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 |
---|---|---|---|---|---|
2006/12/29 | 440 | 440 | 421 | 421 | 4,500 |
2006/12/27 | 443 | 450 | 440 | 450 | 3,000 |
2006/12/26 | 443 | 443 | 422 | 438 | 11,000 |
2006/12/25 | 461 | 469 | 457 | 469 | 7,000 |
2006/12/22 | 456 | 456 | 455 | 456 | 5,500 |
2006/12/21 | 469 | 469 | 456 | 456 | 3,500 |
2006/12/20 | 465 | 465 | 455 | 455 | 2,000 |
2006/12/19 | 465 | 465 | 454 | 465 | 5,500 |
2006/12/18 | 454 | 460 | 454 | 459 | 7,500 |
2006/12/15 | 454 | 454 | 451 | 454 | 3,000 |
2006/12/14 | 454 | 454 | 454 | 454 | 2,000 |
2006/12/13 | 451 | 454 | 450 | 454 | 2,500 |
2006/12/12 | 459 | 459 | 455 | 455 | 4,500 |
2006/12/11 | 459 | 459 | 459 | 459 | 3,500 |
2006/12/08 | 447 | 449 | 447 | 449 | 22,500 |
2006/12/07 | 449 | 449 | 447 | 447 | 20,500 |
2006/12/06 | 447 | 447 | 447 | 447 | 2,000 |
2006/12/05 | 444 | 448 | 444 | 448 | 3,000 |
2006/12/04 | 448 | 448 | 448 | 448 | 500 |
2006/12/01 | 445 | 445 | 445 | 445 | 2,000 |
2006/11/30 | 440 | 440 | 440 | 440 | 3,000 |
2006/11/29 | 440 | 440 | 440 | 440 | 1,500 |
2006/11/28 | 435 | 435 | 435 | 435 | 500 |
2006/11/27 | 440 | 440 | 440 | 440 | 3,000 |
2006/11/24 | 440 | 440 | 427 | 427 | 1,500 |
2006/11/22 | 440 | 440 | 440 | 440 | 1,000 |
2006/11/21 | 425 | 425 | 425 | 425 | 500 |
2006/11/20 | 438 | 438 | 430 | 430 | 2,500 |
2006/11/17 | 440 | 440 | 438 | 438 | 6,000 |
2006/11/16 | 440 | 445 | 440 | 440 | 2,500 |
2006/11/15 | 440 | 440 | 436 | 440 | 1,500 |
2006/11/14 | 454 | 454 | 440 | 440 | 3,000 |
2006/11/13 | 455 | 455 | 455 | 455 | 500 |
2006/11/10 | 457 | 457 | 457 | 457 | 500 |
2006/11/09 | 450 | 457 | 450 | 457 | 1,500 |
2006/11/08 | 458 | 460 | 458 | 460 | 6,000 |
2006/11/07 | 459 | 459 | 459 | 459 | 500 |
2006/11/06 | 460 | 460 | 460 | 460 | 1,000 |
2006/11/02 | 445 | 445 | 445 | 445 | 500 |
2006/11/01 | 444 | 444 | 440 | 440 | 4,500 |
2006/10/31 | 440 | 440 | 435 | 435 | 1,000 |
2006/10/30 | 443 | 443 | 440 | 440 | 1,000 |
2006/10/27 | 445 | 448 | 440 | 440 | 3,000 |
2006/10/26 | 445 | 445 | 445 | 445 | 1,000 |
2006/10/25 | 440 | 440 | 440 | 440 | 4,000 |
2006/10/23 | 444 | 445 | 440 | 445 | 3,000 |
2006/10/20 | 435 | 445 | 435 | 445 | 2,000 |
2006/10/19 | 447 | 447 | 436 | 436 | 5,500 |
2006/10/18 | 447 | 457 | 447 | 457 | 2,500 |
2006/10/17 | 436 | 446 | 435 | 446 | 2,000 |
2006/10/13 | 450 | 455 | 450 | 455 | 2,000 |
2006/10/12 | 441 | 441 | 441 | 441 | 1,500 |
2006/10/11 | 442 | 443 | 441 | 441 | 3,500 |
2006/10/10 | 450 | 450 | 445 | 445 | 1,000 |
2006/10/06 | 470 | 470 | 455 | 455 | 2,000 |
2006/10/04 | 490 | 490 | 490 | 490 | 500 |
2006/10/03 | 480 | 485 | 480 | 485 | 1,500 |
2006/10/02 | 470 | 470 | 470 | 470 | 500 |
2006/09/28 | 460 | 470 | 460 | 470 | 2,500 |
2006/09/27 | 470 | 470 | 470 | 470 | 2,000 |
2006/09/26 | 470 | 470 | 470 | 470 | 1,000 |
2006/09/22 | 430 | 440 | 430 | 440 | 3,500 |
2006/09/21 | 425 | 435 | 425 | 435 | 2,000 |
2006/09/20 | 425 | 425 | 425 | 425 | 5,500 |
2006/09/19 | 440 | 440 | 415 | 425 | 8,000 |
2006/09/15 | 455 | 455 | 430 | 440 | 12,000 |
2006/09/14 | 489 | 489 | 455 | 460 | 9,000 |
2006/09/13 | 480 | 485 | 480 | 485 | 16,500 |
2006/09/12 | 500 | 500 | 500 | 500 | 3,000 |
2006/09/11 | 501 | 501 | 500 | 500 | 2,500 |
2006/09/06 | 505 | 505 | 505 | 505 | 1,000 |
2006/09/04 | 507 | 507 | 504 | 504 | 1,500 |
2006/09/01 | 505 | 505 | 504 | 505 | 8,500 |
2006/08/31 | 505 | 506 | 505 | 506 | 6,500 |
2006/08/29 | 505 | 505 | 504 | 504 | 2,000 |
2006/08/28 | 508 | 508 | 505 | 505 | 2,000 |
2006/08/25 | 508 | 508 | 508 | 508 | 1,000 |
2006/08/24 | 503 | 509 | 503 | 509 | 7,000 |
2006/08/22 | 510 | 515 | 507 | 515 | 3,500 |
2006/08/21 | 507 | 511 | 507 | 510 | 2,500 |
2006/08/18 | 515 | 515 | 510 | 510 | 1,000 |
2006/08/17 | 515 | 515 | 502 | 510 | 12,500 |
2006/08/16 | 510 | 511 | 510 | 510 | 2,000 |
2006/08/15 | 510 | 510 | 510 | 510 | 1,500 |
2006/08/14 | 500 | 520 | 500 | 510 | 8,500 |
2006/08/11 | 510 | 510 | 500 | 505 | 4,000 |
2006/08/09 | 510 | 510 | 510 | 510 | 500 |
2006/08/08 | 501 | 501 | 500 | 500 | 1,000 |
2006/08/07 | 500 | 500 | 500 | 500 | 2,500 |
2006/08/03 | 510 | 510 | 510 | 510 | 500 |
2006/08/02 | 504 | 504 | 504 | 504 | 500 |
2006/08/01 | 511 | 511 | 502 | 502 | 2,500 |
2006/07/28 | 520 | 520 | 520 | 520 | 500 |
2006/07/26 | 520 | 520 | 520 | 520 | 500 |
2006/07/21 | 510 | 510 | 510 | 510 | 500 |
2006/07/20 | 502 | 510 | 501 | 510 | 4,000 |
2006/07/19 | 510 | 510 | 501 | 501 | 3,000 |
2006/07/18 | 510 | 510 | 510 | 510 | 500 |
2006/07/14 | 530 | 530 | 510 | 510 | 3,500 |
2006/07/13 | 520 | 530 | 520 | 530 | 4,500 |
2006/07/11 | 546 | 546 | 540 | 540 | 5,000 |
2006/07/10 | 541 | 541 | 541 | 541 | 500 |
2006/07/07 | 550 | 550 | 550 | 550 | 1,000 |
2006/07/06 | 545 | 545 | 535 | 535 | 2,500 |
2006/07/05 | 545 | 545 | 545 | 545 | 500 |
2006/07/04 | 549 | 549 | 549 | 549 | 500 |
2006/06/30 | 530 | 530 | 530 | 530 | 2,000 |
2006/06/29 | 515 | 529 | 515 | 529 | 1,500 |
2006/06/28 | 530 | 530 | 530 | 530 | 500 |
2006/06/27 | 540 | 540 | 540 | 540 | 500 |
2006/06/26 | 530 | 530 | 530 | 530 | 2,500 |
2006/06/23 | 531 | 531 | 520 | 520 | 1,500 |
2006/06/22 | 541 | 541 | 530 | 530 | 1,500 |
2006/06/21 | 520 | 522 | 520 | 522 | 1,000 |
2006/06/20 | 560 | 560 | 538 | 538 | 1,500 |
2006/06/19 | 544 | 550 | 544 | 550 | 1,500 |
2006/06/16 | 510 | 515 | 510 | 515 | 2,500 |
2006/06/15 | 505 | 507 | 505 | 505 | 4,500 |
2006/06/14 | 511 | 511 | 503 | 503 | 1,000 |
2006/06/13 | 511 | 511 | 510 | 510 | 3,500 |
2006/06/12 | 505 | 530 | 505 | 515 | 3,500 |
2006/06/09 | 501 | 501 | 500 | 500 | 4,500 |
2006/06/08 | 520 | 520 | 500 | 500 | 4,000 |
2006/06/07 | 518 | 538 | 518 | 538 | 4,000 |
2006/06/06 | 540 | 540 | 524 | 524 | 5,500 |
2006/06/05 | 560 | 560 | 550 | 550 | 6,000 |
2006/06/02 | 586 | 586 | 550 | 570 | 6,000 |
2006/06/01 | 573 | 583 | 573 | 583 | 2,000 |
2006/05/31 | 580 | 592 | 574 | 592 | 2,000 |
2006/05/30 | 603 | 603 | 580 | 598 | 7,000 |
2006/05/26 | 606 | 606 | 606 | 606 | 1,000 |
2006/05/25 | 593 | 608 | 593 | 608 | 2,000 |
2006/05/24 | 585 | 593 | 577 | 593 | 4,000 |
2006/05/23 | 590 | 595 | 590 | 595 | 1,000 |
2006/05/19 | 595 | 595 | 595 | 595 | 500 |
2006/05/18 | 604 | 605 | 580 | 595 | 11,000 |
2006/05/17 | 599 | 610 | 590 | 610 | 5,500 |
2006/05/16 | 616 | 616 | 609 | 609 | 3,000 |
2006/05/15 | 613 | 613 | 613 | 613 | 500 |
2006/05/12 | 618 | 628 | 618 | 628 | 1,000 |
2006/05/11 | 630 | 636 | 621 | 621 | 2,500 |
2006/05/10 | 633 | 635 | 633 | 635 | 1,500 |
2006/05/09 | 632 | 632 | 616 | 628 | 5,000 |
2006/05/08 | 632 | 632 | 632 | 632 | 2,000 |
2006/05/02 | 632 | 632 | 617 | 617 | 1,500 |
2006/05/01 | 611 | 623 | 611 | 623 | 3,500 |
2006/04/27 | 626 | 635 | 625 | 635 | 3,000 |
2006/04/26 | 635 | 635 | 630 | 634 | 10,500 |
2006/04/25 | 625 | 625 | 614 | 625 | 8,500 |
2006/04/24 | 607 | 615 | 607 | 615 | 2,500 |
2006/04/21 | 602 | 610 | 602 | 610 | 4,500 |
2006/04/20 | 622 | 622 | 622 | 622 | 2,500 |
2006/04/19 | 627 | 627 | 627 | 627 | 1,500 |
2006/04/18 | 626 | 635 | 625 | 626 | 7,500 |
2006/04/17 | 617 | 620 | 617 | 620 | 5,000 |
2006/04/14 | 621 | 625 | 621 | 625 | 2,500 |
2006/04/13 | 622 | 630 | 622 | 630 | 1,500 |
2006/04/12 | 622 | 622 | 620 | 621 | 2,000 |
2006/04/11 | 625 | 630 | 615 | 630 | 8,500 |
2006/04/10 | 644 | 644 | 627 | 627 | 2,500 |
2006/04/07 | 642 | 644 | 615 | 642 | 8,500 |
2006/04/06 | 628 | 640 | 628 | 640 | 11,500 |
2006/04/05 | 612 | 623 | 602 | 623 | 12,500 |
2006/04/04 | 610 | 610 | 602 | 602 | 5,000 |
2006/04/03 | 605 | 619 | 605 | 619 | 5,500 |
2006/03/31 | 600 | 600 | 600 | 600 | 2,000 |
2006/03/28 | 577 | 605 | 577 | 605 | 6,500 |
2006/03/27 | 590 | 605 | 590 | 595 | 7,000 |
2006/03/24 | 601 | 601 | 595 | 600 | 2,000 |
2006/03/23 | 593 | 610 | 593 | 610 | 3,000 |
2006/03/22 | 609 | 610 | 599 | 610 | 7,000 |
2006/03/20 | 599 | 599 | 590 | 599 | 11,000 |
2006/03/17 | 581 | 585 | 580 | 581 | 8,500 |
2006/03/16 | 600 | 600 | 580 | 580 | 9,000 |
2006/03/15 | 605 | 605 | 600 | 600 | 1,500 |
2006/03/14 | 602 | 603 | 602 | 603 | 1,500 |
2006/03/13 | 614 | 614 | 593 | 602 | 5,000 |
2006/03/10 | 604 | 610 | 603 | 610 | 6,500 |
2006/03/09 | 605 | 610 | 590 | 605 | 4,000 |
2006/03/07 | 605 | 605 | 600 | 605 | 1,500 |
2006/03/06 | 619 | 619 | 588 | 605 | 8,000 |
2006/03/03 | 586 | 600 | 586 | 600 | 10,000 |
2006/03/02 | 587 | 587 | 587 | 587 | 1,000 |
2006/03/01 | 566 | 578 | 566 | 578 | 2,500 |
2006/02/28 | 580 | 580 | 576 | 576 | 2,000 |
2006/02/27 | 600 | 600 | 580 | 580 | 5,500 |
2006/02/23 | 565 | 589 | 564 | 589 | 3,000 |
2006/02/22 | 572 | 582 | 572 | 582 | 1,500 |
2006/02/21 | 561 | 570 | 560 | 561 | 11,000 |
2006/02/20 | 585 | 585 | 562 | 570 | 11,500 |
2006/02/17 | 586 | 586 | 581 | 582 | 16,500 |
2006/02/16 | 594 | 594 | 586 | 586 | 3,500 |
2006/02/15 | 600 | 605 | 580 | 580 | 9,500 |
2006/02/14 | 580 | 580 | 575 | 580 | 9,000 |
2006/02/13 | 620 | 620 | 586 | 606 | 15,000 |
2006/02/10 | 641 | 641 | 622 | 630 | 10,500 |
2006/02/09 | 648 | 651 | 641 | 643 | 11,000 |
2006/02/08 | 650 | 663 | 650 | 659 | 12,000 |
2006/02/07 | 652 | 656 | 648 | 648 | 10,500 |
2006/02/06 | 676 | 676 | 655 | 655 | 6,500 |
2006/02/03 | 677 | 677 | 675 | 675 | 5,500 |
2006/02/02 | 662 | 675 | 660 | 675 | 11,000 |
2006/02/01 | 673 | 684 | 662 | 672 | 41,500 |
2006/01/31 | 640 | 640 | 630 | 630 | 4,500 |
2006/01/30 | 650 | 674 | 650 | 650 | 25,000 |
2006/01/27 | 610 | 665 | 610 | 650 | 22,000 |
2006/01/26 | 600 | 610 | 598 | 610 | 9,000 |
2006/01/25 | 582 | 583 | 575 | 575 | 4,500 |
2006/01/24 | 576 | 580 | 562 | 580 | 7,000 |
2006/01/23 | 560 | 570 | 560 | 560 | 17,500 |
2006/01/20 | 611 | 611 | 590 | 590 | 15,500 |
2006/01/19 | 576 | 620 | 576 | 610 | 20,500 |
2006/01/18 | 650 | 650 | 561 | 572 | 25,500 |
2006/01/17 | 670 | 670 | 655 | 660 | 14,000 |
2006/01/16 | 676 | 682 | 671 | 682 | 17,500 |
2006/01/13 | 679 | 683 | 675 | 676 | 15,000 |
2006/01/12 | 677 | 687 | 673 | 686 | 16,000 |
2006/01/11 | 681 | 691 | 670 | 678 | 24,000 |
2006/01/10 | 692 | 692 | 680 | 681 | 15,500 |
2006/01/06 | 690 | 690 | 680 | 686 | 19,500 |
2006/01/05 | 719 | 719 | 694 | 694 | 28,000 |
2006/01/04 | 732 | 732 | 706 | 714 | 31,500 |