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 |
---|---|---|---|---|---|
2013/12/30 | 769 | 771 | 766 | 771 | 4,400 |
2013/12/27 | 765 | 769 | 760 | 763 | 3,300 |
2013/12/26 | 751 | 760 | 751 | 760 | 2,300 |
2013/12/25 | 750 | 752 | 750 | 751 | 6,100 |
2013/12/24 | 751 | 753 | 750 | 750 | 8,800 |
2013/12/20 | 756 | 756 | 749 | 754 | 11,300 |
2013/12/19 | 755 | 759 | 753 | 756 | 4,400 |
2013/12/18 | 757 | 761 | 755 | 759 | 4,900 |
2013/12/17 | 760 | 762 | 760 | 760 | 3,400 |
2013/12/16 | 764 | 764 | 759 | 759 | 3,900 |
2013/12/13 | 760 | 765 | 760 | 763 | 3,500 |
2013/12/12 | 760 | 765 | 760 | 765 | 6,600 |
2013/12/11 | 763 | 767 | 762 | 767 | 3,900 |
2013/12/10 | 761 | 763 | 758 | 763 | 4,500 |
2013/12/09 | 760 | 765 | 760 | 762 | 3,000 |
2013/12/06 | 766 | 767 | 756 | 765 | 3,700 |
2013/12/05 | 765 | 767 | 755 | 758 | 5,100 |
2013/12/04 | 768 | 769 | 765 | 765 | 4,600 |
2013/12/03 | 766 | 767 | 757 | 765 | 5,300 |
2013/12/02 | 768 | 768 | 750 | 764 | 9,000 |
2013/11/29 | 760 | 761 | 756 | 756 | 3,900 |
2013/11/28 | 756 | 759 | 755 | 757 | 4,800 |
2013/11/27 | 754 | 754 | 752 | 754 | 2,100 |
2013/11/26 | 751 | 754 | 751 | 751 | 2,500 |
2013/11/25 | 754 | 755 | 752 | 752 | 2,400 |
2013/11/22 | 750 | 751 | 748 | 751 | 2,200 |
2013/11/21 | 750 | 750 | 748 | 748 | 6,000 |
2013/11/20 | 747 | 749 | 745 | 749 | 1,700 |
2013/11/19 | 749 | 749 | 745 | 747 | 4,000 |
2013/11/18 | 750 | 750 | 747 | 747 | 5,400 |
2013/11/15 | 750 | 750 | 749 | 750 | 6,500 |
2013/11/14 | 749 | 750 | 748 | 750 | 2,800 |
2013/11/13 | 757 | 758 | 748 | 750 | 4,600 |
2013/11/12 | 758 | 758 | 751 | 755 | 5,200 |
2013/11/11 | 747 | 756 | 747 | 753 | 3,300 |
2013/11/08 | 749 | 750 | 745 | 746 | 3,000 |
2013/11/07 | 746 | 752 | 745 | 749 | 2,100 |
2013/11/06 | 744 | 747 | 744 | 747 | 2,700 |
2013/11/05 | 746 | 750 | 742 | 743 | 4,200 |
2013/11/01 | 745 | 752 | 745 | 745 | 1,900 |
2013/10/31 | 751 | 751 | 746 | 747 | 600 |
2013/10/30 | 746 | 752 | 746 | 747 | 2,000 |
2013/10/29 | 748 | 748 | 747 | 747 | 1,200 |
2013/10/28 | 748 | 749 | 740 | 740 | 6,000 |
2013/10/25 | 749 | 752 | 748 | 748 | 3,200 |
2013/10/24 | 748 | 752 | 748 | 751 | 1,900 |
2013/10/23 | 748 | 752 | 748 | 748 | 700 |
2013/10/22 | 748 | 752 | 746 | 752 | 2,000 |
2013/10/21 | 750 | 750 | 749 | 749 | 2,300 |
2013/10/18 | 746 | 750 | 746 | 750 | 2,600 |
2013/10/17 | 750 | 756 | 745 | 748 | 2,900 |
2013/10/16 | 746 | 758 | 746 | 747 | 1,300 |
2013/10/15 | 759 | 759 | 746 | 747 | 6,900 |
2013/10/11 | 743 | 747 | 741 | 747 | 5,900 |
2013/10/10 | 741 | 744 | 741 | 744 | 2,000 |
2013/10/09 | 736 | 740 | 735 | 740 | 2,800 |
2013/10/08 | 738 | 740 | 737 | 740 | 3,000 |
2013/10/07 | 740 | 744 | 740 | 741 | 3,000 |
2013/10/04 | 742 | 743 | 740 | 740 | 6,000 |
2013/10/03 | 743 | 744 | 741 | 744 | 2,000 |
2013/10/02 | 742 | 745 | 742 | 742 | 3,500 |
2013/10/01 | 745 | 747 | 742 | 742 | 7,800 |
2013/09/30 | 750 | 750 | 746 | 747 | 4,700 |
2013/09/27 | 742 | 750 | 742 | 750 | 4,100 |
2013/09/26 | 730 | 750 | 730 | 750 | 17,600 |
2013/09/25 | 779 | 780 | 776 | 780 | 15,600 |
2013/09/24 | 775 | 779 | 773 | 779 | 30,500 |
2013/09/20 | 780 | 780 | 774 | 775 | 13,000 |
2013/09/19 | 779 | 779 | 778 | 779 | 5,100 |
2013/09/18 | 778 | 779 | 777 | 778 | 6,200 |
2013/09/17 | 774 | 779 | 773 | 777 | 8,500 |
2013/09/13 | 778 | 778 | 777 | 778 | 2,300 |
2013/09/12 | 778 | 778 | 773 | 778 | 6,900 |
2013/09/11 | 775 | 777 | 775 | 777 | 4,200 |
2013/09/10 | 775 | 777 | 773 | 775 | 4,800 |
2013/09/09 | 774 | 777 | 771 | 774 | 8,600 |
2013/09/06 | 768 | 774 | 768 | 773 | 9,000 |
2013/09/05 | 768 | 772 | 768 | 772 | 3,700 |
2013/09/04 | 772 | 772 | 768 | 771 | 3,400 |
2013/09/03 | 772 | 772 | 768 | 771 | 5,400 |
2013/09/02 | 763 | 770 | 762 | 767 | 4,100 |
2013/08/30 | 770 | 770 | 756 | 763 | 10,100 |
2013/08/29 | 770 | 770 | 764 | 770 | 2,900 |
2013/08/28 | 764 | 770 | 764 | 769 | 4,200 |
2013/08/27 | 765 | 770 | 763 | 765 | 4,200 |
2013/08/26 | 767 | 768 | 765 | 768 | 1,800 |
2013/08/23 | 769 | 771 | 765 | 765 | 1,700 |
2013/08/22 | 765 | 768 | 762 | 768 | 2,400 |
2013/08/21 | 770 | 771 | 765 | 765 | 4,300 |
2013/08/20 | 772 | 772 | 768 | 770 | 1,000 |
2013/08/19 | 770 | 771 | 767 | 768 | 3,300 |
2013/08/16 | 767 | 771 | 767 | 771 | 2,900 |
2013/08/15 | 770 | 770 | 767 | 769 | 2,000 |
2013/08/14 | 771 | 771 | 767 | 767 | 1,700 |
2013/08/13 | 766 | 771 | 764 | 766 | 3,800 |
2013/08/12 | 772 | 772 | 766 | 771 | 3,600 |
2013/08/09 | 767 | 771 | 766 | 771 | 3,300 |
2013/08/08 | 771 | 771 | 767 | 767 | 1,400 |
2013/08/07 | 771 | 771 | 765 | 771 | 3,000 |
2013/08/06 | 766 | 770 | 766 | 770 | 2,100 |
2013/08/05 | 765 | 772 | 765 | 768 | 3,900 |
2013/08/02 | 770 | 772 | 767 | 767 | 3,000 |
2013/08/01 | 766 | 770 | 765 | 765 | 2,700 |
2013/07/31 | 770 | 771 | 769 | 771 | 1,900 |
2013/07/30 | 764 | 770 | 764 | 770 | 1,600 |
2013/07/29 | 770 | 771 | 765 | 765 | 4,700 |
2013/07/26 | 770 | 771 | 766 | 770 | 4,400 |
2013/07/25 | 770 | 770 | 766 | 768 | 1,900 |
2013/07/24 | 765 | 769 | 762 | 768 | 1,600 |
2013/07/23 | 765 | 770 | 761 | 770 | 6,500 |
2013/07/22 | 763 | 765 | 762 | 765 | 2,400 |
2013/07/19 | 770 | 770 | 763 | 763 | 4,700 |
2013/07/18 | 772 | 772 | 768 | 770 | 3,900 |
2013/07/17 | 771 | 771 | 770 | 771 | 1,800 |
2013/07/16 | 771 | 771 | 765 | 771 | 3,800 |
2013/07/12 | 770 | 772 | 768 | 769 | 8,100 |
2013/07/11 | 769 | 769 | 764 | 769 | 5,600 |
2013/07/10 | 767 | 769 | 765 | 768 | 4,300 |
2013/07/09 | 767 | 768 | 763 | 767 | 4,500 |
2013/07/08 | 768 | 768 | 765 | 766 | 2,300 |
2013/07/05 | 766 | 767 | 764 | 764 | 5,100 |
2013/07/04 | 764 | 766 | 761 | 765 | 4,500 |
2013/07/03 | 766 | 766 | 760 | 765 | 4,400 |
2013/07/02 | 761 | 765 | 761 | 764 | 4,100 |
2013/07/01 | 756 | 760 | 755 | 760 | 6,200 |
2013/06/28 | 758 | 760 | 751 | 755 | 6,400 |
2013/06/27 | 746 | 756 | 740 | 755 | 4,600 |
2013/06/26 | 755 | 755 | 746 | 746 | 4,200 |
2013/06/25 | 754 | 754 | 745 | 745 | 5,300 |
2013/06/24 | 748 | 754 | 748 | 754 | 7,400 |
2013/06/21 | 746 | 747 | 730 | 747 | 4,700 |
2013/06/20 | 736 | 746 | 736 | 746 | 7,500 |
2013/06/19 | 731 | 735 | 730 | 735 | 1,900 |
2013/06/18 | 730 | 731 | 726 | 731 | 1,700 |
2013/06/17 | 723 | 732 | 723 | 732 | 4,200 |
2013/06/14 | 728 | 732 | 726 | 732 | 2,200 |
2013/06/13 | 732 | 735 | 728 | 728 | 3,000 |
2013/06/12 | 739 | 739 | 731 | 731 | 5,400 |
2013/06/11 | 736 | 737 | 723 | 732 | 4,200 |
2013/06/10 | 710 | 730 | 710 | 727 | 9,400 |
2013/06/07 | 730 | 740 | 715 | 740 | 17,900 |
2013/06/06 | 736 | 741 | 730 | 731 | 7,200 |
2013/06/05 | 737 | 744 | 736 | 743 | 1,800 |
2013/06/04 | 736 | 739 | 734 | 739 | 3,100 |
2013/06/03 | 745 | 745 | 736 | 736 | 3,200 |
2013/05/31 | 737 | 746 | 737 | 740 | 3,800 |
2013/05/30 | 747 | 748 | 736 | 740 | 1,900 |
2013/05/29 | 742 | 746 | 735 | 746 | 4,200 |
2013/05/28 | 732 | 742 | 732 | 742 | 5,500 |
2013/05/27 | 744 | 745 | 739 | 739 | 4,200 |
2013/05/24 | 740 | 745 | 739 | 745 | 14,200 |
2013/05/23 | 752 | 766 | 745 | 745 | 11,500 |
2013/05/22 | 740 | 756 | 740 | 752 | 16,100 |
2013/05/21 | 753 | 763 | 751 | 762 | 6,600 |
2013/05/20 | 760 | 763 | 750 | 756 | 5,600 |
2013/05/17 | 748 | 760 | 747 | 751 | 7,200 |
2013/05/16 | 760 | 760 | 748 | 749 | 7,400 |
2013/05/15 | 762 | 762 | 753 | 755 | 10,600 |
2013/05/14 | 759 | 761 | 754 | 761 | 4,600 |
2013/05/13 | 760 | 760 | 756 | 759 | 9,200 |
2013/05/10 | 755 | 757 | 750 | 757 | 6,300 |
2013/05/09 | 750 | 752 | 750 | 752 | 2,100 |
2013/05/08 | 751 | 757 | 749 | 749 | 9,200 |
2013/05/07 | 755 | 755 | 745 | 753 | 10,200 |
2013/05/02 | 749 | 750 | 746 | 749 | 4,200 |
2013/05/01 | 746 | 750 | 745 | 746 | 4,700 |
2013/04/30 | 745 | 748 | 745 | 746 | 3,400 |
2013/04/26 | 745 | 745 | 743 | 745 | 6,800 |
2013/04/25 | 741 | 744 | 741 | 744 | 5,000 |
2013/04/24 | 743 | 743 | 741 | 741 | 3,000 |
2013/04/23 | 743 | 745 | 740 | 742 | 8,200 |
2013/04/22 | 741 | 743 | 740 | 742 | 5,100 |
2013/04/19 | 738 | 742 | 738 | 740 | 2,300 |
2013/04/18 | 741 | 742 | 738 | 738 | 4,200 |
2013/04/17 | 744 | 744 | 738 | 740 | 2,500 |
2013/04/16 | 740 | 741 | 734 | 741 | 13,200 |
2013/04/15 | 744 | 745 | 739 | 745 | 7,600 |
2013/04/12 | 744 | 744 | 739 | 742 | 5,700 |
2013/04/11 | 739 | 740 | 735 | 739 | 4,400 |
2013/04/10 | 739 | 740 | 735 | 737 | 5,100 |
2013/04/09 | 739 | 740 | 735 | 737 | 6,900 |
2013/04/08 | 733 | 740 | 732 | 740 | 6,200 |
2013/04/05 | 734 | 740 | 730 | 731 | 10,900 |
2013/04/04 | 730 | 739 | 730 | 734 | 2,800 |
2013/04/03 | 730 | 738 | 730 | 737 | 2,500 |
2013/04/02 | 732 | 732 | 722 | 730 | 9,500 |
2013/04/01 | 742 | 743 | 733 | 734 | 10,000 |
2013/03/29 | 746 | 746 | 740 | 742 | 3,300 |
2013/03/28 | 743 | 745 | 740 | 740 | 6,600 |
2013/03/27 | 749 | 750 | 740 | 743 | 17,400 |
2013/03/26 | 770 | 770 | 762 | 762 | 36,000 |
2013/03/25 | 765 | 770 | 763 | 769 | 27,800 |
2013/03/22 | 766 | 770 | 765 | 766 | 12,200 |
2013/03/21 | 768 | 769 | 765 | 766 | 15,500 |
2013/03/19 | 764 | 768 | 760 | 764 | 20,200 |
2013/03/18 | 769 | 769 | 760 | 766 | 22,800 |
2013/03/15 | 763 | 770 | 763 | 764 | 10,200 |
2013/03/14 | 770 | 773 | 763 | 763 | 13,000 |
2013/03/13 | 766 | 772 | 766 | 770 | 7,700 |
2013/03/12 | 768 | 769 | 762 | 765 | 25,400 |
2013/03/11 | 776 | 777 | 770 | 770 | 24,900 |
2013/03/08 | 778 | 778 | 775 | 777 | 11,000 |
2013/03/07 | 779 | 780 | 772 | 779 | 11,200 |
2013/03/06 | 777 | 780 | 775 | 778 | 10,400 |
2013/03/05 | 775 | 778 | 772 | 778 | 8,100 |
2013/03/04 | 770 | 775 | 766 | 772 | 9,700 |
2013/03/01 | 772 | 772 | 768 | 769 | 5,500 |
2013/02/28 | 771 | 773 | 765 | 773 | 8,700 |
2013/02/27 | 768 | 770 | 764 | 769 | 9,400 |
2013/02/26 | 764 | 769 | 764 | 768 | 4,900 |
2013/02/25 | 767 | 769 | 761 | 769 | 16,300 |
2013/02/22 | 768 | 768 | 762 | 767 | 8,000 |
2013/02/21 | 770 | 770 | 764 | 766 | 9,200 |
2013/02/20 | 772 | 772 | 767 | 771 | 11,300 |
2013/02/19 | 772 | 773 | 770 | 772 | 5,900 |
2013/02/18 | 770 | 773 | 770 | 772 | 11,600 |
2013/02/15 | 775 | 775 | 770 | 774 | 6,100 |
2013/02/14 | 772 | 775 | 771 | 775 | 6,100 |
2013/02/13 | 771 | 775 | 770 | 771 | 10,300 |
2013/02/12 | 774 | 775 | 773 | 775 | 7,700 |
2013/02/08 | 775 | 776 | 770 | 774 | 14,500 |
2013/02/07 | 777 | 778 | 772 | 773 | 9,800 |
2013/02/06 | 777 | 777 | 772 | 775 | 10,700 |
2013/02/05 | 777 | 778 | 773 | 777 | 11,700 |
2013/02/04 | 774 | 777 | 773 | 777 | 10,200 |
2013/02/01 | 774 | 778 | 773 | 773 | 9,800 |
2013/01/31 | 778 | 779 | 772 | 772 | 14,100 |
2013/01/30 | 778 | 778 | 773 | 777 | 9,700 |
2013/01/29 | 777 | 778 | 773 | 777 | 9,700 |
2013/01/28 | 776 | 777 | 773 | 777 | 11,000 |
2013/01/25 | 777 | 778 | 773 | 774 | 13,400 |
2013/01/24 | 779 | 779 | 774 | 778 | 10,300 |
2013/01/23 | 778 | 780 | 778 | 779 | 6,000 |
2013/01/22 | 779 | 780 | 778 | 779 | 3,900 |
2013/01/21 | 777 | 779 | 776 | 778 | 8,600 |
2013/01/18 | 775 | 779 | 775 | 776 | 5,500 |
2013/01/17 | 779 | 779 | 771 | 775 | 14,100 |
2013/01/16 | 779 | 780 | 776 | 780 | 12,800 |
2013/01/15 | 780 | 780 | 778 | 780 | 16,500 |
2013/01/11 | 780 | 783 | 777 | 778 | 15,200 |
2013/01/10 | 779 | 781 | 778 | 780 | 7,400 |
2013/01/09 | 770 | 778 | 769 | 778 | 9,100 |
2013/01/08 | 766 | 771 | 765 | 770 | 12,300 |
2013/01/07 | 756 | 766 | 756 | 764 | 13,100 |
2013/01/04 | 750 | 759 | 750 | 755 | 14,700 |