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 |
---|---|---|---|---|---|
2005/12/30 | 733 | 746 | 700 | 724 | 93,000 |
2005/12/29 | 684 | 788 | 663 | 759 | 169,000 |
2005/12/28 | 690 | 700 | 684 | 688 | 13,500 |
2005/12/27 | 715 | 720 | 685 | 720 | 45,000 |
2005/12/26 | 706 | 725 | 706 | 725 | 55,500 |
2005/12/22 | 700 | 719 | 690 | 703 | 49,000 |
2005/12/21 | 713 | 713 | 695 | 701 | 59,500 |
2005/12/20 | 726 | 735 | 723 | 723 | 29,500 |
2005/12/19 | 734 | 743 | 701 | 736 | 60,000 |
2005/12/16 | 735 | 767 | 727 | 743 | 39,000 |
2005/12/15 | 748 | 748 | 732 | 744 | 48,000 |
2005/12/14 | 800 | 810 | 735 | 750 | 105,000 |
2005/12/13 | 842 | 842 | 790 | 805 | 73,000 |
2005/12/12 | 901 | 910 | 848 | 852 | 91,500 |
2005/12/09 | 895 | 965 | 857 | 911 | 208,000 |
2005/12/08 | 1,210 | 1,210 | 814 | 855 | 331,500 |
2005/12/06 | 850 | 910 | 848 | 910 | 196,000 |
2005/12/05 | 803 | 810 | 751 | 810 | 206,500 |
2005/12/02 | 713 | 803 | 704 | 710 | 262,500 |
2005/12/01 | 624 | 705 | 624 | 703 | 91,500 |
2005/11/30 | 591 | 624 | 590 | 605 | 40,000 |
2005/11/29 | 579 | 585 | 575 | 585 | 13,000 |
2005/11/28 | 565 | 582 | 564 | 580 | 29,500 |
2005/11/25 | 570 | 570 | 560 | 564 | 8,000 |
2005/11/24 | 565 | 570 | 561 | 565 | 29,000 |
2005/11/22 | 528 | 541 | 527 | 541 | 20,500 |
2005/11/21 | 524 | 525 | 524 | 525 | 8,000 |
2005/11/18 | 521 | 524 | 521 | 523 | 6,500 |
2005/11/17 | 523 | 523 | 520 | 520 | 7,000 |
2005/11/16 | 523 | 523 | 520 | 520 | 4,000 |
2005/11/15 | 525 | 525 | 520 | 520 | 9,000 |
2005/11/14 | 523 | 523 | 520 | 522 | 3,500 |
2005/11/11 | 525 | 525 | 523 | 523 | 5,500 |
2005/11/10 | 529 | 529 | 525 | 525 | 2,000 |
2005/11/08 | 530 | 530 | 529 | 529 | 3,000 |
2005/11/07 | 529 | 538 | 529 | 530 | 8,000 |
2005/11/04 | 529 | 529 | 525 | 529 | 4,500 |
2005/11/02 | 520 | 531 | 520 | 530 | 7,500 |
2005/11/01 | 516 | 519 | 516 | 519 | 1,500 |
2005/10/31 | 514 | 516 | 514 | 516 | 2,000 |
2005/10/28 | 514 | 514 | 514 | 514 | 500 |
2005/10/27 | 514 | 514 | 514 | 514 | 4,000 |
2005/10/26 | 514 | 514 | 505 | 505 | 3,500 |
2005/10/25 | 509 | 510 | 508 | 510 | 4,000 |
2005/10/24 | 510 | 514 | 510 | 510 | 4,000 |
2005/10/21 | 510 | 510 | 510 | 510 | 1,000 |
2005/10/20 | 510 | 510 | 510 | 510 | 500 |
2005/10/19 | 518 | 518 | 511 | 511 | 3,500 |
2005/10/18 | 520 | 520 | 515 | 515 | 6,500 |
2005/10/17 | 518 | 520 | 518 | 520 | 10,500 |
2005/10/14 | 518 | 518 | 516 | 516 | 1,000 |
2005/10/13 | 519 | 519 | 519 | 519 | 1,000 |
2005/10/11 | 520 | 520 | 516 | 517 | 4,000 |
2005/10/07 | 517 | 519 | 517 | 517 | 4,500 |
2005/10/06 | 519 | 519 | 508 | 508 | 3,000 |
2005/10/05 | 517 | 520 | 510 | 510 | 5,500 |
2005/10/04 | 520 | 520 | 517 | 517 | 2,000 |
2005/10/03 | 511 | 511 | 510 | 510 | 1,500 |
2005/09/30 | 511 | 511 | 510 | 510 | 1,000 |
2005/09/29 | 505 | 505 | 504 | 504 | 5,500 |
2005/09/28 | 511 | 520 | 511 | 515 | 3,000 |
2005/09/27 | 520 | 520 | 510 | 510 | 5,500 |
2005/09/26 | 519 | 519 | 519 | 519 | 2,000 |
2005/09/22 | 518 | 518 | 518 | 518 | 3,000 |
2005/09/21 | 518 | 518 | 518 | 518 | 2,500 |
2005/09/20 | 510 | 511 | 500 | 500 | 7,000 |
2005/09/16 | 505 | 507 | 500 | 500 | 5,000 |
2005/09/15 | 505 | 505 | 505 | 505 | 500 |
2005/09/14 | 503 | 503 | 498 | 498 | 4,000 |
2005/09/13 | 500 | 500 | 500 | 500 | 4,500 |
2005/09/12 | 502 | 503 | 502 | 503 | 2,500 |
2005/09/09 | 497 | 497 | 497 | 497 | 500 |
2005/09/08 | 497 | 501 | 495 | 501 | 3,500 |
2005/09/07 | 500 | 500 | 496 | 496 | 8,500 |
2005/09/06 | 499 | 499 | 499 | 499 | 1,500 |
2005/09/05 | 498 | 498 | 498 | 498 | 1,000 |
2005/09/02 | 498 | 498 | 498 | 498 | 1,500 |
2005/09/01 | 496 | 496 | 490 | 495 | 4,000 |
2005/08/31 | 488 | 488 | 487 | 487 | 1,500 |
2005/08/30 | 492 | 492 | 492 | 492 | 1,000 |
2005/08/29 | 489 | 492 | 486 | 487 | 7,500 |
2005/08/26 | 510 | 510 | 490 | 490 | 9,000 |
2005/08/25 | 544 | 544 | 495 | 500 | 23,500 |
2005/08/24 | 483 | 485 | 483 | 484 | 3,000 |
2005/08/23 | 484 | 484 | 484 | 484 | 500 |
2005/08/22 | 483 | 483 | 482 | 482 | 1,500 |
2005/08/19 | 481 | 483 | 481 | 483 | 4,500 |
2005/08/18 | 487 | 490 | 480 | 481 | 6,500 |
2005/08/17 | 485 | 486 | 484 | 484 | 3,500 |
2005/08/16 | 484 | 484 | 484 | 484 | 1,000 |
2005/08/15 | 490 | 490 | 481 | 490 | 2,500 |
2005/08/12 | 480 | 480 | 480 | 480 | 2,500 |
2005/08/11 | 480 | 480 | 480 | 480 | 2,500 |
2005/08/10 | 480 | 480 | 480 | 480 | 5,000 |
2005/08/09 | 480 | 480 | 480 | 480 | 500 |
2005/08/08 | 480 | 480 | 480 | 480 | 3,000 |
2005/08/05 | 480 | 480 | 480 | 480 | 2,000 |
2005/08/04 | 481 | 481 | 481 | 481 | 1,000 |
2005/08/03 | 481 | 485 | 481 | 481 | 2,500 |
2005/08/02 | 488 | 488 | 488 | 488 | 500 |
2005/08/01 | 488 | 488 | 488 | 488 | 500 |
2005/07/29 | 486 | 486 | 486 | 486 | 1,500 |
2005/07/28 | 480 | 480 | 480 | 480 | 500 |
2005/07/27 | 473 | 478 | 473 | 478 | 6,000 |
2005/07/26 | 482 | 482 | 473 | 473 | 6,000 |
2005/07/25 | 480 | 480 | 480 | 480 | 1,000 |
2005/07/22 | 480 | 480 | 480 | 480 | 11,000 |
2005/07/21 | 479 | 480 | 477 | 478 | 13,500 |
2005/07/20 | 478 | 480 | 478 | 480 | 5,500 |
2005/07/19 | 478 | 478 | 477 | 478 | 4,000 |
2005/07/15 | 480 | 480 | 480 | 480 | 500 |
2005/07/14 | 479 | 481 | 479 | 481 | 1,500 |
2005/07/13 | 482 | 485 | 480 | 485 | 7,500 |
2005/07/12 | 487 | 487 | 485 | 485 | 8,000 |
2005/07/11 | 491 | 491 | 487 | 487 | 5,000 |
2005/07/08 | 491 | 491 | 491 | 491 | 1,000 |
2005/07/07 | 491 | 491 | 491 | 491 | 500 |
2005/07/06 | 490 | 490 | 489 | 490 | 1,500 |
2005/07/04 | 486 | 488 | 486 | 487 | 7,000 |
2005/07/01 | 500 | 500 | 500 | 500 | 5,000 |
2005/06/28 | 485 | 485 | 485 | 485 | 2,000 |
2005/06/27 | 500 | 500 | 500 | 500 | 1,000 |
2005/06/24 | 485 | 500 | 485 | 500 | 3,500 |
2005/06/23 | 485 | 485 | 484 | 484 | 1,500 |
2005/06/22 | 481 | 481 | 481 | 481 | 500 |
2005/06/21 | 481 | 481 | 481 | 481 | 1,000 |
2005/06/20 | 482 | 482 | 481 | 481 | 4,000 |
2005/06/17 | 482 | 483 | 482 | 482 | 2,000 |
2005/06/16 | 490 | 490 | 490 | 490 | 500 |
2005/06/14 | 500 | 500 | 495 | 495 | 1,500 |
2005/06/13 | 500 | 500 | 500 | 500 | 1,000 |
2005/06/10 | 481 | 500 | 481 | 500 | 2,500 |
2005/06/09 | 485 | 485 | 481 | 481 | 2,000 |
2005/06/07 | 485 | 485 | 485 | 485 | 1,000 |
2005/06/06 | 496 | 500 | 496 | 500 | 2,000 |
2005/06/02 | 500 | 500 | 486 | 486 | 1,500 |
2005/06/01 | 490 | 490 | 485 | 485 | 3,000 |
2005/05/31 | 495 | 495 | 490 | 490 | 1,000 |
2005/05/27 | 490 | 490 | 490 | 490 | 1,000 |
2005/05/26 | 510 | 510 | 510 | 510 | 1,500 |
2005/05/25 | 498 | 498 | 498 | 498 | 1,500 |
2005/05/23 | 500 | 500 | 498 | 498 | 1,500 |
2005/05/20 | 506 | 510 | 505 | 510 | 4,000 |
2005/05/19 | 506 | 506 | 500 | 505 | 4,000 |
2005/05/18 | 505 | 505 | 505 | 505 | 7,000 |
2005/05/16 | 505 | 510 | 505 | 510 | 6,000 |
2005/05/13 | 510 | 515 | 510 | 515 | 1,500 |
2005/05/12 | 519 | 519 | 519 | 519 | 1,500 |
2005/05/10 | 520 | 520 | 510 | 510 | 2,000 |
2005/05/06 | 520 | 520 | 520 | 520 | 1,000 |
2005/05/02 | 515 | 515 | 515 | 515 | 3,000 |
2005/04/26 | 525 | 525 | 525 | 525 | 6,000 |
2005/04/22 | 515 | 528 | 515 | 528 | 3,000 |
2005/04/21 | 525 | 525 | 515 | 515 | 2,500 |
2005/04/20 | 522 | 526 | 522 | 526 | 2,000 |
2005/04/19 | 512 | 527 | 507 | 508 | 9,500 |
2005/04/18 | 520 | 520 | 505 | 505 | 2,500 |
2005/04/15 | 532 | 532 | 522 | 522 | 2,500 |
2005/04/14 | 525 | 532 | 525 | 532 | 6,000 |
2005/04/13 | 530 | 530 | 510 | 525 | 10,000 |
2005/04/12 | 532 | 532 | 532 | 532 | 1,500 |
2005/04/11 | 530 | 531 | 528 | 531 | 7,500 |
2005/04/08 | 525 | 530 | 525 | 530 | 22,500 |
2005/04/07 | 523 | 524 | 512 | 512 | 8,000 |
2005/04/06 | 515 | 522 | 515 | 522 | 5,000 |
2005/04/05 | 520 | 525 | 520 | 525 | 3,000 |
2005/04/04 | 527 | 527 | 512 | 520 | 10,500 |
2005/04/01 | 515 | 515 | 512 | 515 | 7,000 |
2005/03/31 | 511 | 520 | 511 | 520 | 5,000 |
2005/03/30 | 520 | 520 | 502 | 502 | 3,000 |
2005/03/29 | 528 | 528 | 519 | 520 | 3,000 |
2005/03/28 | 502 | 528 | 502 | 528 | 6,500 |
2005/03/25 | 520 | 520 | 505 | 505 | 2,500 |
2005/03/24 | 518 | 520 | 515 | 517 | 6,500 |
2005/03/23 | 520 | 521 | 515 | 515 | 5,500 |
2005/03/22 | 532 | 539 | 520 | 539 | 21,000 |
2005/03/18 | 498 | 533 | 498 | 533 | 21,000 |
2005/03/17 | 489 | 495 | 487 | 495 | 12,000 |
2005/03/16 | 482 | 487 | 482 | 487 | 13,000 |
2005/03/15 | 474 | 480 | 474 | 480 | 12,500 |
2005/03/14 | 474 | 474 | 464 | 464 | 3,000 |
2005/03/11 | 470 | 472 | 465 | 472 | 10,000 |
2005/03/10 | 462 | 469 | 461 | 466 | 10,000 |
2005/03/09 | 462 | 462 | 459 | 459 | 1,000 |
2005/03/08 | 462 | 462 | 458 | 458 | 3,000 |
2005/03/07 | 457 | 467 | 457 | 461 | 11,000 |
2005/03/04 | 460 | 461 | 456 | 456 | 13,000 |
2005/03/03 | 463 | 463 | 456 | 460 | 10,500 |
2005/03/02 | 470 | 470 | 461 | 463 | 7,500 |
2005/03/01 | 465 | 466 | 465 | 465 | 31,000 |
2005/02/28 | 470 | 470 | 468 | 470 | 6,000 |
2005/02/25 | 452 | 460 | 452 | 457 | 4,000 |
2005/02/24 | 456 | 456 | 450 | 451 | 5,000 |
2005/02/23 | 457 | 461 | 456 | 457 | 10,000 |
2005/02/22 | 470 | 470 | 462 | 465 | 3,500 |
2005/02/21 | 483 | 483 | 470 | 470 | 8,000 |
2005/02/18 | 489 | 490 | 482 | 482 | 7,500 |
2005/02/17 | 491 | 491 | 489 | 489 | 2,500 |
2005/02/16 | 490 | 491 | 490 | 490 | 3,500 |
2005/02/15 | 490 | 490 | 490 | 490 | 2,500 |
2005/02/14 | 493 | 494 | 490 | 490 | 5,000 |
2005/02/10 | 494 | 494 | 494 | 494 | 500 |
2005/02/09 | 491 | 494 | 490 | 494 | 6,500 |
2005/02/08 | 492 | 494 | 492 | 494 | 3,500 |
2005/02/07 | 491 | 492 | 491 | 492 | 1,500 |
2005/02/04 | 492 | 496 | 490 | 495 | 8,000 |
2005/02/03 | 490 | 490 | 488 | 490 | 6,000 |
2005/02/02 | 490 | 490 | 490 | 490 | 3,000 |
2005/02/01 | 499 | 499 | 491 | 495 | 7,500 |
2005/01/31 | 500 | 501 | 500 | 500 | 3,500 |
2005/01/28 | 492 | 500 | 492 | 500 | 5,500 |
2005/01/27 | 503 | 503 | 490 | 490 | 4,500 |
2005/01/26 | 506 | 508 | 502 | 502 | 4,500 |
2005/01/25 | 508 | 508 | 507 | 507 | 10,000 |
2005/01/24 | 512 | 512 | 508 | 508 | 5,000 |
2005/01/21 | 514 | 514 | 512 | 512 | 5,500 |
2005/01/20 | 515 | 515 | 514 | 514 | 2,000 |
2005/01/19 | 524 | 524 | 514 | 515 | 14,500 |
2005/01/18 | 516 | 519 | 516 | 516 | 4,500 |
2005/01/17 | 515 | 520 | 513 | 513 | 13,000 |
2005/01/14 | 516 | 516 | 512 | 512 | 7,500 |
2005/01/13 | 512 | 519 | 512 | 519 | 5,500 |
2005/01/12 | 515 | 516 | 510 | 512 | 6,500 |
2005/01/11 | 509 | 514 | 507 | 514 | 19,000 |
2005/01/07 | 509 | 510 | 507 | 508 | 9,000 |
2005/01/06 | 510 | 518 | 507 | 507 | 6,000 |
2005/01/05 | 511 | 511 | 510 | 510 | 7,500 |
2005/01/04 | 511 | 511 | 511 | 511 | 1,000 |