オリジナル設計(4642)の株価時系列情報
オリジナル設計(4642)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 |
---|---|---|---|---|---|
2000/12/28 | 900 | 900 | 900 | 900 | 1,000 |
2000/12/27 | 910 | 930 | 910 | 930 | 1,000 |
2000/12/26 | 871 | 871 | 870 | 871 | 3,000 |
2000/12/25 | 791 | 798 | 791 | 791 | 2,000 |
2000/12/22 | 790 | 790 | 790 | 790 | 1,000 |
2000/12/21 | 900 | 900 | 850 | 850 | 2,500 |
2000/12/20 | 850 | 850 | 850 | 850 | 1,000 |
2000/12/19 | 850 | 850 | 850 | 850 | 1,000 |
2000/12/15 | 900 | 900 | 900 | 900 | 1,000 |
2000/12/14 | 900 | 900 | 900 | 900 | 500 |
2000/12/13 | 880 | 880 | 880 | 880 | 1,000 |
2000/12/12 | 971 | 971 | 971 | 971 | 4,000 |
2000/12/11 | 951 | 951 | 951 | 951 | 3,000 |
2000/12/08 | 850 | 851 | 850 | 850 | 2,000 |
2000/12/07 | 898 | 898 | 870 | 870 | 4,000 |
2000/12/06 | 900 | 910 | 900 | 910 | 5,500 |
2000/12/05 | 938 | 938 | 937 | 937 | 2,000 |
2000/12/04 | 929 | 940 | 929 | 930 | 8,000 |
2000/12/01 | 930 | 930 | 929 | 929 | 1,500 |
2000/11/30 | 851 | 920 | 851 | 920 | 6,500 |
2000/11/29 | 830 | 850 | 830 | 850 | 4,000 |
2000/11/28 | 810 | 810 | 810 | 810 | 3,000 |
2000/11/27 | 790 | 790 | 790 | 790 | 2,500 |
2000/11/21 | 750 | 750 | 750 | 750 | 500 |
2000/11/20 | 770 | 770 | 750 | 750 | 3,500 |
2000/11/17 | 750 | 750 | 750 | 750 | 1,000 |
2000/11/14 | 770 | 770 | 770 | 770 | 3,500 |
2000/11/13 | 770 | 770 | 770 | 770 | 3,000 |
2000/11/10 | 750 | 760 | 750 | 760 | 8,000 |
2000/11/09 | 748 | 750 | 745 | 750 | 2,500 |
2000/11/08 | 750 | 769 | 747 | 747 | 12,500 |
2000/11/07 | 746 | 747 | 745 | 747 | 3,000 |
2000/11/06 | 800 | 800 | 745 | 745 | 10,500 |
2000/11/02 | 845 | 845 | 800 | 800 | 3,000 |
2000/11/01 | 840 | 840 | 840 | 840 | 1,000 |
2000/10/26 | 850 | 850 | 850 | 850 | 2,000 |
2000/10/25 | 850 | 850 | 850 | 850 | 500 |
2000/10/24 | 850 | 850 | 850 | 850 | 1,000 |
2000/10/23 | 860 | 860 | 860 | 860 | 1,000 |
2000/10/20 | 837 | 880 | 837 | 879 | 2,000 |
2000/10/18 | 890 | 890 | 877 | 877 | 2,000 |
2000/10/17 | 880 | 880 | 880 | 880 | 500 |
2000/10/16 | 882 | 882 | 882 | 882 | 500 |
2000/10/11 | 890 | 890 | 880 | 880 | 1,500 |
2000/10/10 | 860 | 900 | 860 | 900 | 3,000 |
2000/10/06 | 920 | 920 | 920 | 920 | 2,000 |
2000/10/05 | 920 | 920 | 920 | 920 | 3,000 |
2000/10/02 | 1,001 | 1,001 | 1,001 | 1,001 | 3,000 |
2000/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2000/09/26 | 1,019 | 1,019 | 1,019 | 1,019 | 1,500 |
2000/09/20 | 960 | 960 | 960 | 960 | 1,000 |
2000/09/19 | 990 | 1,000 | 990 | 1,000 | 2,500 |
2000/09/14 | 960 | 960 | 960 | 960 | 1,000 |
2000/09/12 | 950 | 950 | 950 | 950 | 500 |
2000/09/11 | 950 | 950 | 950 | 950 | 2,500 |
2000/09/08 | 950 | 950 | 950 | 950 | 2,000 |
2000/09/06 | 950 | 950 | 950 | 950 | 1,000 |
2000/09/04 | 1,000 | 1,000 | 980 | 980 | 3,500 |
2000/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2000/08/31 | 980 | 1,000 | 980 | 1,000 | 2,500 |
2000/08/30 | 950 | 980 | 950 | 980 | 1,000 |
2000/08/29 | 970 | 970 | 950 | 951 | 4,000 |
2000/08/28 | 1,000 | 1,000 | 980 | 980 | 4,000 |
2000/08/25 | 990 | 991 | 989 | 991 | 2,000 |
2000/08/24 | 990 | 990 | 990 | 990 | 500 |
2000/08/23 | 980 | 980 | 980 | 980 | 1,000 |
2000/08/22 | 980 | 980 | 980 | 980 | 1,500 |
2000/08/21 | 990 | 990 | 990 | 990 | 1,000 |
2000/08/18 | 999 | 999 | 990 | 990 | 1,000 |
2000/08/17 | 1,000 | 1,000 | 991 | 991 | 1,000 |
2000/08/16 | 983 | 1,000 | 983 | 1,000 | 1,000 |
2000/08/15 | 980 | 981 | 980 | 981 | 1,500 |
2000/08/14 | 980 | 980 | 980 | 980 | 1,000 |
2000/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2000/08/10 | 1,020 | 1,030 | 1,000 | 1,000 | 2,500 |
2000/08/09 | 971 | 1,020 | 971 | 1,020 | 3,500 |
2000/08/08 | 962 | 962 | 962 | 962 | 2,000 |
2000/08/07 | 998 | 998 | 962 | 962 | 3,500 |
2000/08/04 | 980 | 999 | 980 | 999 | 9,500 |
2000/08/03 | 1,003 | 1,003 | 990 | 990 | 10,500 |
2000/08/02 | 1,001 | 1,020 | 1,001 | 1,020 | 2,500 |
2000/08/01 | 1,001 | 1,001 | 991 | 991 | 23,500 |
2000/07/31 | 1,000 | 1,000 | 990 | 990 | 2,000 |
2000/07/28 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
2000/07/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
2000/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2000/07/24 | 1,010 | 1,070 | 1,010 | 1,070 | 2,500 |
2000/07/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2000/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
2000/07/17 | 1,244 | 1,244 | 1,244 | 1,244 | 500 |
2000/07/14 | 1,248 | 1,248 | 1,248 | 1,248 | 500 |
2000/07/13 | 1,248 | 1,248 | 1,248 | 1,248 | 500 |
2000/07/11 | 1,260 | 1,260 | 1,260 | 1,260 | 4,500 |
2000/07/10 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
2000/07/07 | 1,180 | 1,220 | 1,180 | 1,220 | 4,000 |
2000/07/05 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 |
2000/07/04 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
2000/06/29 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
2000/06/27 | 1,035 | 1,040 | 1,035 | 1,040 | 1,000 |
2000/06/26 | 1,103 | 1,103 | 1,023 | 1,031 | 6,500 |
2000/06/23 | 1,043 | 1,043 | 1,043 | 1,043 | 3,000 |
2000/06/22 | 1,043 | 1,043 | 1,043 | 1,043 | 2,000 |
2000/06/21 | 1,043 | 1,043 | 1,043 | 1,043 | 3,000 |
2000/06/20 | 1,021 | 1,045 | 1,007 | 1,043 | 10,000 |
2000/06/19 | 1,049 | 1,049 | 1,006 | 1,006 | 5,500 |
2000/06/16 | 1,002 | 1,002 | 1,001 | 1,002 | 4,500 |
2000/06/15 | 1,021 | 1,021 | 1,001 | 1,001 | 2,000 |
2000/06/14 | 1,041 | 1,041 | 1,001 | 1,021 | 3,000 |
2000/06/13 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
2000/06/12 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 |
2000/06/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2000/06/08 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 |
2000/06/07 | 1,020 | 1,020 | 1,000 | 1,020 | 2,500 |
2000/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2000/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
2000/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2000/05/29 | 1,026 | 1,026 | 1,020 | 1,020 | 1,500 |
2000/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
2000/05/25 | 952 | 970 | 952 | 970 | 3,500 |
2000/05/24 | 970 | 970 | 950 | 950 | 6,500 |
2000/05/23 | 990 | 990 | 990 | 990 | 3,000 |
2000/05/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2000/05/18 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 |
2000/05/17 | 1,161 | 1,161 | 1,100 | 1,100 | 5,500 |
2000/05/16 | 1,103 | 1,103 | 1,100 | 1,101 | 4,000 |
2000/05/15 | 1,109 | 1,109 | 1,105 | 1,105 | 5,500 |
2000/05/12 | 1,110 | 1,112 | 1,110 | 1,112 | 4,500 |
2000/05/11 | 1,150 | 1,150 | 1,130 | 1,130 | 3,500 |
2000/05/10 | 1,200 | 1,200 | 1,130 | 1,150 | 7,000 |
2000/05/09 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
2000/05/08 | 1,102 | 1,105 | 1,102 | 1,105 | 3,500 |
2000/05/02 | 1,192 | 1,192 | 1,192 | 1,192 | 1,000 |
2000/05/01 | 1,151 | 1,152 | 1,151 | 1,152 | 3,500 |
2000/04/26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
2000/04/25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2000/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2000/04/21 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
2000/04/20 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
2000/04/19 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
2000/04/18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
2000/04/17 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
2000/04/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2000/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2000/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2000/04/11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
2000/04/10 | 1,300 | 1,310 | 1,300 | 1,300 | 3,000 |
2000/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2000/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
2000/04/05 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 |
2000/04/04 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 |
2000/04/03 | 1,340 | 1,360 | 1,340 | 1,360 | 3,000 |
2000/03/31 | 1,311 | 1,311 | 1,300 | 1,300 | 2,000 |
2000/03/30 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 |
2000/03/29 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
2000/03/28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
2000/03/27 | 1,300 | 1,339 | 1,300 | 1,339 | 5,000 |
2000/03/24 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 |
2000/03/23 | 1,299 | 1,299 | 1,290 | 1,290 | 5,000 |
2000/03/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
2000/03/21 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
2000/03/17 | 1,281 | 1,290 | 1,281 | 1,290 | 3,000 |
2000/03/15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
2000/03/14 | 1,320 | 1,320 | 1,300 | 1,310 | 5,000 |
2000/03/13 | 1,301 | 1,350 | 1,300 | 1,350 | 7,000 |
2000/03/10 | 1,280 | 1,320 | 1,280 | 1,300 | 6,000 |
2000/03/09 | 1,321 | 1,321 | 1,320 | 1,320 | 2,000 |
2000/03/08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
2000/03/07 | 1,340 | 1,340 | 1,280 | 1,280 | 6,000 |
2000/03/06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
2000/03/03 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
2000/03/02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
2000/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
2000/02/29 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 |
2000/02/28 | 1,321 | 1,340 | 1,281 | 1,340 | 10,000 |
2000/02/25 | 1,290 | 1,290 | 1,281 | 1,281 | 4,000 |
2000/02/24 | 1,349 | 1,350 | 1,329 | 1,350 | 7,000 |
2000/02/23 | 1,350 | 1,351 | 1,350 | 1,350 | 5,000 |
2000/02/22 | 1,350 | 1,390 | 1,350 | 1,360 | 9,000 |
2000/02/21 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
2000/02/18 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
2000/02/17 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 |
2000/02/16 | 1,430 | 1,430 | 1,429 | 1,430 | 6,000 |
2000/02/15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
2000/02/14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
2000/02/10 | 1,591 | 1,599 | 1,591 | 1,599 | 2,000 |
2000/02/09 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 |
2000/02/08 | 1,601 | 1,605 | 1,600 | 1,601 | 27,000 |
2000/02/07 | 1,598 | 1,600 | 1,586 | 1,600 | 8,000 |
2000/02/04 | 1,600 | 1,600 | 1,585 | 1,585 | 5,000 |
2000/02/03 | 1,580 | 1,600 | 1,580 | 1,596 | 8,000 |
2000/02/02 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 |
2000/01/28 | 1,390 | 1,392 | 1,390 | 1,392 | 2,000 |
2000/01/25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
2000/01/24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
2000/01/21 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 |
2000/01/20 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 |
2000/01/19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
2000/01/18 | 1,538 | 1,538 | 1,538 | 1,538 | 1,000 |
2000/01/17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
2000/01/14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
2000/01/13 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 |
2000/01/12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
2000/01/11 | 1,381 | 1,381 | 1,381 | 1,381 | 1,000 |
2000/01/07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
2000/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
2000/01/05 | 1,501 | 1,501 | 1,500 | 1,500 | 3,000 |
2000/01/04 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 |