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 |
---|---|---|---|---|---|
2008/12/29 | 129 | 144 | 129 | 143 | 3,000 |
2008/12/26 | 150 | 150 | 150 | 150 | 2,500 |
2008/12/25 | 126 | 131 | 126 | 131 | 1,000 |
2008/12/24 | 141 | 141 | 141 | 141 | 1,500 |
2008/12/22 | 134 | 134 | 131 | 131 | 1,500 |
2008/12/19 | 138 | 143 | 138 | 143 | 1,500 |
2008/12/18 | 165 | 165 | 165 | 165 | 1,000 |
2008/12/12 | 158 | 166 | 158 | 166 | 1,500 |
2008/12/11 | 158 | 158 | 158 | 158 | 6,000 |
2008/12/10 | 140 | 156 | 140 | 156 | 2,500 |
2008/12/09 | 139 | 139 | 139 | 139 | 1,000 |
2008/12/08 | 136 | 151 | 136 | 151 | 2,500 |
2008/12/05 | 141 | 141 | 141 | 141 | 500 |
2008/12/03 | 154 | 154 | 154 | 154 | 500 |
2008/12/02 | 197 | 197 | 197 | 197 | 1,000 |
2008/11/28 | 180 | 180 | 180 | 180 | 2,000 |
2008/11/26 | 177 | 177 | 177 | 177 | 2,000 |
2008/11/21 | 131 | 131 | 131 | 131 | 500 |
2008/11/19 | 145 | 145 | 145 | 145 | 500 |
2008/11/18 | 173 | 173 | 150 | 150 | 11,500 |
2008/11/07 | 158 | 158 | 158 | 158 | 500 |
2008/11/05 | 183 | 183 | 183 | 183 | 2,000 |
2008/10/30 | 183 | 184 | 183 | 184 | 1,500 |
2008/10/28 | 158 | 162 | 152 | 160 | 3,000 |
2008/10/27 | 185 | 185 | 183 | 183 | 96,500 |
2008/10/23 | 136 | 140 | 136 | 140 | 2,000 |
2008/10/22 | 133 | 135 | 133 | 135 | 2,000 |
2008/10/21 | 133 | 135 | 133 | 135 | 3,000 |
2008/10/20 | 131 | 131 | 118 | 118 | 1,500 |
2008/10/17 | 118 | 118 | 118 | 118 | 1,000 |
2008/10/16 | 117 | 117 | 112 | 113 | 3,500 |
2008/10/15 | 116 | 118 | 116 | 118 | 2,500 |
2008/10/10 | 118 | 123 | 108 | 108 | 12,500 |
2008/10/09 | 148 | 148 | 118 | 123 | 6,500 |
2008/10/08 | 150 | 150 | 148 | 148 | 3,000 |
2008/10/03 | 180 | 180 | 180 | 180 | 3,000 |
2008/10/02 | 189 | 189 | 189 | 189 | 2,000 |
2008/10/01 | 169 | 169 | 169 | 169 | 500 |
2008/09/30 | 189 | 189 | 189 | 189 | 1,500 |
2008/09/26 | 199 | 199 | 199 | 199 | 1,000 |
2008/09/24 | 197 | 197 | 197 | 197 | 500 |
2008/09/19 | 201 | 201 | 201 | 201 | 500 |
2008/09/18 | 202 | 202 | 202 | 202 | 1,000 |
2008/09/08 | 187 | 187 | 187 | 187 | 500 |
2008/09/04 | 202 | 202 | 202 | 202 | 500 |
2008/09/03 | 211 | 211 | 203 | 203 | 3,500 |
2008/09/02 | 236 | 236 | 236 | 236 | 500 |
2008/08/29 | 221 | 221 | 221 | 221 | 1,000 |
2008/08/26 | 216 | 216 | 216 | 216 | 1,500 |
2008/08/25 | 216 | 216 | 216 | 216 | 1,000 |
2008/08/21 | 221 | 221 | 221 | 221 | 500 |
2008/08/19 | 246 | 246 | 246 | 246 | 1,000 |
2008/08/08 | 221 | 221 | 221 | 221 | 1,000 |
2008/08/05 | 226 | 226 | 226 | 226 | 500 |
2008/08/04 | 246 | 246 | 246 | 246 | 500 |
2008/07/29 | 226 | 226 | 226 | 226 | 500 |
2008/07/28 | 240 | 240 | 240 | 240 | 1,500 |
2008/07/25 | 240 | 240 | 240 | 240 | 500 |
2008/07/23 | 240 | 240 | 240 | 240 | 3,500 |
2008/07/18 | 240 | 240 | 240 | 240 | 500 |
2008/07/17 | 230 | 230 | 230 | 230 | 4,000 |
2008/07/16 | 229 | 230 | 229 | 230 | 3,000 |
2008/07/11 | 255 | 255 | 255 | 255 | 4,000 |
2008/07/10 | 230 | 230 | 230 | 230 | 500 |
2008/07/03 | 230 | 230 | 230 | 230 | 1,000 |
2008/07/02 | 247 | 247 | 235 | 235 | 2,500 |
2008/07/01 | 232 | 232 | 232 | 232 | 500 |
2008/06/30 | 222 | 222 | 222 | 222 | 1,000 |
2008/06/26 | 247 | 247 | 247 | 247 | 1,500 |
2008/06/25 | 223 | 227 | 215 | 227 | 4,000 |
2008/06/23 | 227 | 227 | 227 | 227 | 1,000 |
2008/06/19 | 247 | 247 | 247 | 247 | 2,000 |
2008/06/18 | 250 | 250 | 250 | 250 | 1,000 |
2008/06/17 | 210 | 210 | 210 | 210 | 500 |
2008/06/16 | 215 | 215 | 215 | 215 | 500 |
2008/06/10 | 233 | 233 | 218 | 218 | 3,000 |
2008/06/04 | 250 | 250 | 248 | 248 | 2,000 |
2008/06/03 | 245 | 245 | 245 | 245 | 1,500 |
2008/05/29 | 240 | 240 | 240 | 240 | 1,000 |
2008/05/26 | 238 | 238 | 238 | 238 | 1,500 |
2008/05/21 | 235 | 235 | 235 | 235 | 500 |
2008/05/20 | 245 | 245 | 240 | 240 | 2,000 |
2008/05/19 | 220 | 220 | 220 | 220 | 500 |
2008/05/15 | 250 | 250 | 250 | 250 | 5,500 |
2008/05/13 | 235 | 250 | 235 | 250 | 5,000 |
2008/05/08 | 240 | 240 | 240 | 240 | 2,000 |
2008/05/02 | 239 | 239 | 239 | 239 | 500 |
2008/04/30 | 215 | 224 | 215 | 224 | 4,000 |
2008/04/28 | 256 | 256 | 256 | 256 | 3,500 |
2008/04/22 | 215 | 215 | 215 | 215 | 4,000 |
2008/04/21 | 215 | 215 | 215 | 215 | 2,000 |
2008/04/18 | 220 | 220 | 215 | 215 | 2,500 |
2008/04/17 | 219 | 219 | 215 | 215 | 5,000 |
2008/04/16 | 215 | 215 | 215 | 215 | 1,500 |
2008/04/15 | 200 | 215 | 200 | 215 | 2,500 |
2008/04/11 | 215 | 215 | 215 | 215 | 1,000 |
2008/04/09 | 212 | 220 | 212 | 220 | 5,000 |
2008/04/02 | 215 | 215 | 215 | 215 | 500 |
2008/03/31 | 215 | 215 | 215 | 215 | 500 |
2008/03/28 | 205 | 205 | 205 | 205 | 1,000 |
2008/03/27 | 205 | 205 | 205 | 205 | 500 |
2008/03/26 | 211 | 211 | 205 | 205 | 3,500 |
2008/03/25 | 210 | 215 | 210 | 215 | 2,000 |
2008/03/24 | 210 | 210 | 209 | 209 | 2,000 |
2008/03/21 | 205 | 205 | 205 | 205 | 1,000 |
2008/03/19 | 205 | 205 | 205 | 205 | 3,000 |
2008/03/18 | 205 | 210 | 205 | 210 | 5,500 |
2008/03/17 | 205 | 205 | 205 | 205 | 3,000 |
2008/03/13 | 205 | 205 | 205 | 205 | 500 |
2008/03/12 | 205 | 205 | 205 | 205 | 1,500 |
2008/03/11 | 200 | 205 | 200 | 205 | 1,000 |
2008/03/10 | 201 | 215 | 200 | 200 | 2,500 |
2008/03/07 | 200 | 201 | 200 | 201 | 3,500 |
2008/03/06 | 205 | 205 | 205 | 205 | 1,000 |
2008/03/04 | 220 | 220 | 205 | 205 | 3,500 |
2008/03/03 | 215 | 215 | 215 | 215 | 1,500 |
2008/02/28 | 215 | 215 | 215 | 215 | 3,500 |
2008/02/26 | 218 | 219 | 218 | 219 | 3,500 |
2008/02/25 | 193 | 193 | 193 | 193 | 500 |
2008/02/20 | 190 | 190 | 190 | 190 | 1,000 |
2008/02/19 | 200 | 200 | 200 | 200 | 1,000 |
2008/02/18 | 200 | 200 | 200 | 200 | 2,000 |
2008/02/07 | 192 | 210 | 192 | 210 | 1,500 |
2008/02/06 | 197 | 197 | 190 | 190 | 2,500 |
2008/02/05 | 197 | 197 | 196 | 196 | 1,000 |
2008/02/04 | 210 | 210 | 210 | 210 | 1,000 |
2008/01/30 | 200 | 200 | 200 | 200 | 1,000 |
2008/01/28 | 189 | 194 | 189 | 194 | 4,500 |
2008/01/25 | 190 | 194 | 190 | 194 | 11,500 |
2008/01/23 | 200 | 200 | 200 | 200 | 1,000 |
2008/01/22 | 197 | 197 | 197 | 197 | 500 |
2008/01/21 | 200 | 200 | 200 | 200 | 1,000 |
2008/01/18 | 202 | 202 | 202 | 202 | 1,500 |
2008/01/17 | 209 | 209 | 197 | 197 | 3,000 |
2008/01/16 | 215 | 215 | 210 | 210 | 3,500 |
2008/01/15 | 220 | 220 | 220 | 220 | 2,000 |
2008/01/11 | 236 | 236 | 236 | 236 | 2,500 |
2008/01/10 | 215 | 216 | 215 | 216 | 4,500 |
2008/01/09 | 216 | 216 | 216 | 216 | 500 |
2008/01/08 | 217 | 217 | 217 | 217 | 1,000 |
2008/01/07 | 243 | 243 | 216 | 216 | 3,500 |
2008/01/04 | 243 | 243 | 243 | 243 | 1,000 |