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 |
---|---|---|---|---|---|
2016/12/30 | 890 | 890 | 880 | 883 | 8,100 |
2016/12/29 | 890 | 890 | 885 | 888 | 4,600 |
2016/12/28 | 885 | 889 | 884 | 886 | 4,300 |
2016/12/27 | 887 | 887 | 880 | 883 | 2,800 |
2016/12/26 | 888 | 888 | 875 | 885 | 8,100 |
2016/12/22 | 887 | 887 | 881 | 885 | 2,300 |
2016/12/21 | 888 | 888 | 880 | 880 | 5,100 |
2016/12/20 | 885 | 887 | 880 | 883 | 8,300 |
2016/12/19 | 884 | 884 | 879 | 884 | 8,100 |
2016/12/16 | 885 | 885 | 884 | 884 | 1,300 |
2016/12/15 | 890 | 893 | 885 | 885 | 5,800 |
2016/12/14 | 891 | 891 | 889 | 889 | 1,400 |
2016/12/13 | 892 | 893 | 885 | 889 | 3,100 |
2016/12/12 | 893 | 893 | 888 | 890 | 6,300 |
2016/12/09 | 887 | 889 | 886 | 889 | 2,400 |
2016/12/08 | 888 | 889 | 882 | 886 | 3,300 |
2016/12/07 | 889 | 891 | 885 | 888 | 4,900 |
2016/12/06 | 892 | 892 | 886 | 887 | 2,800 |
2016/12/05 | 892 | 892 | 885 | 886 | 4,400 |
2016/12/02 | 885 | 888 | 885 | 885 | 1,900 |
2016/12/01 | 888 | 890 | 884 | 885 | 1,800 |
2016/11/30 | 885 | 888 | 884 | 888 | 7,300 |
2016/11/29 | 880 | 885 | 880 | 884 | 4,000 |
2016/11/28 | 885 | 885 | 878 | 878 | 4,500 |
2016/11/25 | 879 | 885 | 878 | 885 | 2,400 |
2016/11/24 | 883 | 884 | 880 | 884 | 3,400 |
2016/11/22 | 885 | 885 | 880 | 881 | 2,300 |
2016/11/21 | 877 | 885 | 876 | 885 | 4,400 |
2016/11/18 | 878 | 885 | 876 | 879 | 5,100 |
2016/11/17 | 884 | 884 | 877 | 877 | 2,300 |
2016/11/16 | 885 | 885 | 875 | 880 | 5,600 |
2016/11/15 | 879 | 883 | 877 | 877 | 3,400 |
2016/11/14 | 880 | 884 | 877 | 878 | 4,000 |
2016/11/11 | 877 | 878 | 871 | 873 | 4,100 |
2016/11/10 | 884 | 884 | 873 | 875 | 3,900 |
2016/11/09 | 880 | 884 | 862 | 863 | 8,100 |
2016/11/08 | 874 | 882 | 874 | 882 | 3,000 |
2016/11/07 | 876 | 876 | 874 | 874 | 1,900 |
2016/11/04 | 873 | 884 | 873 | 876 | 3,200 |
2016/11/02 | 878 | 880 | 875 | 875 | 2,600 |
2016/11/01 | 882 | 882 | 875 | 875 | 3,000 |
2016/10/31 | 879 | 880 | 874 | 874 | 4,300 |
2016/10/28 | 877 | 877 | 870 | 874 | 2,400 |
2016/10/27 | 872 | 875 | 870 | 870 | 2,500 |
2016/10/26 | 875 | 875 | 872 | 875 | 1,300 |
2016/10/25 | 874 | 875 | 872 | 873 | 2,500 |
2016/10/24 | 871 | 875 | 867 | 870 | 3,800 |
2016/10/21 | 866 | 869 | 866 | 869 | 900 |
2016/10/20 | 866 | 867 | 865 | 866 | 1,600 |
2016/10/19 | 866 | 870 | 866 | 866 | 2,800 |
2016/10/18 | 864 | 866 | 864 | 864 | 1,800 |
2016/10/17 | 873 | 873 | 862 | 863 | 2,800 |
2016/10/14 | 863 | 873 | 863 | 864 | 1,500 |
2016/10/13 | 866 | 866 | 864 | 864 | 900 |
2016/10/12 | 874 | 874 | 865 | 866 | 4,400 |
2016/10/11 | 866 | 871 | 866 | 870 | 4,300 |
2016/10/07 | 863 | 866 | 863 | 865 | 2,300 |
2016/10/06 | 862 | 864 | 862 | 862 | 3,100 |
2016/10/05 | 862 | 864 | 862 | 862 | 2,100 |
2016/10/04 | 862 | 865 | 860 | 861 | 5,200 |
2016/10/03 | 862 | 864 | 862 | 862 | 3,500 |
2016/09/30 | 865 | 866 | 862 | 866 | 2,500 |
2016/09/29 | 865 | 873 | 864 | 865 | 5,200 |
2016/09/28 | 861 | 878 | 861 | 864 | 16,100 |
2016/09/27 | 900 | 904 | 895 | 900 | 9,200 |
2016/09/26 | 898 | 899 | 893 | 896 | 4,800 |
2016/09/23 | 892 | 896 | 891 | 892 | 4,300 |
2016/09/21 | 889 | 892 | 889 | 892 | 2,500 |
2016/09/20 | 885 | 887 | 883 | 887 | 3,100 |
2016/09/16 | 882 | 888 | 882 | 885 | 1,500 |
2016/09/15 | 889 | 889 | 882 | 882 | 1,800 |
2016/09/14 | 889 | 890 | 857 | 881 | 6,100 |
2016/09/13 | 899 | 900 | 888 | 889 | 7,500 |
2016/09/12 | 901 | 901 | 897 | 900 | 6,500 |
2016/09/09 | 901 | 902 | 901 | 901 | 1,100 |
2016/09/08 | 896 | 902 | 896 | 901 | 2,400 |
2016/09/07 | 901 | 901 | 896 | 901 | 2,900 |
2016/09/06 | 900 | 901 | 898 | 901 | 2,500 |
2016/09/05 | 893 | 895 | 893 | 895 | 2,500 |
2016/09/02 | 887 | 894 | 886 | 894 | 3,100 |
2016/09/01 | 893 | 894 | 886 | 886 | 1,500 |
2016/08/31 | 894 | 895 | 892 | 895 | 900 |
2016/08/30 | 887 | 895 | 887 | 887 | 1,300 |
2016/08/29 | 892 | 893 | 889 | 889 | 3,000 |
2016/08/26 | 890 | 890 | 885 | 885 | 1,400 |
2016/08/25 | 885 | 888 | 885 | 888 | 1,200 |
2016/08/24 | 886 | 888 | 885 | 885 | 1,600 |
2016/08/23 | 885 | 887 | 885 | 886 | 1,800 |
2016/08/22 | 891 | 891 | 883 | 889 | 2,400 |
2016/08/19 | 892 | 892 | 884 | 891 | 700 |
2016/08/18 | 892 | 892 | 883 | 892 | 1,000 |
2016/08/17 | 882 | 893 | 882 | 891 | 800 |
2016/08/16 | 884 | 890 | 880 | 880 | 2,200 |
2016/08/15 | 890 | 891 | 882 | 889 | 2,800 |
2016/08/12 | 894 | 900 | 885 | 890 | 8,200 |
2016/08/10 | 895 | 897 | 893 | 896 | 2,500 |
2016/08/09 | 890 | 891 | 881 | 890 | 1,100 |
2016/08/08 | 891 | 891 | 882 | 882 | 1,600 |
2016/08/05 | 890 | 891 | 889 | 890 | 1,700 |
2016/08/04 | 884 | 895 | 882 | 882 | 2,600 |
2016/08/03 | 879 | 889 | 879 | 884 | 500 |
2016/08/02 | 876 | 894 | 876 | 893 | 900 |
2016/08/01 | 894 | 894 | 879 | 879 | 2,100 |
2016/07/29 | 885 | 890 | 881 | 881 | 2,300 |
2016/07/28 | 884 | 888 | 877 | 880 | 2,000 |
2016/07/27 | 883 | 883 | 878 | 878 | 1,900 |
2016/07/26 | 887 | 888 | 880 | 888 | 1,700 |
2016/07/25 | 880 | 887 | 878 | 887 | 3,400 |
2016/07/22 | 888 | 888 | 876 | 888 | 2,000 |
2016/07/21 | 880 | 888 | 880 | 888 | 3,400 |
2016/07/20 | 883 | 885 | 871 | 880 | 1,800 |
2016/07/19 | 876 | 881 | 875 | 875 | 2,400 |
2016/07/15 | 874 | 879 | 872 | 879 | 1,000 |
2016/07/14 | 870 | 878 | 869 | 878 | 2,200 |
2016/07/13 | 879 | 879 | 866 | 874 | 1,600 |
2016/07/12 | 875 | 876 | 867 | 869 | 5,500 |
2016/07/11 | 869 | 872 | 868 | 872 | 2,000 |
2016/07/08 | 865 | 865 | 863 | 863 | 1,500 |
2016/07/07 | 864 | 865 | 860 | 864 | 3,000 |
2016/07/06 | 860 | 869 | 856 | 858 | 2,000 |
2016/07/05 | 861 | 864 | 860 | 862 | 2,300 |
2016/07/04 | 866 | 868 | 857 | 858 | 4,400 |
2016/07/01 | 864 | 865 | 862 | 864 | 2,500 |
2016/06/30 | 865 | 867 | 862 | 864 | 2,500 |
2016/06/29 | 860 | 869 | 854 | 862 | 3,400 |
2016/06/28 | 859 | 859 | 852 | 858 | 1,400 |
2016/06/27 | 846 | 870 | 846 | 849 | 6,600 |
2016/06/24 | 873 | 873 | 836 | 841 | 9,300 |
2016/06/23 | 851 | 864 | 850 | 864 | 4,300 |
2016/06/22 | 855 | 858 | 850 | 851 | 4,300 |
2016/06/21 | 856 | 866 | 853 | 853 | 1,400 |
2016/06/20 | 855 | 859 | 853 | 854 | 6,300 |
2016/06/17 | 851 | 865 | 851 | 865 | 2,200 |
2016/06/16 | 866 | 866 | 849 | 850 | 9,700 |
2016/06/15 | 875 | 875 | 865 | 865 | 6,700 |
2016/06/14 | 881 | 881 | 876 | 876 | 3,300 |
2016/06/13 | 887 | 887 | 881 | 881 | 4,800 |
2016/06/10 | 890 | 890 | 880 | 887 | 2,700 |
2016/06/09 | 883 | 890 | 883 | 883 | 2,500 |
2016/06/08 | 883 | 885 | 882 | 882 | 2,900 |
2016/06/07 | 883 | 883 | 881 | 882 | 1,000 |
2016/06/06 | 883 | 883 | 880 | 881 | 4,300 |
2016/06/03 | 885 | 890 | 882 | 883 | 2,300 |
2016/06/02 | 887 | 887 | 884 | 884 | 900 |
2016/06/01 | 890 | 890 | 886 | 887 | 900 |
2016/05/31 | 881 | 890 | 881 | 888 | 700 |
2016/05/30 | 884 | 890 | 884 | 885 | 1,800 |
2016/05/27 | 884 | 884 | 879 | 882 | 1,800 |
2016/05/26 | 880 | 881 | 877 | 881 | 700 |
2016/05/25 | 881 | 881 | 876 | 880 | 1,100 |
2016/05/24 | 876 | 880 | 876 | 877 | 2,000 |
2016/05/23 | 880 | 880 | 876 | 877 | 1,400 |
2016/05/20 | 873 | 877 | 872 | 872 | 3,100 |
2016/05/19 | 872 | 876 | 872 | 876 | 2,200 |
2016/05/18 | 872 | 877 | 872 | 877 | 1,600 |
2016/05/17 | 872 | 875 | 872 | 873 | 2,300 |
2016/05/16 | 870 | 879 | 870 | 874 | 1,500 |
2016/05/13 | 866 | 869 | 865 | 867 | 1,600 |
2016/05/12 | 878 | 878 | 866 | 866 | 5,300 |
2016/05/11 | 871 | 873 | 867 | 873 | 1,400 |
2016/05/10 | 864 | 866 | 862 | 862 | 2,100 |
2016/05/09 | 866 | 866 | 861 | 863 | 1,900 |
2016/05/06 | 863 | 868 | 862 | 866 | 1,700 |
2016/05/02 | 858 | 874 | 858 | 863 | 2,700 |
2016/04/28 | 862 | 870 | 862 | 870 | 3,200 |
2016/04/27 | 862 | 877 | 861 | 866 | 2,000 |
2016/04/26 | 866 | 870 | 860 | 869 | 1,800 |
2016/04/25 | 863 | 875 | 863 | 866 | 2,900 |
2016/04/22 | 862 | 880 | 861 | 877 | 3,000 |
2016/04/21 | 861 | 870 | 861 | 862 | 3,000 |
2016/04/20 | 872 | 874 | 870 | 870 | 1,700 |
2016/04/19 | 872 | 872 | 863 | 870 | 1,200 |
2016/04/18 | 860 | 873 | 852 | 870 | 4,700 |
2016/04/15 | 863 | 876 | 863 | 875 | 2,800 |
2016/04/14 | 865 | 878 | 863 | 875 | 1,400 |
2016/04/13 | 867 | 878 | 860 | 866 | 1,600 |
2016/04/12 | 879 | 880 | 852 | 867 | 5,600 |
2016/04/11 | 860 | 869 | 852 | 854 | 2,000 |
2016/04/08 | 848 | 860 | 848 | 860 | 1,400 |
2016/04/07 | 850 | 865 | 850 | 856 | 1,200 |
2016/04/06 | 855 | 855 | 847 | 850 | 5,000 |
2016/04/05 | 864 | 866 | 850 | 858 | 4,000 |
2016/04/04 | 869 | 869 | 860 | 864 | 2,300 |
2016/04/01 | 871 | 871 | 854 | 858 | 7,700 |
2016/03/31 | 881 | 885 | 876 | 877 | 2,500 |
2016/03/30 | 889 | 889 | 879 | 887 | 3,700 |
2016/03/29 | 880 | 891 | 877 | 889 | 11,100 |
2016/03/28 | 912 | 918 | 906 | 918 | 14,000 |
2016/03/25 | 898 | 909 | 898 | 908 | 6,300 |
2016/03/24 | 897 | 902 | 895 | 901 | 4,900 |
2016/03/23 | 895 | 897 | 894 | 897 | 4,900 |
2016/03/22 | 891 | 896 | 884 | 894 | 4,900 |
2016/03/18 | 886 | 892 | 884 | 891 | 7,700 |
2016/03/17 | 886 | 891 | 884 | 891 | 6,200 |
2016/03/16 | 889 | 890 | 884 | 889 | 6,200 |
2016/03/15 | 891 | 892 | 884 | 889 | 7,000 |
2016/03/14 | 892 | 892 | 885 | 892 | 8,700 |
2016/03/11 | 889 | 891 | 885 | 891 | 5,500 |
2016/03/10 | 889 | 890 | 884 | 888 | 7,000 |
2016/03/09 | 887 | 890 | 882 | 888 | 6,100 |
2016/03/08 | 890 | 892 | 884 | 888 | 6,400 |
2016/03/07 | 890 | 890 | 882 | 889 | 7,300 |
2016/03/04 | 895 | 898 | 885 | 891 | 8,900 |
2016/03/03 | 889 | 900 | 885 | 898 | 4,800 |
2016/03/02 | 891 | 899 | 888 | 895 | 2,600 |
2016/03/01 | 886 | 890 | 882 | 887 | 6,400 |
2016/02/29 | 896 | 897 | 890 | 890 | 2,800 |
2016/02/26 | 895 | 895 | 885 | 890 | 3,500 |
2016/02/25 | 898 | 899 | 890 | 898 | 1,500 |
2016/02/24 | 885 | 898 | 880 | 898 | 3,300 |
2016/02/23 | 890 | 896 | 886 | 886 | 2,800 |
2016/02/22 | 898 | 898 | 888 | 898 | 1,300 |
2016/02/19 | 898 | 899 | 884 | 899 | 1,000 |
2016/02/18 | 895 | 899 | 881 | 899 | 2,200 |
2016/02/17 | 894 | 895 | 880 | 880 | 2,300 |
2016/02/16 | 888 | 894 | 865 | 892 | 5,400 |
2016/02/15 | 855 | 905 | 855 | 892 | 4,800 |
2016/02/12 | 880 | 880 | 839 | 854 | 12,600 |
2016/02/10 | 885 | 889 | 878 | 882 | 10,300 |
2016/02/09 | 901 | 901 | 889 | 889 | 3,100 |
2016/02/08 | 900 | 915 | 895 | 915 | 2,600 |
2016/02/05 | 900 | 908 | 898 | 906 | 2,800 |
2016/02/04 | 918 | 918 | 899 | 905 | 3,400 |
2016/02/03 | 912 | 912 | 900 | 910 | 2,700 |
2016/02/02 | 919 | 919 | 912 | 912 | 2,500 |
2016/02/01 | 920 | 924 | 915 | 915 | 5,900 |
2016/01/29 | 919 | 919 | 910 | 919 | 2,400 |
2016/01/28 | 915 | 916 | 910 | 910 | 1,800 |
2016/01/27 | 909 | 915 | 909 | 915 | 1,500 |
2016/01/26 | 912 | 912 | 907 | 909 | 1,200 |
2016/01/25 | 900 | 912 | 897 | 912 | 3,400 |
2016/01/22 | 883 | 898 | 883 | 898 | 4,000 |
2016/01/21 | 890 | 900 | 882 | 882 | 6,000 |
2016/01/20 | 900 | 906 | 894 | 894 | 4,200 |
2016/01/19 | 898 | 907 | 897 | 907 | 1,800 |
2016/01/18 | 900 | 906 | 896 | 906 | 6,000 |
2016/01/15 | 908 | 917 | 901 | 904 | 4,500 |
2016/01/14 | 910 | 913 | 906 | 907 | 3,900 |
2016/01/13 | 906 | 918 | 906 | 917 | 3,600 |
2016/01/12 | 929 | 929 | 902 | 910 | 8,500 |
2016/01/08 | 916 | 919 | 915 | 919 | 4,400 |
2016/01/07 | 930 | 930 | 912 | 915 | 5,200 |
2016/01/06 | 929 | 929 | 916 | 919 | 3,200 |
2016/01/05 | 915 | 920 | 915 | 917 | 4,600 |
2016/01/04 | 928 | 930 | 919 | 920 | 6,500 |