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 |
---|---|---|---|---|---|
2001/12/28 | 660 | 679 | 660 | 670 | 2,000 |
2001/12/27 | 600 | 640 | 600 | 640 | 4,500 |
2001/12/26 | 604 | 604 | 595 | 595 | 4,000 |
2001/12/25 | 671 | 671 | 604 | 604 | 3,500 |
2001/12/21 | 690 | 690 | 690 | 690 | 3,500 |
2001/12/20 | 700 | 700 | 690 | 690 | 3,000 |
2001/12/19 | 717 | 717 | 681 | 681 | 3,000 |
2001/12/18 | 730 | 730 | 730 | 730 | 500 |
2001/12/17 | 711 | 711 | 711 | 711 | 1,500 |
2001/12/11 | 760 | 760 | 760 | 760 | 6,500 |
2001/12/07 | 721 | 721 | 720 | 720 | 3,000 |
2001/12/06 | 722 | 722 | 722 | 722 | 500 |
2001/12/05 | 740 | 740 | 740 | 740 | 1,500 |
2001/12/04 | 740 | 740 | 740 | 740 | 4,500 |
2001/11/29 | 745 | 745 | 745 | 745 | 1,000 |
2001/11/27 | 740 | 740 | 740 | 740 | 1,000 |
2001/11/26 | 800 | 800 | 740 | 740 | 6,500 |
2001/11/22 | 760 | 760 | 740 | 740 | 1,000 |
2001/11/20 | 780 | 780 | 763 | 763 | 2,000 |
2001/11/15 | 780 | 780 | 760 | 760 | 1,000 |
2001/11/14 | 780 | 780 | 780 | 780 | 1,500 |
2001/11/08 | 790 | 790 | 780 | 780 | 2,000 |
2001/11/06 | 780 | 780 | 780 | 780 | 1,500 |
2001/11/02 | 800 | 800 | 800 | 800 | 500 |
2001/10/31 | 780 | 780 | 780 | 780 | 1,000 |
2001/10/30 | 780 | 780 | 780 | 780 | 1,000 |
2001/10/26 | 800 | 800 | 800 | 800 | 2,000 |
2001/10/25 | 790 | 790 | 790 | 790 | 1,000 |
2001/10/19 | 790 | 790 | 790 | 790 | 1,000 |
2001/10/18 | 810 | 810 | 810 | 810 | 500 |
2001/10/17 | 785 | 785 | 780 | 780 | 2,000 |
2001/10/12 | 790 | 790 | 790 | 790 | 1,000 |
2001/10/05 | 799 | 810 | 799 | 810 | 4,500 |
2001/10/04 | 779 | 779 | 779 | 779 | 1,500 |
2001/10/03 | 799 | 799 | 799 | 799 | 2,000 |
2001/10/02 | 800 | 800 | 800 | 800 | 2,500 |
2001/10/01 | 800 | 800 | 800 | 800 | 1,000 |
2001/09/27 | 780 | 780 | 780 | 780 | 1,000 |
2001/09/26 | 780 | 780 | 780 | 780 | 4,000 |
2001/09/25 | 770 | 770 | 770 | 770 | 500 |
2001/09/21 | 760 | 760 | 760 | 760 | 2,000 |
2001/09/20 | 770 | 770 | 770 | 770 | 1,000 |
2001/09/19 | 790 | 790 | 770 | 770 | 6,000 |
2001/09/18 | 810 | 810 | 800 | 800 | 3,500 |
2001/09/17 | 800 | 800 | 800 | 800 | 2,000 |
2001/09/14 | 770 | 815 | 770 | 815 | 3,000 |
2001/09/12 | 773 | 773 | 773 | 773 | 1,500 |
2001/09/11 | 780 | 780 | 780 | 780 | 500 |
2001/09/10 | 785 | 785 | 785 | 785 | 3,000 |
2001/09/06 | 785 | 785 | 785 | 785 | 500 |
2001/09/05 | 790 | 790 | 790 | 790 | 500 |
2001/09/04 | 815 | 815 | 815 | 815 | 500 |
2001/09/03 | 790 | 790 | 790 | 790 | 1,000 |
2001/08/31 | 790 | 790 | 790 | 790 | 500 |
2001/08/30 | 800 | 800 | 800 | 800 | 1,500 |
2001/08/29 | 801 | 801 | 800 | 800 | 6,500 |
2001/08/28 | 810 | 810 | 810 | 810 | 1,500 |
2001/08/27 | 806 | 806 | 806 | 806 | 3,000 |
2001/08/24 | 780 | 781 | 780 | 780 | 1,500 |
2001/08/23 | 799 | 799 | 799 | 799 | 500 |
2001/08/22 | 796 | 800 | 780 | 800 | 3,500 |
2001/08/20 | 810 | 810 | 795 | 795 | 7,000 |
2001/08/14 | 800 | 820 | 800 | 820 | 1,500 |
2001/08/09 | 820 | 820 | 820 | 820 | 1,000 |
2001/08/07 | 820 | 820 | 820 | 820 | 500 |
2001/08/06 | 820 | 820 | 820 | 820 | 1,000 |
2001/08/02 | 840 | 840 | 810 | 810 | 3,500 |
2001/08/01 | 840 | 840 | 840 | 840 | 1,000 |
2001/07/31 | 850 | 850 | 830 | 830 | 1,500 |
2001/07/30 | 850 | 850 | 850 | 850 | 500 |
2001/07/27 | 850 | 850 | 850 | 850 | 4,000 |
2001/07/26 | 880 | 880 | 880 | 880 | 2,000 |
2001/07/23 | 850 | 879 | 850 | 879 | 3,000 |
2001/07/19 | 850 | 850 | 850 | 850 | 1,000 |
2001/07/18 | 870 | 870 | 830 | 830 | 4,000 |
2001/07/16 | 820 | 880 | 820 | 880 | 1,000 |
2001/07/13 | 850 | 850 | 850 | 850 | 1,000 |
2001/07/11 | 899 | 899 | 899 | 899 | 5,500 |
2001/07/09 | 870 | 870 | 870 | 870 | 500 |
2001/07/06 | 899 | 899 | 899 | 899 | 500 |
2001/07/03 | 881 | 900 | 881 | 900 | 3,000 |
2001/06/26 | 880 | 880 | 880 | 880 | 2,000 |
2001/06/21 | 850 | 850 | 850 | 850 | 1,000 |
2001/06/14 | 900 | 900 | 900 | 900 | 3,000 |
2001/06/13 | 900 | 900 | 900 | 900 | 13,000 |
2001/06/07 | 900 | 900 | 900 | 900 | 2,000 |
2001/06/06 | 900 | 900 | 900 | 900 | 1,000 |
2001/06/04 | 940 | 940 | 940 | 940 | 500 |
2001/06/01 | 930 | 930 | 930 | 930 | 500 |
2001/05/29 | 870 | 870 | 870 | 870 | 1,500 |
2001/05/28 | 948 | 948 | 940 | 948 | 3,500 |
2001/05/25 | 851 | 851 | 850 | 850 | 3,500 |
2001/05/18 | 925 | 925 | 925 | 925 | 500 |
2001/05/17 | 930 | 930 | 930 | 930 | 2,000 |
2001/05/09 | 950 | 950 | 950 | 950 | 1,000 |
2001/05/07 | 932 | 932 | 932 | 932 | 1,500 |
2001/05/02 | 950 | 950 | 932 | 932 | 2,000 |
2001/05/01 | 930 | 930 | 930 | 930 | 2,000 |
2001/04/27 | 950 | 950 | 950 | 950 | 500 |
2001/04/26 | 950 | 950 | 950 | 950 | 4,000 |
2001/04/25 | 850 | 850 | 850 | 850 | 3,000 |
2001/04/24 | 860 | 860 | 860 | 860 | 500 |
2001/04/23 | 850 | 850 | 850 | 850 | 500 |
2001/04/18 | 898 | 900 | 898 | 900 | 5,000 |
2001/04/16 | 820 | 820 | 802 | 802 | 1,500 |
2001/04/13 | 820 | 820 | 820 | 820 | 500 |
2001/04/09 | 950 | 950 | 950 | 950 | 1,000 |
2001/04/06 | 850 | 850 | 850 | 850 | 2,500 |
2001/04/03 | 850 | 850 | 850 | 850 | 1,000 |
2001/04/02 | 860 | 860 | 860 | 860 | 500 |
2001/03/29 | 860 | 860 | 860 | 860 | 2,000 |
2001/03/28 | 859 | 859 | 859 | 859 | 500 |
2001/03/26 | 860 | 860 | 860 | 860 | 2,000 |
2001/03/23 | 760 | 760 | 760 | 760 | 1,000 |
2001/03/22 | 799 | 800 | 799 | 800 | 1,500 |
2001/03/21 | 799 | 799 | 799 | 799 | 500 |
2001/03/16 | 770 | 770 | 760 | 760 | 1,500 |
2001/03/14 | 740 | 800 | 740 | 800 | 2,000 |
2001/03/13 | 770 | 770 | 770 | 770 | 500 |
2001/03/12 | 800 | 800 | 800 | 800 | 1,500 |
2001/03/09 | 807 | 807 | 807 | 807 | 500 |
2001/03/08 | 801 | 801 | 801 | 801 | 500 |
2001/03/07 | 800 | 800 | 800 | 800 | 1,000 |
2001/03/06 | 850 | 850 | 850 | 850 | 1,000 |
2001/03/05 | 860 | 860 | 860 | 860 | 500 |
2001/03/02 | 860 | 860 | 850 | 850 | 3,500 |
2001/03/01 | 850 | 850 | 850 | 850 | 1,500 |
2001/02/28 | 846 | 846 | 835 | 835 | 1,000 |
2001/02/26 | 860 | 860 | 850 | 850 | 2,500 |
2001/02/22 | 850 | 860 | 850 | 860 | 3,000 |
2001/02/21 | 850 | 850 | 850 | 850 | 1,000 |
2001/02/20 | 850 | 850 | 850 | 850 | 500 |
2001/02/16 | 870 | 870 | 850 | 850 | 1,500 |
2001/02/07 | 840 | 840 | 840 | 840 | 3,000 |
2001/02/05 | 840 | 840 | 840 | 840 | 500 |
2001/02/02 | 850 | 850 | 840 | 840 | 1,000 |
2001/02/01 | 830 | 830 | 830 | 830 | 500 |
2001/01/30 | 800 | 800 | 770 | 770 | 1,500 |
2001/01/26 | 820 | 820 | 820 | 820 | 2,000 |
2001/01/25 | 770 | 770 | 770 | 770 | 1,000 |
2001/01/24 | 801 | 810 | 770 | 800 | 2,500 |
2001/01/23 | 810 | 810 | 800 | 800 | 1,500 |
2001/01/22 | 850 | 850 | 815 | 815 | 2,000 |
2001/01/19 | 850 | 850 | 850 | 850 | 3,500 |
2001/01/17 | 841 | 850 | 841 | 850 | 1,000 |
2001/01/16 | 801 | 801 | 800 | 800 | 1,500 |
2001/01/11 | 815 | 815 | 815 | 815 | 1,000 |
2001/01/10 | 820 | 820 | 820 | 820 | 1,000 |
2001/01/05 | 870 | 870 | 870 | 870 | 500 |
2001/01/04 | 800 | 800 | 800 | 800 | 1,000 |