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 |
---|---|---|---|---|---|
2009/12/30 | 117 | 117 | 117 | 117 | 1,500 |
2009/12/29 | 113 | 113 | 113 | 113 | 2,000 |
2009/12/28 | 118 | 118 | 118 | 118 | 2,000 |
2009/12/25 | 113 | 118 | 113 | 118 | 3,500 |
2009/12/24 | 113 | 113 | 113 | 113 | 1,500 |
2009/12/22 | 110 | 110 | 110 | 110 | 2,500 |
2009/12/21 | 110 | 113 | 110 | 112 | 2,500 |
2009/12/18 | 117 | 117 | 117 | 117 | 3,000 |
2009/12/17 | 118 | 121 | 118 | 118 | 5,000 |
2009/12/16 | 128 | 128 | 128 | 128 | 2,000 |
2009/12/15 | 135 | 135 | 135 | 135 | 1,000 |
2009/12/14 | 147 | 147 | 141 | 141 | 1,000 |
2009/12/11 | 164 | 164 | 164 | 164 | 5,000 |
2009/12/10 | 116 | 124 | 116 | 124 | 2,000 |
2009/12/08 | 111 | 111 | 111 | 111 | 500 |
2009/12/07 | 110 | 111 | 110 | 111 | 43,000 |
2009/12/02 | 119 | 119 | 119 | 119 | 1,000 |
2009/11/27 | 117 | 117 | 113 | 113 | 2,500 |
2009/11/26 | 118 | 118 | 118 | 118 | 2,000 |
2009/11/25 | 115 | 118 | 115 | 118 | 6,000 |
2009/11/18 | 119 | 119 | 119 | 119 | 500 |
2009/11/16 | 113 | 115 | 113 | 115 | 1,000 |
2009/11/13 | 113 | 113 | 113 | 113 | 500 |
2009/11/11 | 113 | 113 | 113 | 113 | 500 |
2009/11/10 | 115 | 123 | 115 | 123 | 3,000 |
2009/11/09 | 116 | 116 | 115 | 115 | 6,500 |
2009/11/05 | 117 | 117 | 117 | 117 | 500 |
2009/11/04 | 128 | 128 | 125 | 125 | 2,000 |
2009/10/30 | 117 | 118 | 117 | 118 | 1,500 |
2009/10/29 | 118 | 118 | 116 | 116 | 1,000 |
2009/10/26 | 121 | 121 | 115 | 116 | 4,500 |
2009/10/23 | 123 | 125 | 119 | 125 | 6,500 |
2009/10/21 | 120 | 120 | 120 | 120 | 5,000 |
2009/10/20 | 129 | 129 | 129 | 129 | 500 |
2009/10/19 | 128 | 129 | 128 | 129 | 2,000 |
2009/10/16 | 125 | 130 | 125 | 130 | 1,500 |
2009/10/13 | 121 | 121 | 115 | 115 | 2,000 |
2009/10/08 | 121 | 121 | 121 | 121 | 500 |
2009/10/05 | 120 | 120 | 120 | 120 | 500 |
2009/10/02 | 145 | 145 | 135 | 135 | 2,000 |
2009/09/30 | 136 | 136 | 136 | 136 | 3,000 |
2009/09/29 | 131 | 136 | 130 | 136 | 6,500 |
2009/09/28 | 132 | 132 | 130 | 131 | 9,000 |
2009/09/25 | 125 | 127 | 125 | 127 | 1,500 |
2009/09/24 | 122 | 122 | 122 | 122 | 500 |
2009/09/18 | 128 | 128 | 128 | 128 | 1,000 |
2009/09/17 | 118 | 118 | 118 | 118 | 500 |
2009/09/16 | 120 | 120 | 120 | 120 | 500 |
2009/09/15 | 126 | 126 | 122 | 122 | 1,000 |
2009/09/14 | 125 | 126 | 125 | 126 | 1,000 |
2009/09/08 | 130 | 136 | 122 | 122 | 13,500 |
2009/09/07 | 123 | 123 | 116 | 116 | 10,500 |
2009/09/04 | 125 | 125 | 122 | 122 | 2,000 |
2009/09/02 | 131 | 131 | 131 | 131 | 1,000 |
2009/08/31 | 124 | 124 | 124 | 124 | 500 |
2009/08/27 | 135 | 135 | 135 | 135 | 1,000 |
2009/08/26 | 135 | 136 | 129 | 136 | 12,000 |
2009/08/25 | 134 | 134 | 132 | 132 | 1,000 |
2009/08/21 | 132 | 132 | 132 | 132 | 500 |
2009/08/20 | 131 | 131 | 131 | 131 | 1,500 |
2009/08/19 | 134 | 134 | 134 | 134 | 1,000 |
2009/08/18 | 134 | 134 | 134 | 134 | 1,000 |
2009/08/17 | 131 | 131 | 130 | 130 | 5,500 |
2009/08/14 | 129 | 136 | 129 | 136 | 5,500 |
2009/08/12 | 129 | 129 | 129 | 129 | 500 |
2009/08/11 | 130 | 130 | 130 | 130 | 1,500 |
2009/08/10 | 127 | 129 | 127 | 129 | 1,500 |
2009/08/07 | 129 | 134 | 129 | 134 | 6,000 |
2009/08/06 | 124 | 134 | 120 | 132 | 16,000 |
2009/08/05 | 119 | 119 | 119 | 119 | 500 |
2009/08/04 | 123 | 123 | 123 | 123 | 1,000 |
2009/07/31 | 121 | 121 | 121 | 121 | 1,000 |
2009/07/28 | 123 | 123 | 123 | 123 | 2,000 |
2009/07/27 | 120 | 120 | 118 | 118 | 4,000 |
2009/07/24 | 116 | 116 | 116 | 116 | 500 |
2009/07/23 | 118 | 118 | 114 | 114 | 4,500 |
2009/07/22 | 116 | 117 | 116 | 117 | 2,000 |
2009/07/21 | 114 | 116 | 114 | 116 | 9,500 |
2009/07/17 | 116 | 121 | 114 | 115 | 16,000 |
2009/07/16 | 118 | 118 | 116 | 117 | 2,500 |
2009/07/15 | 119 | 119 | 117 | 117 | 4,500 |
2009/07/14 | 118 | 119 | 118 | 118 | 3,000 |
2009/07/13 | 129 | 129 | 129 | 129 | 7,000 |
2009/07/10 | 124 | 125 | 118 | 119 | 6,000 |
2009/07/09 | 124 | 124 | 124 | 124 | 1,000 |
2009/07/08 | 123 | 123 | 123 | 123 | 500 |
2009/07/07 | 122 | 122 | 122 | 122 | 2,000 |
2009/07/06 | 121 | 121 | 121 | 121 | 500 |
2009/07/03 | 120 | 121 | 120 | 121 | 3,500 |
2009/07/02 | 124 | 124 | 111 | 123 | 17,500 |
2009/07/01 | 123 | 124 | 123 | 124 | 5,000 |
2009/06/30 | 127 | 128 | 127 | 127 | 3,000 |
2009/06/29 | 129 | 129 | 129 | 129 | 3,000 |
2009/06/26 | 128 | 128 | 128 | 128 | 4,500 |
2009/06/25 | 130 | 130 | 127 | 127 | 1,000 |
2009/06/23 | 133 | 133 | 131 | 132 | 3,000 |
2009/06/22 | 128 | 132 | 128 | 132 | 6,000 |
2009/06/19 | 121 | 128 | 121 | 128 | 2,500 |
2009/06/18 | 126 | 130 | 126 | 130 | 7,000 |
2009/06/17 | 122 | 122 | 122 | 122 | 500 |
2009/06/16 | 128 | 128 | 116 | 117 | 5,000 |
2009/06/15 | 130 | 130 | 130 | 130 | 500 |
2009/06/12 | 125 | 132 | 125 | 132 | 2,500 |
2009/06/11 | 125 | 125 | 123 | 124 | 4,000 |
2009/06/08 | 126 | 126 | 125 | 125 | 2,000 |
2009/06/03 | 124 | 125 | 124 | 125 | 2,000 |
2009/06/02 | 137 | 137 | 124 | 125 | 5,000 |
2009/06/01 | 132 | 132 | 132 | 132 | 1,000 |
2009/05/29 | 120 | 130 | 120 | 130 | 8,500 |
2009/05/28 | 124 | 130 | 123 | 130 | 10,500 |
2009/05/27 | 114 | 114 | 113 | 114 | 3,500 |
2009/05/26 | 105 | 110 | 105 | 110 | 8,000 |
2009/05/25 | 109 | 110 | 108 | 108 | 2,500 |
2009/05/22 | 107 | 107 | 107 | 107 | 3,000 |
2009/05/21 | 107 | 107 | 106 | 107 | 7,000 |
2009/05/20 | 101 | 103 | 101 | 102 | 3,000 |
2009/05/19 | 111 | 111 | 111 | 111 | 1,500 |
2009/05/18 | 102 | 103 | 101 | 101 | 6,500 |
2009/05/15 | 104 | 104 | 104 | 104 | 1,000 |
2009/05/14 | 104 | 104 | 104 | 104 | 3,500 |
2009/05/12 | 103 | 103 | 103 | 103 | 1,000 |
2009/05/07 | 107 | 107 | 107 | 107 | 1,000 |
2009/04/28 | 107 | 108 | 107 | 108 | 2,000 |
2009/04/27 | 113 | 113 | 107 | 107 | 3,500 |
2009/04/24 | 103 | 103 | 102 | 102 | 2,000 |
2009/04/23 | 103 | 103 | 103 | 103 | 500 |
2009/04/22 | 103 | 103 | 103 | 103 | 500 |
2009/04/21 | 102 | 102 | 102 | 102 | 500 |
2009/04/20 | 104 | 104 | 103 | 103 | 3,000 |
2009/04/17 | 104 | 104 | 103 | 103 | 1,000 |
2009/04/16 | 103 | 103 | 103 | 103 | 500 |
2009/04/14 | 102 | 102 | 102 | 102 | 500 |
2009/04/13 | 103 | 103 | 103 | 103 | 500 |
2009/04/08 | 103 | 103 | 103 | 103 | 2,000 |
2009/04/06 | 103 | 103 | 103 | 103 | 1,500 |
2009/04/02 | 103 | 103 | 103 | 103 | 1,000 |
2009/04/01 | 102 | 102 | 102 | 102 | 500 |
2009/03/31 | 99 | 99 | 98 | 98 | 2,000 |
2009/03/30 | 98 | 98 | 98 | 98 | 1,000 |
2009/03/26 | 104 | 109 | 104 | 109 | 3,500 |
2009/03/25 | 102 | 104 | 102 | 104 | 1,500 |
2009/03/24 | 99 | 101 | 99 | 101 | 3,000 |
2009/03/23 | 97 | 98 | 97 | 98 | 2,500 |
2009/03/19 | 97 | 97 | 97 | 97 | 2,000 |
2009/03/18 | 105 | 106 | 105 | 106 | 3,500 |
2009/03/17 | 97 | 97 | 97 | 97 | 500 |
2009/03/16 | 91 | 92 | 91 | 92 | 4,000 |
2009/03/13 | 97 | 98 | 97 | 98 | 2,000 |
2009/03/12 | 99 | 99 | 96 | 96 | 3,000 |
2009/03/11 | 98 | 98 | 98 | 98 | 2,000 |
2009/03/10 | 101 | 101 | 100 | 101 | 3,000 |
2009/03/09 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/03 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/02 | 105 | 105 | 105 | 105 | 500 |
2009/02/26 | 106 | 106 | 106 | 106 | 3,000 |
2009/02/24 | 101 | 101 | 101 | 101 | 500 |
2009/02/23 | 101 | 101 | 101 | 101 | 3,000 |
2009/02/20 | 99 | 100 | 98 | 100 | 5,500 |
2009/02/19 | 99 | 105 | 99 | 100 | 4,500 |
2009/02/18 | 107 | 107 | 103 | 103 | 7,000 |
2009/02/17 | 107 | 113 | 104 | 108 | 32,500 |
2009/02/16 | 132 | 132 | 132 | 132 | 1,500 |
2009/02/10 | 134 | 134 | 130 | 131 | 2,000 |
2009/02/09 | 133 | 133 | 133 | 133 | 500 |
2009/02/06 | 132 | 132 | 132 | 132 | 500 |
2009/02/05 | 136 | 137 | 132 | 132 | 2,500 |
2009/02/04 | 140 | 151 | 135 | 151 | 3,500 |
2009/02/03 | 151 | 151 | 151 | 151 | 1,000 |
2009/02/02 | 150 | 150 | 150 | 150 | 2,000 |
2009/01/28 | 148 | 149 | 148 | 149 | 2,000 |
2009/01/27 | 145 | 149 | 145 | 149 | 2,000 |
2009/01/26 | 149 | 149 | 149 | 149 | 2,000 |
2009/01/23 | 134 | 148 | 134 | 148 | 2,500 |
2009/01/20 | 149 | 149 | 149 | 149 | 1,500 |
2009/01/09 | 140 | 140 | 140 | 140 | 1,000 |
2009/01/08 | 137 | 160 | 137 | 160 | 2,000 |
2009/01/07 | 139 | 139 | 138 | 138 | 1,000 |
2009/01/06 | 165 | 165 | 159 | 159 | 1,500 |
2009/01/05 | 135 | 135 | 135 | 135 | 2,500 |