日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ