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 |
---|---|---|---|---|---|
2007/12/28 | 245 | 245 | 245 | 245 | 500 |
2007/12/27 | 236 | 236 | 230 | 230 | 4,000 |
2007/12/26 | 236 | 237 | 236 | 236 | 5,500 |
2007/12/25 | 250 | 251 | 237 | 240 | 9,000 |
2007/12/21 | 260 | 274 | 250 | 256 | 12,500 |
2007/12/20 | 280 | 280 | 260 | 260 | 11,500 |
2007/12/19 | 285 | 286 | 280 | 286 | 4,500 |
2007/12/18 | 285 | 289 | 285 | 285 | 6,000 |
2007/12/17 | 298 | 298 | 280 | 285 | 8,500 |
2007/12/14 | 315 | 315 | 315 | 315 | 2,000 |
2007/12/13 | 315 | 315 | 315 | 315 | 1,500 |
2007/12/12 | 317 | 317 | 317 | 317 | 1,000 |
2007/12/11 | 337 | 337 | 318 | 320 | 6,500 |
2007/12/10 | 306 | 321 | 306 | 320 | 2,000 |
2007/12/07 | 306 | 315 | 305 | 305 | 2,500 |
2007/12/06 | 305 | 305 | 305 | 305 | 1,500 |
2007/12/05 | 301 | 305 | 301 | 305 | 1,500 |
2007/12/04 | 300 | 300 | 300 | 300 | 2,500 |
2007/12/03 | 299 | 299 | 299 | 299 | 1,000 |
2007/11/30 | 280 | 280 | 280 | 280 | 1,000 |
2007/11/29 | 290 | 290 | 290 | 290 | 2,000 |
2007/11/27 | 300 | 300 | 300 | 300 | 500 |
2007/11/26 | 300 | 300 | 300 | 300 | 1,500 |
2007/11/21 | 276 | 290 | 276 | 290 | 2,500 |
2007/11/20 | 289 | 289 | 289 | 289 | 3,500 |
2007/11/19 | 287 | 290 | 287 | 290 | 1,000 |
2007/11/12 | 266 | 268 | 266 | 268 | 5,500 |
2007/11/09 | 269 | 269 | 268 | 269 | 2,000 |
2007/11/08 | 268 | 268 | 268 | 268 | 500 |
2007/11/07 | 275 | 275 | 268 | 268 | 3,000 |
2007/11/06 | 273 | 277 | 268 | 270 | 11,500 |
2007/11/05 | 281 | 285 | 280 | 280 | 4,000 |
2007/11/02 | 291 | 291 | 285 | 285 | 4,000 |
2007/11/01 | 285 | 285 | 285 | 285 | 1,500 |
2007/10/31 | 293 | 293 | 285 | 285 | 4,500 |
2007/10/29 | 295 | 295 | 291 | 291 | 2,000 |
2007/10/26 | 295 | 295 | 295 | 295 | 1,500 |
2007/10/25 | 288 | 288 | 285 | 288 | 8,500 |
2007/10/24 | 299 | 299 | 288 | 288 | 30,000 |
2007/10/23 | 290 | 290 | 290 | 290 | 6,000 |
2007/10/22 | 290 | 300 | 290 | 300 | 10,000 |
2007/10/19 | 298 | 298 | 291 | 295 | 13,000 |
2007/10/18 | 305 | 305 | 300 | 300 | 4,000 |
2007/10/17 | 305 | 305 | 305 | 305 | 2,000 |
2007/10/16 | 315 | 315 | 307 | 307 | 1,500 |
2007/10/15 | 315 | 315 | 315 | 315 | 500 |
2007/10/09 | 347 | 347 | 347 | 347 | 500 |
2007/10/05 | 305 | 310 | 305 | 310 | 2,500 |
2007/10/03 | 308 | 308 | 308 | 308 | 500 |
2007/10/02 | 306 | 306 | 299 | 299 | 4,000 |
2007/10/01 | 302 | 306 | 300 | 300 | 4,500 |
2007/09/28 | 310 | 310 | 301 | 301 | 2,000 |
2007/09/26 | 329 | 329 | 329 | 329 | 1,500 |
2007/09/25 | 301 | 301 | 301 | 301 | 500 |
2007/09/21 | 310 | 320 | 310 | 320 | 4,000 |
2007/09/20 | 311 | 311 | 310 | 310 | 2,000 |
2007/09/19 | 310 | 310 | 310 | 310 | 9,000 |
2007/09/18 | 310 | 310 | 309 | 309 | 2,000 |
2007/09/13 | 310 | 319 | 310 | 319 | 1,500 |
2007/09/12 | 311 | 311 | 310 | 310 | 8,500 |
2007/09/11 | 312 | 312 | 310 | 310 | 6,000 |
2007/09/10 | 310 | 310 | 310 | 310 | 1,000 |
2007/09/06 | 336 | 336 | 329 | 330 | 7,000 |
2007/09/04 | 350 | 350 | 350 | 350 | 500 |
2007/09/03 | 360 | 360 | 355 | 355 | 1,000 |
2007/08/31 | 355 | 355 | 350 | 350 | 2,000 |
2007/08/29 | 382 | 382 | 382 | 382 | 500 |
2007/08/27 | 386 | 386 | 386 | 386 | 1,500 |
2007/08/23 | 335 | 335 | 335 | 335 | 6,000 |
2007/08/21 | 345 | 345 | 345 | 345 | 500 |
2007/08/20 | 389 | 389 | 346 | 346 | 2,000 |
2007/08/17 | 364 | 364 | 349 | 349 | 3,000 |
2007/08/16 | 356 | 365 | 356 | 364 | 4,500 |
2007/08/15 | 370 | 370 | 369 | 370 | 1,500 |
2007/08/14 | 367 | 367 | 367 | 367 | 500 |
2007/08/13 | 364 | 366 | 364 | 366 | 3,000 |
2007/08/10 | 348 | 361 | 348 | 360 | 5,500 |
2007/08/09 | 330 | 345 | 330 | 345 | 3,000 |
2007/08/08 | 345 | 350 | 345 | 350 | 1,000 |
2007/08/07 | 355 | 355 | 355 | 355 | 4,000 |
2007/08/06 | 356 | 356 | 355 | 355 | 4,000 |
2007/08/03 | 355 | 365 | 355 | 365 | 12,500 |
2007/08/02 | 390 | 390 | 390 | 390 | 500 |
2007/07/30 | 374 | 390 | 374 | 390 | 2,500 |
2007/07/26 | 378 | 378 | 378 | 378 | 1,500 |
2007/07/25 | 376 | 378 | 370 | 378 | 3,500 |
2007/07/24 | 379 | 380 | 379 | 380 | 1,000 |
2007/07/23 | 376 | 376 | 376 | 376 | 1,000 |
2007/07/20 | 376 | 376 | 376 | 376 | 1,500 |
2007/07/18 | 376 | 376 | 376 | 376 | 500 |
2007/07/13 | 363 | 363 | 363 | 363 | 2,000 |
2007/07/12 | 379 | 379 | 372 | 372 | 1,000 |
2007/07/11 | 376 | 379 | 371 | 371 | 9,000 |
2007/07/10 | 357 | 357 | 345 | 350 | 8,500 |
2007/07/09 | 366 | 366 | 365 | 365 | 1,000 |
2007/07/06 | 377 | 377 | 366 | 366 | 1,500 |
2007/07/04 | 366 | 366 | 366 | 366 | 1,500 |
2007/07/03 | 368 | 373 | 368 | 373 | 1,500 |
2007/07/02 | 378 | 378 | 378 | 378 | 1,000 |
2007/06/29 | 376 | 376 | 376 | 376 | 3,000 |
2007/06/28 | 357 | 357 | 357 | 357 | 2,500 |
2007/06/26 | 369 | 369 | 350 | 350 | 7,000 |
2007/06/25 | 366 | 380 | 366 | 379 | 2,500 |
2007/06/22 | 369 | 370 | 365 | 365 | 2,000 |
2007/06/21 | 368 | 368 | 368 | 368 | 500 |
2007/06/19 | 370 | 370 | 370 | 370 | 500 |
2007/06/18 | 370 | 370 | 360 | 360 | 3,000 |
2007/06/13 | 370 | 370 | 370 | 370 | 500 |
2007/06/12 | 366 | 366 | 366 | 366 | 1,000 |
2007/06/11 | 371 | 371 | 370 | 370 | 7,000 |
2007/06/06 | 370 | 370 | 370 | 370 | 1,000 |
2007/06/05 | 370 | 370 | 360 | 360 | 11,500 |
2007/06/04 | 375 | 375 | 370 | 370 | 8,000 |
2007/06/01 | 375 | 375 | 375 | 375 | 500 |
2007/05/31 | 380 | 380 | 380 | 380 | 3,000 |
2007/05/28 | 395 | 395 | 395 | 395 | 1,000 |
2007/05/25 | 394 | 394 | 394 | 394 | 500 |
2007/05/23 | 394 | 394 | 394 | 394 | 500 |
2007/05/21 | 393 | 395 | 393 | 395 | 3,500 |
2007/05/18 | 394 | 394 | 394 | 394 | 500 |
2007/05/15 | 379 | 390 | 370 | 390 | 4,500 |
2007/05/14 | 380 | 380 | 380 | 380 | 1,500 |
2007/05/10 | 393 | 393 | 393 | 393 | 500 |
2007/05/09 | 396 | 396 | 384 | 384 | 3,500 |
2007/05/08 | 386 | 393 | 386 | 391 | 2,500 |
2007/05/02 | 400 | 400 | 380 | 385 | 5,000 |
2007/05/01 | 395 | 395 | 395 | 395 | 1,000 |
2007/04/27 | 385 | 385 | 380 | 380 | 3,500 |
2007/04/26 | 395 | 395 | 395 | 395 | 4,500 |
2007/04/25 | 381 | 385 | 380 | 385 | 7,500 |
2007/04/24 | 381 | 381 | 380 | 380 | 1,500 |
2007/04/23 | 381 | 381 | 380 | 380 | 3,000 |
2007/04/20 | 381 | 381 | 381 | 381 | 1,000 |
2007/04/19 | 380 | 383 | 380 | 380 | 7,000 |
2007/04/18 | 400 | 400 | 400 | 400 | 500 |
2007/04/13 | 399 | 399 | 399 | 399 | 1,000 |
2007/04/10 | 399 | 399 | 399 | 399 | 500 |
2007/04/09 | 399 | 400 | 399 | 400 | 1,000 |
2007/04/06 | 398 | 398 | 398 | 398 | 500 |
2007/04/05 | 400 | 400 | 400 | 400 | 2,000 |
2007/04/04 | 401 | 401 | 401 | 401 | 1,000 |
2007/04/03 | 417 | 417 | 400 | 400 | 3,500 |
2007/04/02 | 414 | 414 | 397 | 397 | 2,500 |
2007/03/30 | 412 | 412 | 412 | 412 | 1,000 |
2007/03/28 | 397 | 397 | 397 | 397 | 500 |
2007/03/26 | 419 | 419 | 394 | 394 | 3,000 |
2007/03/23 | 408 | 408 | 399 | 399 | 2,500 |
2007/03/22 | 384 | 396 | 384 | 396 | 4,000 |
2007/03/20 | 402 | 402 | 402 | 402 | 500 |
2007/03/07 | 389 | 390 | 389 | 390 | 1,500 |
2007/03/06 | 390 | 390 | 389 | 389 | 2,000 |
2007/03/02 | 406 | 406 | 402 | 402 | 1,000 |
2007/03/01 | 391 | 391 | 391 | 391 | 1,000 |
2007/02/28 | 396 | 396 | 396 | 396 | 1,500 |
2007/02/27 | 400 | 400 | 400 | 400 | 1,000 |
2007/02/26 | 412 | 412 | 401 | 401 | 3,500 |
2007/02/23 | 402 | 419 | 390 | 407 | 6,000 |
2007/02/22 | 387 | 395 | 387 | 392 | 6,000 |
2007/02/21 | 382 | 419 | 382 | 417 | 11,000 |
2007/02/20 | 381 | 383 | 381 | 382 | 4,000 |
2007/02/19 | 400 | 400 | 380 | 380 | 6,000 |
2007/02/15 | 395 | 395 | 390 | 394 | 12,000 |
2007/02/14 | 400 | 400 | 400 | 400 | 1,000 |
2007/02/13 | 400 | 400 | 395 | 395 | 1,500 |
2007/02/09 | 400 | 400 | 390 | 395 | 8,000 |
2007/02/08 | 410 | 410 | 405 | 405 | 3,500 |
2007/02/06 | 411 | 415 | 411 | 415 | 2,500 |
2007/02/05 | 420 | 420 | 420 | 420 | 1,000 |
2007/02/02 | 421 | 421 | 421 | 421 | 500 |
2007/02/01 | 421 | 421 | 421 | 421 | 1,000 |
2007/01/31 | 416 | 421 | 416 | 421 | 1,500 |
2007/01/30 | 424 | 424 | 416 | 416 | 2,500 |
2007/01/29 | 439 | 439 | 417 | 428 | 12,000 |
2007/01/26 | 413 | 440 | 413 | 440 | 15,500 |
2007/01/25 | 410 | 410 | 402 | 404 | 9,000 |
2007/01/24 | 410 | 410 | 410 | 410 | 500 |
2007/01/23 | 415 | 415 | 411 | 411 | 1,500 |
2007/01/22 | 415 | 416 | 415 | 415 | 4,500 |
2007/01/19 | 418 | 420 | 418 | 420 | 1,500 |
2007/01/18 | 426 | 430 | 420 | 420 | 4,500 |
2007/01/17 | 426 | 426 | 425 | 425 | 1,500 |
2007/01/16 | 424 | 424 | 424 | 424 | 500 |
2007/01/15 | 414 | 425 | 405 | 425 | 3,500 |
2007/01/12 | 425 | 425 | 421 | 421 | 5,500 |
2007/01/10 | 425 | 425 | 425 | 425 | 1,000 |
2007/01/09 | 421 | 421 | 421 | 421 | 500 |
2007/01/05 | 456 | 456 | 430 | 430 | 3,000 |
2007/01/04 | 431 | 442 | 431 | 441 | 3,500 |