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 |
---|---|---|---|---|---|
2004/12/30 | 511 | 517 | 510 | 517 | 3,500 |
2004/12/29 | 519 | 519 | 510 | 510 | 5,500 |
2004/12/28 | 530 | 530 | 515 | 515 | 9,000 |
2004/12/27 | 502 | 520 | 502 | 520 | 25,500 |
2004/12/24 | 570 | 579 | 570 | 572 | 27,000 |
2004/12/22 | 570 | 572 | 569 | 571 | 12,000 |
2004/12/21 | 570 | 570 | 564 | 570 | 7,000 |
2004/12/20 | 571 | 571 | 559 | 571 | 15,000 |
2004/12/17 | 572 | 575 | 570 | 571 | 8,500 |
2004/12/16 | 570 | 570 | 566 | 570 | 11,500 |
2004/12/15 | 570 | 579 | 570 | 579 | 8,500 |
2004/12/14 | 578 | 580 | 576 | 580 | 5,000 |
2004/12/13 | 600 | 600 | 568 | 569 | 14,000 |
2004/12/10 | 601 | 603 | 600 | 600 | 8,000 |
2004/12/09 | 602 | 603 | 602 | 603 | 4,000 |
2004/12/08 | 600 | 602 | 596 | 602 | 6,500 |
2004/12/07 | 602 | 604 | 600 | 604 | 8,000 |
2004/12/06 | 610 | 610 | 605 | 605 | 5,000 |
2004/12/03 | 581 | 600 | 581 | 597 | 5,500 |
2004/12/02 | 590 | 598 | 580 | 580 | 6,500 |
2004/12/01 | 590 | 592 | 584 | 590 | 5,000 |
2004/11/30 | 586 | 590 | 586 | 590 | 4,500 |
2004/11/29 | 585 | 585 | 585 | 585 | 1,000 |
2004/11/26 | 579 | 585 | 579 | 585 | 3,500 |
2004/11/25 | 579 | 579 | 576 | 576 | 4,500 |
2004/11/24 | 583 | 588 | 576 | 588 | 3,000 |
2004/11/22 | 582 | 583 | 580 | 583 | 3,000 |
2004/11/19 | 582 | 585 | 580 | 582 | 4,500 |
2004/11/18 | 582 | 582 | 582 | 582 | 500 |
2004/11/17 | 582 | 582 | 581 | 582 | 4,000 |
2004/11/16 | 585 | 585 | 582 | 582 | 3,000 |
2004/11/15 | 586 | 586 | 585 | 585 | 3,000 |
2004/11/12 | 590 | 590 | 590 | 590 | 6,500 |
2004/11/11 | 591 | 592 | 591 | 592 | 2,500 |
2004/11/10 | 583 | 590 | 581 | 590 | 3,000 |
2004/11/09 | 590 | 600 | 585 | 600 | 2,000 |
2004/11/08 | 598 | 600 | 590 | 590 | 2,000 |
2004/11/05 | 590 | 590 | 590 | 590 | 4,000 |
2004/11/04 | 590 | 590 | 590 | 590 | 1,500 |
2004/11/02 | 590 | 590 | 590 | 590 | 3,500 |
2004/11/01 | 590 | 590 | 590 | 590 | 1,000 |
2004/10/29 | 590 | 590 | 589 | 589 | 12,000 |
2004/10/28 | 587 | 590 | 587 | 590 | 2,000 |
2004/10/27 | 587 | 587 | 587 | 587 | 1,000 |
2004/10/26 | 585 | 585 | 585 | 585 | 2,000 |
2004/10/25 | 585 | 585 | 580 | 580 | 2,000 |
2004/10/22 | 585 | 585 | 585 | 585 | 500 |
2004/10/21 | 585 | 585 | 585 | 585 | 500 |
2004/10/20 | 585 | 585 | 585 | 585 | 500 |
2004/10/19 | 585 | 585 | 585 | 585 | 3,500 |
2004/10/18 | 587 | 587 | 585 | 585 | 1,000 |
2004/10/15 | 587 | 587 | 587 | 587 | 500 |
2004/10/14 | 585 | 585 | 585 | 585 | 2,500 |
2004/10/13 | 600 | 600 | 599 | 599 | 2,000 |
2004/10/12 | 585 | 585 | 585 | 585 | 2,500 |
2004/10/07 | 585 | 585 | 585 | 585 | 1,000 |
2004/10/06 | 586 | 586 | 586 | 586 | 500 |
2004/10/05 | 586 | 586 | 586 | 586 | 500 |
2004/10/04 | 585 | 585 | 585 | 585 | 3,000 |
2004/10/01 | 579 | 579 | 579 | 579 | 1,000 |
2004/09/30 | 575 | 599 | 575 | 599 | 2,500 |
2004/09/29 | 590 | 590 | 575 | 575 | 3,000 |
2004/09/28 | 598 | 598 | 592 | 592 | 5,000 |
2004/09/27 | 599 | 599 | 592 | 599 | 2,500 |
2004/09/24 | 600 | 600 | 596 | 600 | 5,000 |
2004/09/22 | 593 | 593 | 593 | 593 | 1,000 |
2004/09/21 | 592 | 605 | 592 | 596 | 5,000 |
2004/09/17 | 591 | 593 | 591 | 592 | 6,000 |
2004/09/16 | 602 | 603 | 591 | 591 | 8,500 |
2004/09/15 | 601 | 601 | 600 | 600 | 5,000 |
2004/09/14 | 604 | 609 | 604 | 609 | 2,000 |
2004/09/13 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/10 | 615 | 615 | 615 | 615 | 2,500 |
2004/09/09 | 600 | 605 | 600 | 605 | 1,500 |
2004/09/08 | 604 | 610 | 602 | 610 | 3,500 |
2004/09/07 | 602 | 609 | 602 | 609 | 3,000 |
2004/09/06 | 600 | 602 | 600 | 602 | 2,000 |
2004/09/03 | 601 | 603 | 601 | 603 | 1,000 |
2004/09/02 | 604 | 605 | 601 | 601 | 2,000 |
2004/09/01 | 600 | 605 | 600 | 605 | 1,500 |
2004/08/31 | 601 | 601 | 600 | 600 | 1,500 |
2004/08/30 | 603 | 610 | 603 | 610 | 2,500 |
2004/08/26 | 608 | 608 | 605 | 605 | 4,500 |
2004/08/25 | 607 | 607 | 607 | 607 | 2,500 |
2004/08/24 | 610 | 610 | 606 | 606 | 4,000 |
2004/08/23 | 625 | 625 | 615 | 615 | 5,000 |
2004/08/20 | 610 | 610 | 610 | 610 | 1,500 |
2004/08/19 | 610 | 610 | 610 | 610 | 15,000 |
2004/08/18 | 625 | 625 | 610 | 610 | 7,500 |
2004/08/17 | 611 | 611 | 610 | 610 | 1,000 |
2004/08/16 | 610 | 618 | 605 | 610 | 11,500 |
2004/08/13 | 605 | 610 | 605 | 605 | 3,500 |
2004/08/12 | 605 | 605 | 605 | 605 | 1,000 |
2004/08/11 | 606 | 606 | 605 | 605 | 1,500 |
2004/08/10 | 605 | 605 | 605 | 605 | 500 |
2004/08/09 | 600 | 605 | 596 | 605 | 5,000 |
2004/08/06 | 600 | 601 | 600 | 601 | 3,500 |
2004/08/05 | 618 | 618 | 610 | 610 | 1,500 |
2004/08/02 | 600 | 620 | 600 | 620 | 2,000 |
2004/07/30 | 605 | 605 | 600 | 600 | 1,000 |
2004/07/29 | 606 | 606 | 605 | 605 | 3,000 |
2004/07/28 | 608 | 608 | 608 | 608 | 500 |
2004/07/26 | 605 | 610 | 605 | 610 | 3,500 |
2004/07/22 | 620 | 620 | 610 | 610 | 1,500 |
2004/07/21 | 619 | 620 | 619 | 620 | 2,500 |
2004/07/20 | 616 | 619 | 610 | 619 | 3,000 |
2004/07/16 | 620 | 620 | 605 | 616 | 5,500 |
2004/07/15 | 620 | 620 | 620 | 620 | 1,500 |
2004/07/14 | 613 | 620 | 613 | 620 | 1,500 |
2004/07/13 | 626 | 626 | 611 | 611 | 2,000 |
2004/07/12 | 634 | 634 | 605 | 629 | 8,000 |
2004/07/09 | 600 | 605 | 599 | 605 | 4,000 |
2004/07/08 | 590 | 600 | 590 | 600 | 2,500 |
2004/07/07 | 581 | 581 | 581 | 581 | 1,500 |
2004/07/06 | 585 | 585 | 580 | 580 | 7,500 |
2004/07/05 | 591 | 595 | 585 | 585 | 10,500 |
2004/07/02 | 595 | 595 | 590 | 590 | 2,500 |
2004/06/29 | 585 | 600 | 585 | 600 | 10,500 |
2004/06/28 | 595 | 600 | 590 | 590 | 7,000 |
2004/06/25 | 593 | 595 | 593 | 595 | 1,500 |
2004/06/24 | 595 | 600 | 595 | 600 | 5,000 |
2004/06/23 | 600 | 600 | 595 | 595 | 1,000 |
2004/06/22 | 592 | 600 | 592 | 600 | 1,500 |
2004/06/21 | 585 | 600 | 585 | 595 | 3,500 |
2004/06/18 | 583 | 583 | 582 | 582 | 2,000 |
2004/06/17 | 585 | 585 | 585 | 585 | 500 |
2004/06/16 | 593 | 593 | 585 | 585 | 1,500 |
2004/06/15 | 585 | 585 | 585 | 585 | 500 |
2004/06/14 | 579 | 585 | 579 | 579 | 4,000 |
2004/06/11 | 580 | 580 | 579 | 579 | 4,000 |
2004/06/10 | 578 | 578 | 576 | 578 | 2,000 |
2004/06/09 | 572 | 575 | 572 | 572 | 3,500 |
2004/06/08 | 572 | 572 | 571 | 571 | 2,500 |
2004/06/07 | 568 | 568 | 559 | 567 | 2,500 |
2004/06/04 | 568 | 568 | 568 | 568 | 1,000 |
2004/06/03 | 560 | 568 | 560 | 568 | 2,500 |
2004/06/02 | 570 | 570 | 563 | 563 | 2,500 |
2004/06/01 | 580 | 580 | 570 | 570 | 1,500 |
2004/05/31 | 571 | 571 | 565 | 571 | 3,500 |
2004/05/28 | 562 | 571 | 562 | 571 | 2,000 |
2004/05/27 | 561 | 575 | 561 | 565 | 4,500 |
2004/05/26 | 581 | 581 | 572 | 578 | 3,000 |
2004/05/25 | 561 | 572 | 561 | 572 | 2,500 |
2004/05/24 | 573 | 583 | 560 | 575 | 5,000 |
2004/05/21 | 560 | 595 | 550 | 595 | 10,000 |
2004/05/20 | 565 | 585 | 565 | 566 | 5,000 |
2004/05/19 | 575 | 585 | 575 | 585 | 3,000 |
2004/05/18 | 540 | 580 | 540 | 580 | 5,500 |
2004/05/17 | 570 | 570 | 541 | 541 | 5,500 |
2004/05/14 | 610 | 610 | 580 | 580 | 3,000 |
2004/05/12 | 618 | 620 | 618 | 620 | 1,000 |
2004/05/11 | 621 | 630 | 620 | 620 | 4,500 |
2004/05/10 | 650 | 650 | 650 | 650 | 2,000 |
2004/05/07 | 669 | 669 | 651 | 651 | 4,500 |
2004/05/06 | 670 | 670 | 670 | 670 | 500 |
2004/04/30 | 659 | 670 | 659 | 670 | 2,500 |
2004/04/28 | 679 | 679 | 651 | 679 | 3,000 |
2004/04/27 | 655 | 679 | 655 | 679 | 5,500 |
2004/04/26 | 695 | 695 | 690 | 690 | 5,500 |
2004/04/23 | 655 | 655 | 655 | 655 | 1,500 |
2004/04/22 | 655 | 658 | 655 | 655 | 4,000 |
2004/04/21 | 656 | 656 | 653 | 653 | 1,500 |
2004/04/20 | 659 | 659 | 659 | 659 | 1,500 |
2004/04/19 | 659 | 659 | 653 | 653 | 3,500 |
2004/04/16 | 653 | 665 | 651 | 665 | 6,000 |
2004/04/15 | 661 | 671 | 660 | 660 | 4,000 |
2004/04/14 | 651 | 670 | 651 | 670 | 8,500 |
2004/04/13 | 695 | 695 | 670 | 680 | 5,000 |
2004/04/12 | 651 | 690 | 650 | 690 | 2,000 |
2004/04/09 | 660 | 660 | 651 | 651 | 2,000 |
2004/04/08 | 660 | 680 | 660 | 665 | 4,500 |
2004/04/06 | 667 | 700 | 665 | 680 | 5,000 |
2004/04/05 | 717 | 717 | 665 | 695 | 7,500 |
2004/04/02 | 620 | 692 | 620 | 669 | 30,000 |
2004/04/01 | 622 | 625 | 617 | 617 | 6,500 |
2004/03/31 | 623 | 625 | 616 | 620 | 10,500 |
2004/03/30 | 625 | 630 | 623 | 623 | 6,000 |
2004/03/29 | 630 | 630 | 625 | 625 | 5,500 |
2004/03/26 | 625 | 630 | 615 | 630 | 11,500 |
2004/03/25 | 620 | 625 | 620 | 625 | 3,500 |
2004/03/24 | 596 | 635 | 596 | 635 | 26,500 |
2004/03/23 | 570 | 595 | 570 | 595 | 24,000 |
2004/03/22 | 570 | 574 | 565 | 574 | 13,500 |
2004/03/19 | 565 | 570 | 565 | 570 | 5,500 |
2004/03/18 | 570 | 574 | 560 | 569 | 25,000 |
2004/03/17 | 570 | 580 | 560 | 574 | 29,000 |
2004/03/16 | 555 | 575 | 555 | 575 | 41,000 |
2004/03/15 | 500 | 590 | 500 | 565 | 67,500 |
2004/03/12 | 500 | 500 | 495 | 500 | 4,500 |
2004/03/11 | 494 | 502 | 494 | 502 | 15,500 |
2004/03/10 | 484 | 494 | 483 | 494 | 22,000 |
2004/03/09 | 475 | 484 | 475 | 484 | 5,500 |
2004/03/08 | 472 | 475 | 464 | 475 | 23,000 |
2004/03/05 | 472 | 472 | 465 | 465 | 12,000 |
2004/03/04 | 463 | 465 | 463 | 465 | 6,500 |
2004/03/03 | 465 | 465 | 460 | 460 | 7,000 |
2004/03/02 | 465 | 465 | 461 | 461 | 4,000 |
2004/03/01 | 474 | 474 | 460 | 460 | 11,000 |
2004/02/27 | 461 | 464 | 460 | 460 | 7,000 |
2004/02/26 | 474 | 474 | 460 | 460 | 7,500 |
2004/02/25 | 467 | 470 | 462 | 470 | 8,000 |
2004/02/24 | 469 | 469 | 465 | 466 | 2,500 |
2004/02/23 | 464 | 464 | 464 | 464 | 3,000 |
2004/02/20 | 466 | 479 | 466 | 479 | 10,500 |
2004/02/18 | 441 | 442 | 441 | 442 | 2,000 |
2004/02/17 | 436 | 441 | 436 | 441 | 4,500 |
2004/02/16 | 432 | 432 | 431 | 432 | 4,000 |
2004/02/13 | 437 | 438 | 434 | 437 | 2,500 |
2004/02/12 | 438 | 438 | 434 | 434 | 2,000 |
2004/02/10 | 438 | 438 | 438 | 438 | 1,000 |
2004/02/09 | 434 | 434 | 434 | 434 | 500 |
2004/02/06 | 434 | 434 | 434 | 434 | 1,000 |
2004/02/05 | 431 | 431 | 431 | 431 | 2,000 |
2004/02/04 | 431 | 431 | 431 | 431 | 2,000 |
2004/02/03 | 428 | 438 | 428 | 438 | 3,500 |
2004/02/02 | 443 | 443 | 425 | 428 | 7,500 |
2004/01/30 | 443 | 445 | 443 | 445 | 1,000 |
2004/01/29 | 441 | 443 | 440 | 443 | 5,500 |
2004/01/28 | 440 | 440 | 440 | 440 | 3,500 |
2004/01/27 | 436 | 440 | 435 | 439 | 5,500 |
2004/01/26 | 434 | 435 | 434 | 435 | 14,500 |
2004/01/23 | 435 | 435 | 430 | 432 | 19,000 |
2004/01/22 | 440 | 440 | 431 | 439 | 15,000 |
2004/01/21 | 445 | 445 | 440 | 440 | 6,500 |
2004/01/20 | 448 | 450 | 445 | 445 | 9,000 |
2004/01/19 | 445 | 448 | 445 | 445 | 10,000 |
2004/01/16 | 449 | 449 | 445 | 445 | 2,000 |
2004/01/15 | 453 | 453 | 450 | 450 | 6,000 |
2004/01/14 | 459 | 459 | 453 | 453 | 6,000 |
2004/01/13 | 461 | 465 | 455 | 455 | 8,500 |
2004/01/09 | 461 | 461 | 461 | 461 | 2,000 |
2004/01/08 | 461 | 461 | 461 | 461 | 2,000 |
2004/01/07 | 461 | 461 | 461 | 461 | 1,000 |
2004/01/06 | 464 | 464 | 460 | 460 | 2,500 |
2004/01/05 | 466 | 466 | 465 | 465 | 3,000 |