日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 115 115 110 111 2,500
2010/12/29 111 111 111 111 1,500
2010/12/28 112 115 111 115 2,500
2010/12/27 115 115 112 112 6,500
2010/12/24 111 116 111 116 7,500
2010/12/22 111 111 111 111 8,500
2010/12/21 115 115 113 113 1,500
2010/12/20 117 117 114 114 1,000
2010/12/17 113 116 112 112 13,000
2010/12/16 115 115 111 115 9,500
2010/12/15 115 115 112 112 9,000
2010/12/14 112 112 110 110 3,500
2010/12/13 114 114 111 112 13,000
2010/12/10 115 120 115 120 3,500
2010/12/09 116 117 116 117 3,500
2010/12/08 116 116 116 116 1,000
2010/12/07 114 114 114 114 1,000
2010/12/06 115 115 114 114 1,500
2010/12/03 114 114 114 114 500
2010/12/02 115 115 113 113 2,500
2010/12/01 0 0 0 111 0
2010/11/30 0 0 0 111 0
2010/11/29 111 111 111 111 500
2010/11/26 115 115 111 111 3,000
2010/11/25 111 111 111 111 1,000
2010/11/24 0 0 0 110 0
2010/11/22 0 0 0 110 0
2010/11/19 111 112 108 110 6,000
2010/11/18 115 115 115 115 500
2010/11/17 110 110 110 110 1,500
2010/11/16 116 118 116 118 1,000
2010/11/15 0 0 0 106 0
2010/11/12 0 0 0 106 0
2010/11/11 110 110 106 106 2,500
2010/11/10 106 110 106 110 1,000
2010/11/09 0 0 0 111 0
2010/11/08 0 0 0 111 0
2010/11/05 111 111 111 111 500
2010/11/04 111 111 111 111 500
2010/11/02 115 115 110 115 2,000
2010/11/01 115 115 115 115 2,000
2010/10/29 115 115 115 115 2,000
2010/10/28 0 0 0 115 0
2010/10/27 0 0 0 115 0
2010/10/26 115 115 115 115 2,000
2010/10/25 112 112 112 112 500
2010/10/22 109 109 109 109 500
2010/10/21 0 0 0 111 0
2010/10/20 111 111 111 111 1,000
2010/10/19 114 114 110 110 1,500
2010/10/18 0 0 0 115 0
2010/10/15 0 0 0 115 0
2010/10/14 0 0 0 115 0
2010/10/13 114 115 114 115 2,000
2010/10/12 114 114 114 114 500
2010/10/08 0 0 0 115 0
2010/10/07 0 0 0 115 0
2010/10/06 0 0 0 115 0
2010/10/05 118 118 114 115 4,000
2010/10/04 125 125 125 125 1,000
2010/10/01 116 124 116 124 2,500
2010/09/30 112 116 112 116 1,000
2010/09/29 0 0 0 113 0
2010/09/28 108 113 108 113 1,000
2010/09/27 111 111 106 108 6,000
2010/09/24 112 112 111 111 2,000
2010/09/22 106 116 105 111 9,000
2010/09/21 109 109 104 104 1,500
2010/09/17 0 0 0 108 0
2010/09/16 0 0 0 108 0
2010/09/15 108 108 108 108 500
2010/09/14 0 0 0 106 0
2010/09/13 106 106 106 106 2,500
2010/09/10 0 0 0 111 0
2010/09/09 0 0 0 111 0
2010/09/08 0 0 0 111 0
2010/09/07 0 0 0 111 0
2010/09/06 0 0 0 111 0
2010/09/03 0 0 0 111 0
2010/09/02 111 111 111 111 1,000
2010/09/01 107 107 107 107 1,500
2010/08/31 0 0 0 107 0
2010/08/30 107 107 107 107 500
2010/08/27 105 105 105 105 2,500
2010/08/26 111 111 110 110 2,500
2010/08/25 108 108 108 108 1,000
2010/08/24 105 108 105 108 2,000
2010/08/23 109 110 109 110 1,000
2010/08/20 107 109 107 109 1,500
2010/08/19 104 104 104 104 500
2010/08/18 104 104 104 104 1,000
2010/08/17 104 104 104 104 1,500
2010/08/16 0 0 0 105 0
2010/08/13 105 105 105 105 1,000
2010/08/12 109 109 104 104 3,000
2010/08/11 0 0 0 110 0
2010/08/10 0 0 0 110 0
2010/08/09 0 0 0 110 0
2010/08/06 110 110 110 110 9,000
2010/08/05 0 0 0 114 0
2010/08/04 0 0 0 114 0
2010/08/03 119 119 114 114 3,000
2010/08/02 114 114 114 114 500
2010/07/30 114 114 114 114 1,000
2010/07/29 116 116 116 116 500
2010/07/28 0 0 0 120 0
2010/07/27 120 120 120 120 1,000
2010/07/26 120 120 120 120 1,500
2010/07/23 120 120 120 120 1,000
2010/07/22 114 116 113 115 6,500
2010/07/21 0 0 0 119 0
2010/07/20 119 119 119 119 1,000
2010/07/16 124 124 124 124 500
2010/07/15 0 0 0 125 0
2010/07/14 0 0 0 125 0
2010/07/13 0 0 0 125 0
2010/07/12 125 125 125 125 5,500
2010/07/09 123 126 123 125 4,000
2010/07/08 121 125 121 121 2,000
2010/07/07 121 121 120 120 1,000
2010/07/06 0 0 0 119 0
2010/07/05 119 119 119 119 500
2010/07/02 124 124 124 124 1,000
2010/07/01 121 121 121 121 1,000
2010/06/30 121 121 121 121 500
2010/06/29 0 0 0 125 0
2010/06/28 125 125 125 125 2,500
2010/06/25 124 124 124 124 1,000
2010/06/24 0 0 0 121 0
2010/06/23 121 121 121 121 1,500
2010/06/22 122 132 121 121 5,500
2010/06/21 137 137 137 137 2,000
2010/06/18 117 127 117 127 1,500
2010/06/17 0 0 0 114 0
2010/06/16 120 120 114 114 2,000
2010/06/15 0 0 0 120 0
2010/06/14 0 0 0 120 0
2010/06/11 0 0 0 120 0
2010/06/10 0 0 0 120 0
2010/06/09 120 120 120 120 500
2010/06/08 0 0 0 123 0
2010/06/07 0 0 0 123 0
2010/06/04 123 123 123 123 500
2010/06/03 123 123 123 123 1,500
2010/06/02 123 123 123 123 1,000
2010/06/01 0 0 0 115 0
2010/05/31 0 0 0 115 0
2010/05/28 0 0 0 115 0
2010/05/27 115 115 115 115 500
2010/05/26 117 117 116 116 3,000
2010/05/25 121 122 120 120 1,500
2010/05/24 118 120 118 120 1,500
2010/05/21 0 0 0 123 0
2010/05/20 0 0 0 123 0
2010/05/19 0 0 0 123 0
2010/05/18 121 126 118 123 5,500
2010/05/17 121 121 121 121 500
2010/05/14 124 124 123 123 2,000
2010/05/13 0 0 0 126 0
2010/05/12 126 126 126 126 2,500
2010/05/11 130 130 130 130 500
2010/05/10 130 130 125 125 2,000
2010/05/07 133 133 133 133 1,000
2010/05/06 134 134 134 134 2,000
2010/04/30 0 0 0 134 0
2010/04/28 0 0 0 134 0
2010/04/27 129 134 129 134 1,500
2010/04/26 132 132 132 132 2,000
2010/04/23 126 126 125 125 1,500
2010/04/22 121 128 121 128 8,000
2010/04/21 0 0 0 120 0
2010/04/20 130 130 120 120 3,000
2010/04/19 125 130 125 125 4,500
2010/04/16 130 130 125 128 4,000
2010/04/15 140 140 140 140 1,500
2010/04/14 123 125 123 125 4,000
2010/04/13 121 122 121 122 1,000
2010/04/12 119 119 119 119 1,000
2010/04/09 0 0 0 119 0
2010/04/08 119 119 119 119 500
2010/04/07 116 119 116 119 3,000
2010/04/06 123 123 120 120 3,000
2010/04/05 123 123 123 123 2,000
2010/04/02 123 123 123 123 3,500
2010/04/01 0 0 0 125 0
2010/03/30 125 125 125 125 500
2010/03/26 122 123 112 123 7,000
2010/03/25 119 122 119 122 3,500
2010/03/24 118 120 117 117 2,500
2010/03/23 116 116 115 115 1,000
2010/03/19 115 115 115 115 2,500
2010/03/18 120 120 120 120 500
2010/03/17 115 115 115 115 2,000
2010/03/16 111 111 111 111 2,000
2010/03/15 112 113 112 113 1,500
2010/03/09 109 109 109 109 1,000
2010/03/05 109 110 109 110 1,500
2010/03/04 104 104 104 104 500
2010/03/03 104 104 104 104 1,000
2010/03/02 110 110 104 104 2,500
2010/02/26 110 110 110 110 2,500
2010/02/25 108 109 108 109 1,000
2010/02/24 105 109 105 109 1,500
2010/02/22 103 103 103 103 1,000
2010/02/19 103 103 103 103 1,500
2010/02/18 107 107 103 103 1,500
2010/02/17 104 107 104 104 3,000
2010/02/16 107 107 107 107 3,000
2010/02/15 107 109 107 107 3,500
2010/02/09 108 108 107 107 1,000
2010/02/08 109 109 109 109 500
2010/02/04 114 114 114 114 500
2010/02/03 113 113 113 113 500
2010/02/02 112 112 112 112 1,000
2010/01/29 112 112 112 112 3,000
2010/01/26 115 115 115 115 3,000
2010/01/25 115 115 112 112 3,500
2010/01/22 112 112 112 112 2,000
2010/01/20 116 116 115 115 1,500
2010/01/19 118 118 118 118 500
2010/01/18 113 117 113 117 2,500
2010/01/15 112 112 112 112 1,000
2010/01/14 111 111 111 111 1,000
2010/01/13 116 116 116 116 3,000
2010/01/12 113 113 113 113 2,000
2010/01/08 117 117 117 117 500
2010/01/07 118 118 118 118 500
2010/01/06 119 119 119 119 2,000
2010/01/05 119 119 119 119 1,500

このページの先頭へ