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 |
---|---|---|---|---|---|
2002/12/30 | 346 | 350 | 340 | 350 | 4,000 |
2002/12/27 | 360 | 360 | 346 | 346 | 3,500 |
2002/12/26 | 365 | 365 | 364 | 364 | 4,000 |
2002/12/25 | 370 | 370 | 340 | 355 | 18,000 |
2002/12/24 | 404 | 404 | 399 | 399 | 32,500 |
2002/12/20 | 399 | 399 | 395 | 399 | 17,000 |
2002/12/19 | 396 | 399 | 393 | 399 | 9,500 |
2002/12/18 | 397 | 397 | 395 | 396 | 7,500 |
2002/12/17 | 399 | 399 | 395 | 395 | 10,500 |
2002/12/16 | 395 | 398 | 395 | 395 | 8,000 |
2002/12/13 | 395 | 396 | 394 | 395 | 10,000 |
2002/12/12 | 395 | 395 | 395 | 395 | 5,000 |
2002/12/11 | 393 | 394 | 390 | 393 | 13,500 |
2002/12/10 | 390 | 390 | 388 | 388 | 5,000 |
2002/12/09 | 395 | 395 | 390 | 390 | 10,000 |
2002/12/06 | 395 | 395 | 390 | 390 | 5,000 |
2002/12/05 | 393 | 393 | 390 | 390 | 12,500 |
2002/12/04 | 400 | 400 | 395 | 395 | 8,500 |
2002/12/03 | 401 | 402 | 400 | 400 | 12,000 |
2002/12/02 | 396 | 400 | 396 | 400 | 13,000 |
2002/11/29 | 398 | 398 | 390 | 395 | 6,500 |
2002/11/28 | 392 | 400 | 392 | 400 | 6,500 |
2002/11/27 | 392 | 399 | 392 | 399 | 4,000 |
2002/11/26 | 399 | 404 | 399 | 404 | 10,000 |
2002/11/25 | 399 | 399 | 390 | 390 | 8,000 |
2002/11/22 | 398 | 400 | 398 | 400 | 3,000 |
2002/11/21 | 394 | 400 | 394 | 400 | 1,500 |
2002/11/19 | 394 | 394 | 394 | 394 | 500 |
2002/11/18 | 390 | 390 | 390 | 390 | 1,500 |
2002/11/14 | 385 | 385 | 385 | 385 | 1,000 |
2002/11/13 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/12 | 385 | 385 | 385 | 385 | 1,000 |
2002/11/11 | 399 | 399 | 390 | 390 | 2,000 |
2002/11/08 | 400 | 400 | 399 | 399 | 3,500 |
2002/11/07 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/06 | 400 | 400 | 400 | 400 | 4,000 |
2002/11/05 | 450 | 450 | 398 | 398 | 4,500 |
2002/11/01 | 440 | 440 | 440 | 440 | 1,000 |
2002/10/31 | 440 | 440 | 440 | 440 | 500 |
2002/10/30 | 440 | 440 | 440 | 440 | 1,000 |
2002/10/29 | 440 | 442 | 440 | 440 | 7,000 |
2002/10/28 | 450 | 450 | 440 | 450 | 4,500 |
2002/10/25 | 450 | 450 | 450 | 450 | 2,500 |
2002/10/24 | 450 | 450 | 450 | 450 | 3,500 |
2002/10/23 | 450 | 450 | 450 | 450 | 2,500 |
2002/10/22 | 450 | 450 | 450 | 450 | 500 |
2002/10/21 | 460 | 460 | 460 | 460 | 2,500 |
2002/10/18 | 498 | 498 | 480 | 480 | 1,000 |
2002/10/17 | 460 | 460 | 460 | 460 | 1,000 |
2002/10/16 | 455 | 455 | 455 | 455 | 1,500 |
2002/10/11 | 450 | 450 | 450 | 450 | 500 |
2002/10/10 | 454 | 454 | 450 | 450 | 2,000 |
2002/10/09 | 460 | 460 | 455 | 455 | 6,000 |
2002/10/08 | 480 | 480 | 480 | 480 | 1,000 |
2002/10/04 | 490 | 490 | 480 | 480 | 3,500 |
2002/10/02 | 500 | 500 | 500 | 500 | 2,500 |
2002/09/30 | 480 | 480 | 480 | 480 | 2,000 |
2002/09/27 | 480 | 480 | 479 | 480 | 3,500 |
2002/09/26 | 500 | 500 | 477 | 482 | 6,000 |
2002/09/25 | 500 | 500 | 500 | 500 | 1,500 |
2002/09/20 | 500 | 500 | 482 | 500 | 2,500 |
2002/09/19 | 500 | 500 | 475 | 475 | 5,500 |
2002/09/18 | 500 | 500 | 500 | 500 | 3,500 |
2002/09/17 | 500 | 500 | 500 | 500 | 4,500 |
2002/09/10 | 505 | 510 | 500 | 500 | 10,500 |
2002/09/06 | 500 | 500 | 500 | 500 | 1,500 |
2002/09/05 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/04 | 520 | 520 | 520 | 520 | 2,500 |
2002/09/03 | 565 | 565 | 530 | 530 | 7,000 |
2002/08/28 | 570 | 570 | 570 | 570 | 500 |
2002/08/27 | 570 | 570 | 570 | 570 | 500 |
2002/08/26 | 591 | 600 | 591 | 600 | 3,500 |
2002/08/23 | 541 | 541 | 541 | 541 | 500 |
2002/08/22 | 540 | 540 | 540 | 540 | 1,000 |
2002/08/21 | 538 | 540 | 538 | 540 | 3,500 |
2002/08/19 | 530 | 530 | 530 | 530 | 500 |
2002/08/16 | 531 | 535 | 531 | 535 | 1,000 |
2002/08/14 | 530 | 530 | 530 | 530 | 500 |
2002/08/13 | 530 | 535 | 530 | 530 | 4,500 |
2002/08/12 | 570 | 570 | 521 | 535 | 11,000 |
2002/08/09 | 600 | 600 | 600 | 600 | 500 |
2002/08/06 | 600 | 600 | 600 | 600 | 2,000 |
2002/08/05 | 600 | 600 | 600 | 600 | 500 |
2002/08/02 | 620 | 620 | 620 | 620 | 500 |
2002/08/01 | 600 | 600 | 600 | 600 | 500 |
2002/07/31 | 614 | 614 | 614 | 614 | 500 |
2002/07/29 | 614 | 614 | 614 | 614 | 500 |
2002/07/26 | 620 | 620 | 615 | 615 | 2,500 |
2002/07/18 | 614 | 620 | 614 | 620 | 6,000 |
2002/07/16 | 571 | 580 | 570 | 580 | 4,500 |
2002/07/15 | 589 | 589 | 589 | 589 | 500 |
2002/07/12 | 609 | 609 | 599 | 599 | 20,500 |
2002/07/11 | 640 | 640 | 640 | 640 | 6,000 |
2002/07/10 | 600 | 600 | 600 | 600 | 2,500 |
2002/07/08 | 640 | 640 | 570 | 571 | 3,000 |
2002/07/02 | 620 | 620 | 620 | 620 | 500 |
2002/07/01 | 588 | 588 | 580 | 580 | 2,500 |
2002/06/26 | 590 | 590 | 590 | 590 | 2,000 |
2002/06/25 | 573 | 580 | 573 | 580 | 1,500 |
2002/06/24 | 580 | 580 | 572 | 572 | 1,500 |
2002/06/19 | 585 | 585 | 585 | 585 | 1,000 |
2002/06/17 | 577 | 577 | 577 | 577 | 500 |
2002/06/14 | 615 | 615 | 615 | 615 | 1,000 |
2002/06/13 | 615 | 615 | 615 | 615 | 2,500 |
2002/06/12 | 616 | 616 | 616 | 616 | 1,000 |
2002/06/11 | 616 | 616 | 615 | 615 | 5,500 |
2002/06/07 | 616 | 616 | 616 | 616 | 3,000 |
2002/06/06 | 615 | 615 | 615 | 615 | 1,500 |
2002/06/05 | 630 | 630 | 630 | 630 | 5,000 |
2002/06/04 | 670 | 670 | 670 | 670 | 500 |
2002/06/03 | 640 | 670 | 640 | 670 | 3,500 |
2002/05/31 | 680 | 680 | 660 | 670 | 7,500 |
2002/05/30 | 640 | 660 | 640 | 660 | 5,500 |
2002/05/29 | 635 | 639 | 635 | 639 | 1,000 |
2002/05/28 | 610 | 640 | 610 | 640 | 5,500 |
2002/05/27 | 600 | 610 | 600 | 600 | 7,500 |
2002/05/24 | 592 | 592 | 592 | 592 | 500 |
2002/05/23 | 590 | 590 | 590 | 590 | 1,000 |
2002/05/21 | 595 | 595 | 587 | 587 | 2,000 |
2002/05/16 | 601 | 601 | 601 | 601 | 2,500 |
2002/05/15 | 610 | 610 | 601 | 601 | 2,000 |
2002/05/14 | 620 | 620 | 620 | 620 | 500 |
2002/05/13 | 611 | 615 | 611 | 615 | 5,500 |
2002/05/10 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/02 | 620 | 620 | 620 | 620 | 500 |
2002/04/30 | 640 | 640 | 620 | 620 | 4,000 |
2002/04/26 | 669 | 669 | 669 | 669 | 6,000 |
2002/04/24 | 580 | 580 | 565 | 565 | 4,500 |
2002/04/23 | 581 | 581 | 581 | 581 | 500 |
2002/04/22 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/19 | 580 | 580 | 580 | 580 | 1,500 |
2002/04/18 | 580 | 580 | 580 | 580 | 1,000 |
2002/04/16 | 571 | 571 | 571 | 571 | 1,000 |
2002/04/15 | 572 | 572 | 572 | 572 | 1,000 |
2002/04/12 | 580 | 580 | 570 | 570 | 1,000 |
2002/04/11 | 595 | 600 | 595 | 600 | 1,000 |
2002/04/09 | 595 | 595 | 595 | 595 | 500 |
2002/04/08 | 595 | 595 | 595 | 595 | 2,500 |
2002/04/05 | 597 | 597 | 597 | 597 | 500 |
2002/04/03 | 598 | 598 | 598 | 598 | 500 |
2002/04/02 | 599 | 599 | 599 | 599 | 500 |
2002/04/01 | 576 | 576 | 576 | 576 | 500 |
2002/03/28 | 600 | 600 | 600 | 600 | 500 |
2002/03/26 | 600 | 600 | 600 | 600 | 2,500 |
2002/03/25 | 580 | 580 | 570 | 570 | 1,500 |
2002/03/22 | 589 | 589 | 566 | 570 | 3,500 |
2002/03/20 | 580 | 599 | 573 | 589 | 4,000 |
2002/03/19 | 570 | 573 | 561 | 573 | 7,000 |
2002/03/18 | 575 | 575 | 570 | 570 | 2,000 |
2002/03/15 | 576 | 576 | 575 | 575 | 1,500 |
2002/03/12 | 571 | 578 | 571 | 578 | 1,500 |
2002/03/11 | 600 | 600 | 600 | 600 | 500 |
2002/03/08 | 561 | 562 | 561 | 562 | 2,000 |
2002/03/07 | 590 | 590 | 560 | 560 | 1,000 |
2002/03/06 | 609 | 609 | 599 | 599 | 1,000 |
2002/03/05 | 610 | 610 | 610 | 610 | 4,000 |
2002/03/04 | 600 | 620 | 600 | 620 | 8,000 |
2002/03/01 | 588 | 600 | 588 | 600 | 5,500 |
2002/02/28 | 565 | 575 | 565 | 575 | 3,500 |
2002/02/27 | 575 | 575 | 555 | 555 | 3,500 |
2002/02/26 | 575 | 575 | 555 | 555 | 12,000 |
2002/02/25 | 581 | 585 | 561 | 561 | 7,000 |
2002/02/22 | 571 | 580 | 571 | 580 | 5,500 |
2002/02/21 | 500 | 540 | 500 | 540 | 7,000 |
2002/02/20 | 500 | 500 | 495 | 495 | 1,000 |
2002/02/19 | 500 | 500 | 496 | 496 | 1,500 |
2002/02/18 | 500 | 500 | 500 | 500 | 8,000 |
2002/02/15 | 500 | 500 | 500 | 500 | 3,500 |
2002/02/14 | 500 | 500 | 500 | 500 | 1,000 |
2002/02/13 | 500 | 500 | 500 | 500 | 3,000 |
2002/02/12 | 500 | 500 | 500 | 500 | 1,500 |
2002/02/08 | 500 | 500 | 486 | 500 | 5,500 |
2002/02/07 | 485 | 485 | 485 | 485 | 1,000 |
2002/02/05 | 550 | 550 | 550 | 550 | 500 |
2002/02/04 | 550 | 550 | 550 | 550 | 1,500 |
2002/02/01 | 580 | 580 | 540 | 540 | 1,500 |
2002/01/29 | 561 | 561 | 560 | 560 | 1,000 |
2002/01/28 | 599 | 599 | 599 | 599 | 2,500 |
2002/01/25 | 595 | 595 | 595 | 595 | 500 |
2002/01/22 | 599 | 599 | 599 | 599 | 500 |
2002/01/21 | 599 | 599 | 599 | 599 | 500 |
2002/01/18 | 599 | 599 | 599 | 599 | 500 |
2002/01/17 | 580 | 580 | 580 | 580 | 2,000 |
2002/01/16 | 600 | 600 | 581 | 581 | 4,000 |
2002/01/15 | 600 | 600 | 600 | 600 | 1,000 |
2002/01/11 | 600 | 610 | 600 | 610 | 3,000 |
2002/01/10 | 600 | 600 | 596 | 596 | 1,500 |
2002/01/09 | 621 | 621 | 621 | 621 | 500 |
2002/01/07 | 685 | 685 | 685 | 685 | 500 |