06/24 | 709 | 710 | 705 | 710 | 1,600 |
2011/06/23 | 710 | 710 | 707 | 709 | 1,400 |
2011/06/22 | 709 | 709 | 703 | 709 | 2,500 |
2011/06/21 | 710 | 710 | 706 | 706 | 1,400 |
2011/06/20 | 710 | 710 | 706 | 710 | 1,100 |
2011/06/17 | 719 | 719 | 711 | 714 | 2,700 |
2011/06/16 | 718 | 723 | 716 | 719 | 2,200 |
2011/06/15 | 725 | 725 | 721 | 725 | 1,300 |
2011/06/14 | 720 | 727 | 720 | 722 | 2,500 |
2011/06/13 | 715 | 718 | 711 | 712 | 6,500 |
2011/06/10 | 700 | 716 | 700 | 715 | 3,400 |
2011/06/09 | 699 | 702 | 698 | 700 | 2,000 |
2011/06/08 | 695 | 697 | 695 | 695 | 1,500 |
2011/06/07 | 697 | 697 | 691 | 695 | 6,000 |
2011/06/06 | 699 | 700 | 694 | 697 | 5,500 |
2011/06/03 | 700 | 702 | 699 | 699 | 2,000 |
2011/06/02 | 700 | 700 | 698 | 700 | 1,600 |
2011/06/01 | 700 | 700 | 698 | 700 | 2,000 |
2011/05/31 | 698 | 699 | 692 | 699 | 4,600 |
2011/05/30 | 700 | 700 | 699 | 699 | 3,100 |
2011/05/27 | 699 | 700 | 699 | 700 | 1,200 |
2011/05/26 | 697 | 698 | 696 | 698 | 2,300 |
2011/05/25 | 697 | 697 | 696 | 697 | 1,100 |
2011/05/24 | 698 | 698 | 693 | 697 | 1,000 |
2011/05/23 | 692 | 698 | 690 | 693 | 3,700 |
2011/05/20 | 699 | 699 | 692 | 694 | 2,600 |
2011/05/19 | 698 | 701 | 697 | 697 | 1,300 |
2011/05/18 | 698 | 700 | 697 | 698 | 1,300 |
2011/05/17 | 692 | 704 | 692 | 700 | 4,300 |
2011/05/16 | 707 | 710 | 705 | 709 | 1,400 |
2011/05/13 | 711 | 720 | 707 | 707 | 2,100 |
2011/05/12 | 702 | 710 | 697 | 710 | 7,400 |
2011/05/11 | 702 | 702 | 690 | 702 | 7,000 |
2011/05/10 | 702 | 702 | 701 | 701 | 2,500 |
2011/05/09 | 700 | 703 | 695 | 700 | 5,400 |
2011/05/06 | 700 | 700 | 699 | 700 | 3,300 |
2011/05/02 | 698 | 702 | 698 | 702 | 3,000 |
2011/04/28 | 699 | 699 | 698 | 698 | 1,600 |
2011/04/27 | 698 | 698 | 693 | 698 | 900 |
2011/04/26 | 697 | 697 | 695 | 695 | 800 |
2011/04/25 | 696 | 697 | 695 | 697 | 1,100 |
2011/04/22 | 696 | 697 | 693 | 695 | 1,200 |
2011/04/21 | 696 | 697 | 691 | 691 | 800 |
2011/04/20 | 699 | 699 | 688 | 696 | 2,800 |
2011/04/19 | 699 | 699 | 695 | 698 | 1,400 |
2011/04/18 | 695 | 699 | 692 | 699 | 2,400 |
2011/04/15 | 688 | 695 | 688 | 695 | 700 |
2011/04/14 | 690 | 697 | 688 | 688 | 1,100 |
2011/04/13 | 690 | 691 | 683 | 691 | 2,000 |
2011/04/12 | 699 | 699 | 690 | 690 | 6,000 |
2011/04/11 | 699 | 699 | 687 | 699 | 4,900 |
2011/04/08 | 684 | 684 | 680 | 683 | 3,400 |
2011/04/07 | 680 | 684 | 680 | 684 | 1,200 |
2011/04/06 | 681 | 684 | 680 | 682 | 4,300 |
2011/04/05 | 687 | 688 | 681 | 681 | 3,500 |
2011/04/04 | 691 | 695 | 687 | 693 | 4,000 |
2011/04/01 | 696 | 698 | 691 | 691 | 4,400 |
2011/03/31 | 696 | 701 | 696 | 696 | 3,100 |
2011/03/30 | 702 | 702 | 693 | 702 | 3,400 |
2011/03/29 | 691 | 725 | 687 | 702 | 18,100 |
2011/03/28 | 735 | 743 | 733 | 736 | 18,200 |
2011/03/25 | 741 | 744 | 735 | 735 | 12,200 |
2011/03/24 | 741 | 747 | 735 | 742 | 11,500 |
2011/03/23 | 749 | 749 | 741 | 742 | 9,700 |
2011/03/22 | 745 | 749 | 741 | 749 | 13,000 |
2011/03/18 | 718 | 732 | 710 | 725 | 13,000 |
2011/03/17 | 679 | 700 | 662 | 700 | 10,700 |
2011/03/16 | 600 | 696 | 596 | 682 | 34,300 |
2011/03/15 | 698 | 698 | 551 | 625 | 33,700 |
2011/03/14 | 645 | 717 | 644 | 701 | 28,100 |
2011/03/11 | 780 | 784 | 777 | 784 | 5,800 |
2011/03/10 | 780 | 784 | 772 | 780 | 9,000 |
2011/03/09 | 792 | 792 | 784 | 785 | 10,600 |
2011/03/08 | 796 | 796 | 788 | 793 | 7,600 |
2011/03/07 | 804 | 804 | 790 | 795 | 15,200 |
2011/03/04 | 800 | 804 | 798 | 801 | 9,700 |
2011/03/03 | 807 | 807 | 799 | 803 | 4,300 |
2011/03/02 | 800 | 807 | 798 | 807 | 9,000 |
2011/03/01 | 810 | 810 | 800 | 807 | 7,000 |
2011/02/28 | 815 | 815 | 803 | 809 | 4,500 |
2011/02/25 | 800 | 804 | 796 | 800 | 2,600 |
2011/02/24 | 801 | 801 | 795 | 800 | 5,300 |
2011/02/23 | 793 | 804 | 791 | 804 | 11,300 |
2011/02/22 | 793 | 800 | 788 | 793 | 10,000 |
2011/02/21 | 805 | 805 | 790 | 800 | 10,200 |
2011/02/18 | 810 | 827 | 785 | 806 | 29,500 |
2011/02/17 | 827 | 832 | 797 | 820 | 31,800 |
2011/02/16 | 849 | 856 | 839 | 850 | 22,900 |
2011/02/15 | 837 | 844 | 825 | 843 | 14,900 |
2011/02/14 | 830 | 842 | 830 | 832 | 25,900 |
2011/02/10 | 803 | 840 | 803 | 819 | 88,900 |
2011/02/09 | 770 | 785 | 769 | 784 | 16,900 |
2011/02/08 | 779 | 780 | 766 | 770 | 10,300 |
2011/02/07 | 770 | 780 | 765 | 769 | 7,000 |
2011/02/04 | 781 | 781 | 758 | 760 | 11,200 |
2011/02/03 | 781 | 781 | 770 | 775 | 3,400 |
2011/02/02 | 770 | 782 | 763 | 781 | 9,300 |
2011/02/01 | 770 | 777 | 755 | 777 | 4,200 |
2011/01/31 | 750 | 777 | 748 | 777 | 17,400 |
2011/01/28 | 759 | 761 | 751 | 752 | 6,300 |
2011/01/27 | 750 | 755 | 747 | 748 | 4,500 |
2011/01/26 | 748 | 750 | 745 | 748 | 6,600 |
2011/01/25 | 748 | 750 | 745 | 747 | 3,700 |
2011/01/24 | 735 | 745 | 732 | 745 | 6,700 |
2011/01/21 | 730 | 735 | 730 | 731 | 14,400 |
2011/01/20 | 730 | 730 | 728 | 729 | 2,700 |
2011/01/19 | 732 | 732 | 728 | 728 | 4,200 |
2011/01/18 | 730 | 732 | 728 | 732 | 3,000 |
2011/01/17 | 731 | 732 | 730 | 732 | 3,700 |
2011/01/14 | 731 | 732 | 726 | 729 | 6,600 |
2011/01/13 | 732 | 732 | 721 | 730 | 6,600 |
2011/01/12 | 735 | 738 | 731 | 732 | 10,500 |
2011/01/11 | 718 | 728 | 718 | 727 | 5,900 |
2011/01/07 | 707 | 716 | 704 | 711 | 5,400 |
2011/01/06 | 706 | 709 | 705 | 706 | 3,200 |
2011/01/05 | 700 | 705 | 699 | 704 | 3,300 |
2011/01/04 | 700 | 703 | 698 | 700 | 4,200 |