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 |
---|---|---|---|---|---|
2015/12/30 | 927 | 927 | 917 | 927 | 3,200 |
2015/12/29 | 924 | 925 | 915 | 925 | 6,300 |
2015/12/28 | 916 | 924 | 916 | 920 | 2,600 |
2015/12/25 | 925 | 925 | 916 | 916 | 3,000 |
2015/12/24 | 919 | 925 | 917 | 925 | 1,100 |
2015/12/22 | 925 | 925 | 915 | 920 | 2,300 |
2015/12/21 | 925 | 925 | 915 | 925 | 4,800 |
2015/12/18 | 927 | 930 | 918 | 929 | 4,300 |
2015/12/17 | 933 | 933 | 927 | 927 | 3,400 |
2015/12/16 | 930 | 930 | 926 | 926 | 2,300 |
2015/12/15 | 935 | 935 | 928 | 928 | 1,700 |
2015/12/14 | 930 | 935 | 928 | 928 | 4,100 |
2015/12/11 | 934 | 940 | 933 | 939 | 2,900 |
2015/12/10 | 932 | 938 | 931 | 931 | 3,300 |
2015/12/09 | 938 | 938 | 934 | 934 | 1,500 |
2015/12/08 | 933 | 940 | 931 | 938 | 3,400 |
2015/12/07 | 930 | 935 | 930 | 933 | 2,500 |
2015/12/04 | 923 | 926 | 923 | 926 | 1,700 |
2015/12/03 | 921 | 929 | 921 | 925 | 2,100 |
2015/12/02 | 924 | 924 | 920 | 920 | 1,900 |
2015/12/01 | 922 | 926 | 920 | 921 | 3,400 |
2015/11/30 | 922 | 925 | 921 | 922 | 2,300 |
2015/11/27 | 919 | 922 | 913 | 922 | 4,300 |
2015/11/26 | 914 | 920 | 910 | 917 | 3,000 |
2015/11/25 | 915 | 920 | 914 | 919 | 1,600 |
2015/11/24 | 915 | 915 | 914 | 914 | 1,200 |
2015/11/20 | 903 | 910 | 903 | 910 | 2,100 |
2015/11/19 | 907 | 908 | 901 | 902 | 1,900 |
2015/11/18 | 901 | 910 | 900 | 910 | 3,800 |
2015/11/17 | 904 | 914 | 904 | 908 | 1,400 |
2015/11/16 | 902 | 910 | 900 | 901 | 3,800 |
2015/11/13 | 900 | 912 | 900 | 905 | 2,200 |
2015/11/12 | 914 | 915 | 901 | 902 | 5,600 |
2015/11/11 | 905 | 914 | 905 | 913 | 2,800 |
2015/11/10 | 905 | 910 | 903 | 903 | 2,700 |
2015/11/09 | 905 | 905 | 885 | 905 | 5,600 |
2015/11/06 | 900 | 905 | 896 | 905 | 1,800 |
2015/11/05 | 904 | 904 | 898 | 900 | 1,500 |
2015/11/04 | 904 | 912 | 903 | 904 | 3,300 |
2015/11/02 | 904 | 904 | 897 | 903 | 2,500 |
2015/10/30 | 898 | 905 | 898 | 905 | 1,600 |
2015/10/29 | 905 | 906 | 891 | 898 | 4,400 |
2015/10/28 | 905 | 905 | 904 | 904 | 1,500 |
2015/10/27 | 900 | 900 | 893 | 900 | 3,900 |
2015/10/26 | 901 | 902 | 897 | 902 | 1,400 |
2015/10/23 | 903 | 904 | 900 | 900 | 2,200 |
2015/10/22 | 894 | 905 | 893 | 904 | 1,600 |
2015/10/21 | 895 | 897 | 891 | 893 | 2,600 |
2015/10/20 | 895 | 895 | 893 | 893 | 1,800 |
2015/10/19 | 899 | 900 | 897 | 900 | 2,400 |
2015/10/16 | 901 | 902 | 897 | 897 | 1,600 |
2015/10/15 | 899 | 900 | 898 | 900 | 1,400 |
2015/10/14 | 900 | 900 | 899 | 899 | 2,000 |
2015/10/13 | 909 | 909 | 901 | 901 | 7,500 |
2015/10/09 | 895 | 908 | 895 | 906 | 5,100 |
2015/10/08 | 902 | 903 | 898 | 899 | 2,900 |
2015/10/07 | 893 | 902 | 893 | 898 | 5,000 |
2015/10/06 | 890 | 895 | 890 | 893 | 4,900 |
2015/10/05 | 894 | 894 | 887 | 888 | 5,800 |
2015/10/02 | 907 | 907 | 890 | 890 | 4,400 |
2015/10/01 | 902 | 909 | 890 | 909 | 5,300 |
2015/09/30 | 913 | 913 | 889 | 891 | 4,600 |
2015/09/29 | 892 | 894 | 883 | 883 | 8,500 |
2015/09/28 | 903 | 925 | 902 | 904 | 16,700 |
2015/09/25 | 949 | 979 | 935 | 979 | 15,100 |
2015/09/24 | 945 | 949 | 922 | 949 | 12,200 |
2015/09/18 | 925 | 945 | 925 | 939 | 5,400 |
2015/09/17 | 925 | 932 | 923 | 932 | 5,000 |
2015/09/16 | 930 | 930 | 923 | 925 | 1,900 |
2015/09/15 | 918 | 932 | 918 | 932 | 4,300 |
2015/09/14 | 920 | 930 | 916 | 918 | 9,100 |
2015/09/11 | 905 | 913 | 904 | 913 | 4,800 |
2015/09/10 | 900 | 902 | 889 | 902 | 4,400 |
2015/09/09 | 888 | 901 | 887 | 895 | 6,600 |
2015/09/08 | 882 | 905 | 878 | 885 | 9,900 |
2015/09/07 | 906 | 906 | 889 | 889 | 9,000 |
2015/09/04 | 915 | 918 | 908 | 908 | 4,200 |
2015/09/03 | 925 | 929 | 915 | 915 | 5,500 |
2015/09/02 | 915 | 930 | 909 | 923 | 9,500 |
2015/09/01 | 932 | 934 | 921 | 931 | 3,900 |
2015/08/31 | 944 | 950 | 930 | 932 | 6,800 |
2015/08/28 | 946 | 946 | 940 | 941 | 4,500 |
2015/08/27 | 905 | 929 | 900 | 928 | 6,300 |
2015/08/26 | 880 | 900 | 880 | 900 | 8,300 |
2015/08/25 | 834 | 882 | 806 | 840 | 22,800 |
2015/08/24 | 906 | 908 | 879 | 879 | 23,600 |
2015/08/21 | 925 | 944 | 921 | 926 | 6,600 |
2015/08/20 | 950 | 957 | 940 | 940 | 4,300 |
2015/08/19 | 960 | 965 | 949 | 949 | 2,700 |
2015/08/18 | 943 | 960 | 940 | 960 | 6,100 |
2015/08/17 | 950 | 954 | 938 | 942 | 7,500 |
2015/08/14 | 940 | 940 | 925 | 937 | 5,300 |
2015/08/13 | 943 | 943 | 931 | 934 | 6,200 |
2015/08/12 | 942 | 944 | 935 | 939 | 7,500 |
2015/08/11 | 939 | 940 | 935 | 936 | 5,800 |
2015/08/10 | 940 | 940 | 935 | 935 | 4,800 |
2015/08/07 | 941 | 941 | 933 | 935 | 4,900 |
2015/08/06 | 938 | 943 | 935 | 942 | 5,700 |
2015/08/05 | 926 | 932 | 926 | 932 | 2,100 |
2015/08/04 | 918 | 935 | 916 | 930 | 11,400 |
2015/08/03 | 908 | 919 | 908 | 918 | 3,600 |
2015/07/31 | 911 | 919 | 905 | 908 | 3,800 |
2015/07/30 | 906 | 909 | 906 | 907 | 4,100 |
2015/07/29 | 902 | 906 | 902 | 904 | 2,000 |
2015/07/28 | 899 | 901 | 885 | 901 | 9,700 |
2015/07/27 | 901 | 903 | 890 | 900 | 10,500 |
2015/07/24 | 903 | 904 | 884 | 901 | 9,900 |
2015/07/23 | 906 | 906 | 883 | 896 | 8,600 |
2015/07/22 | 905 | 910 | 878 | 898 | 15,900 |
2015/07/21 | 912 | 919 | 885 | 904 | 25,000 |
2015/07/17 | 924 | 925 | 900 | 910 | 11,900 |
2015/07/16 | 916 | 924 | 914 | 924 | 4,700 |
2015/07/15 | 914 | 920 | 914 | 919 | 3,200 |
2015/07/14 | 919 | 919 | 906 | 914 | 4,200 |
2015/07/13 | 919 | 919 | 907 | 917 | 6,700 |
2015/07/10 | 880 | 905 | 880 | 904 | 5,800 |
2015/07/09 | 870 | 898 | 851 | 880 | 16,300 |
2015/07/08 | 920 | 920 | 874 | 884 | 12,800 |
2015/07/07 | 915 | 920 | 915 | 920 | 4,500 |
2015/07/06 | 916 | 920 | 913 | 913 | 2,600 |
2015/07/03 | 920 | 920 | 907 | 915 | 4,200 |
2015/07/02 | 908 | 915 | 901 | 902 | 8,900 |
2015/07/01 | 890 | 902 | 890 | 902 | 7,400 |
2015/06/30 | 896 | 899 | 889 | 890 | 6,000 |
2015/06/29 | 890 | 897 | 884 | 897 | 5,000 |
2015/06/26 | 897 | 898 | 889 | 897 | 1,900 |
2015/06/25 | 883 | 898 | 883 | 898 | 3,400 |
2015/06/24 | 880 | 890 | 880 | 890 | 3,400 |
2015/06/23 | 877 | 885 | 877 | 880 | 2,400 |
2015/06/22 | 887 | 887 | 875 | 875 | 7,900 |
2015/06/19 | 880 | 881 | 877 | 879 | 1,700 |
2015/06/18 | 887 | 887 | 877 | 877 | 2,000 |
2015/06/17 | 882 | 885 | 876 | 876 | 1,800 |
2015/06/16 | 888 | 888 | 881 | 886 | 3,000 |
2015/06/15 | 875 | 885 | 872 | 872 | 2,700 |
2015/06/12 | 879 | 880 | 871 | 874 | 4,500 |
2015/06/11 | 871 | 875 | 870 | 870 | 3,000 |
2015/06/10 | 869 | 877 | 869 | 869 | 2,500 |
2015/06/09 | 870 | 873 | 869 | 869 | 4,200 |
2015/06/08 | 871 | 871 | 870 | 870 | 1,800 |
2015/06/05 | 867 | 870 | 864 | 870 | 1,600 |
2015/06/04 | 873 | 873 | 863 | 865 | 2,500 |
2015/06/03 | 876 | 876 | 865 | 865 | 1,300 |
2015/06/02 | 875 | 876 | 868 | 868 | 1,100 |
2015/06/01 | 872 | 872 | 868 | 868 | 3,100 |
2015/05/29 | 878 | 878 | 868 | 872 | 1,300 |
2015/05/28 | 879 | 879 | 862 | 875 | 3,400 |
2015/05/27 | 879 | 879 | 862 | 862 | 1,000 |
2015/05/26 | 867 | 870 | 862 | 870 | 1,500 |
2015/05/25 | 870 | 870 | 860 | 867 | 3,400 |
2015/05/22 | 870 | 870 | 861 | 861 | 3,200 |
2015/05/21 | 884 | 885 | 869 | 870 | 7,000 |
2015/05/20 | 849 | 900 | 849 | 899 | 34,800 |
2015/05/19 | 846 | 848 | 844 | 848 | 2,300 |
2015/05/18 | 841 | 846 | 841 | 846 | 4,500 |
2015/05/15 | 847 | 847 | 834 | 841 | 3,000 |
2015/05/14 | 833 | 834 | 831 | 832 | 2,900 |
2015/05/13 | 833 | 836 | 833 | 834 | 2,100 |
2015/05/12 | 838 | 838 | 832 | 832 | 6,300 |
2015/05/11 | 835 | 838 | 835 | 838 | 1,900 |
2015/05/08 | 833 | 835 | 833 | 835 | 900 |
2015/05/07 | 831 | 835 | 831 | 835 | 2,100 |
2015/05/01 | 831 | 834 | 831 | 832 | 3,100 |
2015/04/30 | 833 | 839 | 832 | 832 | 3,100 |
2015/04/28 | 833 | 835 | 833 | 833 | 1,400 |
2015/04/27 | 834 | 837 | 832 | 832 | 3,500 |
2015/04/24 | 837 | 846 | 836 | 838 | 6,200 |
2015/04/23 | 837 | 837 | 835 | 836 | 2,900 |
2015/04/22 | 841 | 841 | 837 | 837 | 3,500 |
2015/04/21 | 840 | 843 | 836 | 841 | 2,300 |
2015/04/20 | 837 | 841 | 836 | 838 | 2,500 |
2015/04/17 | 836 | 842 | 835 | 837 | 4,500 |
2015/04/16 | 842 | 845 | 839 | 839 | 3,800 |
2015/04/15 | 845 | 845 | 838 | 843 | 2,400 |
2015/04/14 | 835 | 839 | 835 | 839 | 1,900 |
2015/04/13 | 830 | 836 | 830 | 836 | 7,300 |
2015/04/10 | 842 | 842 | 836 | 838 | 3,600 |
2015/04/09 | 848 | 848 | 842 | 842 | 4,500 |
2015/04/08 | 836 | 844 | 836 | 843 | 3,900 |
2015/04/07 | 833 | 838 | 833 | 838 | 1,500 |
2015/04/06 | 835 | 835 | 831 | 832 | 4,100 |
2015/04/03 | 836 | 836 | 831 | 832 | 3,900 |
2015/04/02 | 826 | 836 | 826 | 836 | 4,000 |
2015/04/01 | 831 | 833 | 826 | 827 | 3,600 |
2015/03/31 | 832 | 832 | 831 | 832 | 2,500 |
2015/03/30 | 834 | 836 | 831 | 835 | 6,800 |
2015/03/27 | 832 | 840 | 830 | 833 | 17,400 |
2015/03/26 | 880 | 880 | 870 | 874 | 16,200 |
2015/03/25 | 860 | 880 | 858 | 880 | 10,000 |
2015/03/24 | 858 | 860 | 856 | 860 | 9,000 |
2015/03/23 | 854 | 860 | 854 | 859 | 6,200 |
2015/03/20 | 853 | 854 | 852 | 854 | 3,900 |
2015/03/19 | 852 | 855 | 851 | 852 | 3,100 |
2015/03/18 | 854 | 855 | 852 | 852 | 5,800 |
2015/03/17 | 851 | 854 | 851 | 853 | 1,900 |
2015/03/16 | 850 | 855 | 850 | 851 | 6,400 |
2015/03/13 | 854 | 854 | 851 | 854 | 3,400 |
2015/03/12 | 854 | 854 | 841 | 853 | 9,100 |
2015/03/11 | 850 | 854 | 849 | 854 | 3,500 |
2015/03/10 | 855 | 855 | 845 | 850 | 8,300 |
2015/03/09 | 848 | 854 | 845 | 853 | 7,000 |
2015/03/06 | 854 | 854 | 843 | 850 | 6,600 |
2015/03/05 | 850 | 854 | 850 | 854 | 2,400 |
2015/03/04 | 853 | 853 | 850 | 852 | 2,500 |
2015/03/03 | 852 | 853 | 847 | 853 | 4,800 |
2015/03/02 | 848 | 853 | 847 | 850 | 10,300 |
2015/02/27 | 841 | 849 | 840 | 849 | 3,800 |
2015/02/26 | 845 | 850 | 840 | 841 | 9,100 |
2015/02/25 | 848 | 848 | 844 | 848 | 1,500 |
2015/02/24 | 841 | 848 | 841 | 848 | 3,400 |
2015/02/23 | 850 | 854 | 844 | 844 | 4,900 |
2015/02/20 | 840 | 847 | 840 | 847 | 3,200 |
2015/02/19 | 845 | 845 | 835 | 845 | 4,300 |
2015/02/18 | 831 | 845 | 831 | 831 | 8,000 |
2015/02/17 | 837 | 852 | 825 | 835 | 8,500 |
2015/02/16 | 835 | 837 | 829 | 837 | 4,700 |
2015/02/13 | 830 | 834 | 825 | 834 | 3,200 |
2015/02/12 | 825 | 834 | 824 | 834 | 6,900 |
2015/02/10 | 823 | 824 | 819 | 823 | 3,100 |
2015/02/09 | 819 | 821 | 818 | 821 | 3,700 |
2015/02/06 | 818 | 819 | 816 | 819 | 1,700 |
2015/02/05 | 815 | 819 | 815 | 818 | 2,700 |
2015/02/04 | 813 | 816 | 810 | 816 | 1,900 |
2015/02/03 | 815 | 815 | 812 | 812 | 1,100 |
2015/02/02 | 815 | 816 | 811 | 816 | 1,600 |
2015/01/30 | 811 | 815 | 811 | 815 | 2,200 |
2015/01/29 | 811 | 814 | 811 | 813 | 1,700 |
2015/01/28 | 810 | 814 | 810 | 813 | 2,700 |
2015/01/27 | 808 | 816 | 800 | 805 | 8,500 |
2015/01/26 | 810 | 812 | 808 | 808 | 1,800 |
2015/01/23 | 810 | 815 | 806 | 808 | 3,200 |
2015/01/22 | 808 | 811 | 808 | 809 | 1,600 |
2015/01/21 | 809 | 811 | 807 | 808 | 1,900 |
2015/01/20 | 806 | 813 | 806 | 809 | 1,500 |
2015/01/19 | 814 | 814 | 804 | 805 | 3,400 |
2015/01/16 | 805 | 814 | 805 | 813 | 2,800 |
2015/01/15 | 814 | 814 | 805 | 805 | 4,600 |
2015/01/14 | 815 | 815 | 811 | 814 | 1,600 |
2015/01/13 | 814 | 814 | 808 | 814 | 7,400 |
2015/01/09 | 811 | 811 | 803 | 810 | 3,100 |
2015/01/08 | 803 | 810 | 801 | 802 | 3,800 |
2015/01/07 | 798 | 802 | 797 | 800 | 2,600 |
2015/01/06 | 800 | 802 | 798 | 798 | 3,300 |
2015/01/05 | 799 | 800 | 798 | 800 | 3,700 |