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 |
---|---|---|---|---|---|
2011/12/30 | 121 | 121 | 121 | 121 | 1,000 |
2011/12/29 | 120 | 121 | 120 | 121 | 2,000 |
2011/12/27 | 123 | 123 | 123 | 123 | 500 |
2011/12/26 | 120 | 121 | 120 | 121 | 4,000 |
2011/12/22 | 123 | 123 | 122 | 122 | 1,000 |
2011/12/21 | 125 | 125 | 120 | 120 | 9,000 |
2011/12/20 | 130 | 130 | 124 | 124 | 3,000 |
2011/12/15 | 135 | 135 | 130 | 130 | 1,500 |
2011/12/14 | 133 | 135 | 133 | 135 | 2,000 |
2011/12/13 | 140 | 140 | 135 | 135 | 6,000 |
2011/12/12 | 144 | 144 | 144 | 144 | 5,500 |
2011/12/09 | 131 | 134 | 131 | 134 | 1,500 |
2011/12/08 | 132 | 132 | 131 | 131 | 1,000 |
2011/12/07 | 131 | 131 | 130 | 130 | 1,000 |
2011/12/05 | 131 | 131 | 131 | 131 | 5,000 |
2011/12/02 | 128 | 131 | 128 | 131 | 5,000 |
2011/12/01 | 134 | 134 | 134 | 134 | 2,500 |
2011/11/30 | 0 | 0 | 0 | 134 | 0 |
2011/11/29 | 0 | 0 | 0 | 134 | 0 |
2011/11/28 | 134 | 134 | 134 | 134 | 7,000 |
2011/11/25 | 117 | 124 | 117 | 124 | 1,500 |
2011/11/24 | 124 | 124 | 124 | 124 | 2,500 |
2011/11/22 | 115 | 115 | 115 | 115 | 1,000 |
2011/11/21 | 115 | 115 | 115 | 115 | 1,500 |
2011/11/18 | 121 | 121 | 115 | 115 | 4,000 |
2011/11/17 | 117 | 117 | 116 | 116 | 3,500 |
2011/11/16 | 116 | 116 | 116 | 116 | 500 |
2011/11/15 | 116 | 116 | 116 | 116 | 500 |
2011/11/14 | 115 | 115 | 115 | 115 | 1,000 |
2011/11/11 | 115 | 117 | 115 | 115 | 6,500 |
2011/11/10 | 125 | 125 | 119 | 119 | 3,500 |
2011/11/09 | 130 | 130 | 125 | 125 | 2,000 |
2011/11/08 | 129 | 130 | 129 | 130 | 3,000 |
2011/11/07 | 134 | 134 | 134 | 134 | 10,000 |
2011/11/04 | 0 | 0 | 0 | 133 | 0 |
2011/11/02 | 129 | 135 | 129 | 133 | 11,000 |
2011/11/01 | 138 | 138 | 133 | 133 | 2,500 |
2011/10/31 | 137 | 137 | 137 | 137 | 500 |
2011/10/28 | 0 | 0 | 0 | 133 | 0 |
2011/10/27 | 133 | 133 | 133 | 133 | 1,000 |
2011/10/26 | 135 | 135 | 133 | 133 | 3,000 |
2011/10/25 | 134 | 134 | 133 | 133 | 2,500 |
2011/10/24 | 135 | 135 | 132 | 134 | 9,000 |
2011/10/21 | 134 | 138 | 134 | 137 | 3,000 |
2011/10/20 | 135 | 135 | 135 | 135 | 11,000 |
2011/10/19 | 140 | 144 | 139 | 140 | 6,500 |
2011/10/18 | 136 | 140 | 135 | 135 | 5,500 |
2011/10/17 | 133 | 135 | 133 | 135 | 5,000 |
2011/10/14 | 135 | 135 | 135 | 135 | 12,000 |
2011/10/13 | 136 | 137 | 135 | 135 | 2,000 |
2011/10/12 | 131 | 131 | 131 | 131 | 1,500 |
2011/10/11 | 133 | 135 | 133 | 135 | 2,500 |
2011/10/07 | 135 | 135 | 132 | 132 | 1,000 |
2011/10/06 | 131 | 131 | 131 | 131 | 2,000 |
2011/10/05 | 134 | 134 | 131 | 131 | 1,500 |
2011/10/04 | 138 | 138 | 138 | 138 | 1,000 |
2011/10/03 | 0 | 0 | 0 | 138 | 0 |
2011/09/30 | 138 | 138 | 138 | 138 | 2,500 |
2011/09/29 | 140 | 140 | 140 | 140 | 500 |
2011/09/28 | 0 | 0 | 0 | 140 | 0 |
2011/09/27 | 0 | 0 | 0 | 140 | 0 |
2011/09/26 | 141 | 141 | 140 | 140 | 2,000 |
2011/09/22 | 139 | 139 | 137 | 137 | 4,000 |
2011/09/21 | 142 | 142 | 142 | 142 | 500 |
2011/09/20 | 139 | 139 | 138 | 138 | 1,500 |
2011/09/16 | 0 | 0 | 0 | 142 | 0 |
2011/09/15 | 138 | 142 | 138 | 142 | 4,000 |
2011/09/14 | 143 | 143 | 139 | 142 | 4,500 |
2011/09/13 | 138 | 138 | 138 | 138 | 10,000 |
2011/09/12 | 138 | 138 | 138 | 138 | 500 |
2011/09/09 | 0 | 0 | 0 | 140 | 0 |
2011/09/08 | 0 | 0 | 0 | 140 | 0 |
2011/09/07 | 140 | 140 | 140 | 140 | 1,000 |
2011/09/06 | 145 | 145 | 139 | 145 | 4,000 |
2011/09/05 | 0 | 0 | 0 | 150 | 0 |
2011/09/02 | 150 | 150 | 150 | 150 | 500 |
2011/09/01 | 150 | 150 | 150 | 150 | 1,000 |
2011/08/31 | 150 | 150 | 150 | 150 | 500 |
2011/08/30 | 155 | 155 | 155 | 155 | 500 |
2011/08/29 | 150 | 150 | 150 | 150 | 4,500 |
2011/08/26 | 150 | 150 | 150 | 150 | 2,500 |
2011/08/25 | 155 | 155 | 145 | 145 | 3,500 |
2011/08/24 | 0 | 0 | 0 | 152 | 0 |
2011/08/23 | 0 | 0 | 0 | 152 | 0 |
2011/08/22 | 0 | 0 | 0 | 152 | 0 |
2011/08/19 | 0 | 0 | 0 | 152 | 0 |
2011/08/18 | 165 | 165 | 152 | 152 | 2,500 |
2011/08/17 | 0 | 0 | 0 | 167 | 0 |
2011/08/16 | 160 | 169 | 160 | 167 | 5,500 |
2011/08/15 | 149 | 154 | 149 | 154 | 1,000 |
2011/08/12 | 150 | 150 | 149 | 149 | 1,000 |
2011/08/11 | 136 | 147 | 136 | 147 | 6,000 |
2011/08/10 | 145 | 146 | 145 | 146 | 2,500 |
2011/08/09 | 131 | 145 | 126 | 145 | 23,000 |
2011/08/08 | 163 | 163 | 146 | 146 | 17,500 |
2011/08/05 | 170 | 170 | 170 | 170 | 500 |
2011/08/04 | 163 | 178 | 163 | 178 | 1,500 |
2011/08/03 | 169 | 169 | 163 | 168 | 10,000 |
2011/08/02 | 168 | 174 | 168 | 170 | 15,500 |
2011/08/01 | 175 | 182 | 175 | 178 | 4,500 |
2011/07/29 | 178 | 178 | 175 | 175 | 4,500 |
2011/07/28 | 178 | 179 | 177 | 178 | 7,000 |
2011/07/27 | 179 | 183 | 179 | 183 | 4,000 |
2011/07/26 | 181 | 183 | 178 | 183 | 9,500 |
2011/07/25 | 184 | 188 | 181 | 184 | 4,500 |
2011/07/22 | 184 | 185 | 184 | 184 | 3,500 |
2011/07/21 | 184 | 184 | 184 | 184 | 1,000 |
2011/07/20 | 186 | 186 | 185 | 185 | 3,000 |
2011/07/19 | 188 | 188 | 185 | 188 | 4,000 |
2011/07/15 | 183 | 183 | 181 | 183 | 6,000 |
2011/07/14 | 185 | 185 | 183 | 183 | 2,000 |
2011/07/13 | 188 | 188 | 185 | 185 | 3,000 |
2011/07/12 | 193 | 193 | 185 | 188 | 10,500 |
2011/07/11 | 193 | 194 | 193 | 194 | 6,500 |
2011/07/08 | 192 | 193 | 190 | 193 | 7,500 |
2011/07/07 | 192 | 192 | 189 | 189 | 3,500 |
2011/07/06 | 187 | 191 | 187 | 191 | 11,000 |
2011/07/05 | 185 | 185 | 176 | 179 | 13,500 |
2011/07/04 | 186 | 186 | 184 | 184 | 3,500 |
2011/07/01 | 180 | 182 | 177 | 182 | 11,000 |
2011/06/30 | 185 | 185 | 180 | 181 | 7,000 |
2011/06/29 | 190 | 190 | 179 | 185 | 12,500 |
2011/06/28 | 190 | 191 | 188 | 188 | 4,500 |
2011/06/27 | 193 | 193 | 189 | 189 | 5,000 |
2011/06/24 | 191 | 191 | 190 | 191 | 5,000 |
2011/06/23 | 195 | 195 | 191 | 191 | 5,000 |
2011/06/22 | 191 | 195 | 190 | 190 | 7,500 |
2011/06/21 | 195 | 199 | 186 | 195 | 7,000 |
2011/06/20 | 199 | 199 | 191 | 195 | 11,000 |
2011/06/17 | 211 | 211 | 194 | 196 | 28,500 |
2011/06/16 | 190 | 215 | 190 | 215 | 65,000 |
2011/06/15 | 198 | 199 | 189 | 189 | 38,500 |
2011/06/14 | 177 | 194 | 177 | 186 | 27,500 |
2011/06/13 | 174 | 178 | 170 | 178 | 11,500 |
2011/06/10 | 180 | 181 | 179 | 180 | 5,000 |
2011/06/09 | 180 | 184 | 179 | 183 | 10,500 |
2011/06/08 | 186 | 186 | 176 | 184 | 39,000 |
2011/06/07 | 188 | 189 | 187 | 187 | 9,500 |
2011/06/06 | 200 | 202 | 190 | 192 | 18,500 |
2011/06/03 | 211 | 211 | 201 | 201 | 20,500 |
2011/06/02 | 212 | 214 | 205 | 207 | 41,000 |
2011/06/01 | 226 | 236 | 215 | 228 | 131,000 |
2011/05/31 | 188 | 218 | 184 | 210 | 98,000 |
2011/05/30 | 185 | 185 | 181 | 185 | 23,000 |
2011/05/27 | 189 | 190 | 188 | 188 | 3,000 |
2011/05/26 | 188 | 189 | 187 | 187 | 9,500 |
2011/05/25 | 202 | 202 | 185 | 187 | 8,500 |
2011/05/24 | 191 | 203 | 191 | 201 | 6,000 |
2011/05/23 | 191 | 191 | 184 | 190 | 16,000 |
2011/05/20 | 201 | 202 | 190 | 190 | 30,500 |
2011/05/19 | 206 | 209 | 201 | 201 | 20,500 |
2011/05/18 | 200 | 215 | 198 | 200 | 33,500 |
2011/05/17 | 192 | 211 | 191 | 199 | 28,500 |
2011/05/16 | 195 | 198 | 194 | 197 | 17,000 |
2011/05/13 | 225 | 225 | 203 | 206 | 63,500 |
2011/05/12 | 212 | 212 | 201 | 201 | 37,500 |
2011/05/11 | 230 | 240 | 216 | 217 | 43,500 |
2011/05/10 | 228 | 245 | 222 | 229 | 92,000 |
2011/05/09 | 233 | 233 | 220 | 223 | 28,000 |
2011/05/06 | 220 | 235 | 219 | 235 | 20,500 |
2011/05/02 | 244 | 244 | 218 | 232 | 40,500 |
2011/04/28 | 245 | 249 | 232 | 233 | 51,500 |
2011/04/27 | 261 | 261 | 245 | 250 | 23,500 |
2011/04/26 | 258 | 258 | 245 | 253 | 44,500 |
2011/04/25 | 259 | 267 | 251 | 258 | 58,500 |
2011/04/22 | 275 | 278 | 255 | 267 | 86,000 |
2011/04/21 | 305 | 305 | 278 | 278 | 107,000 |
2011/04/20 | 329 | 358 | 300 | 310 | 243,000 |
2011/04/19 | 296 | 345 | 277 | 324 | 368,500 |
2011/04/18 | 297 | 303 | 272 | 292 | 287,000 |
2011/04/15 | 321 | 341 | 313 | 313 | 437,500 |
2011/04/14 | 393 | 393 | 393 | 393 | 127,500 |
2011/04/13 | 313 | 313 | 313 | 313 | 59,500 |
2011/04/12 | 233 | 233 | 233 | 233 | 46,000 |
2011/04/11 | 133 | 183 | 133 | 183 | 215,500 |
2011/04/08 | 132 | 133 | 128 | 133 | 9,500 |
2011/04/07 | 139 | 139 | 131 | 131 | 4,000 |
2011/04/06 | 137 | 137 | 132 | 137 | 6,000 |
2011/04/05 | 139 | 139 | 135 | 139 | 7,000 |
2011/04/04 | 136 | 145 | 132 | 140 | 44,000 |
2011/04/01 | 130 | 135 | 128 | 135 | 15,500 |
2011/03/31 | 128 | 131 | 126 | 126 | 10,500 |
2011/03/30 | 127 | 129 | 124 | 124 | 10,500 |
2011/03/29 | 124 | 132 | 123 | 131 | 4,000 |
2011/03/28 | 151 | 154 | 116 | 134 | 68,000 |
2011/03/25 | 161 | 165 | 144 | 144 | 118,000 |
2011/03/24 | 114 | 160 | 114 | 138 | 96,500 |
2011/03/23 | 111 | 118 | 104 | 116 | 23,500 |
2011/03/22 | 110 | 116 | 110 | 116 | 6,500 |
2011/03/18 | 107 | 111 | 106 | 106 | 2,500 |
2011/03/17 | 102 | 102 | 102 | 102 | 500 |
2011/03/16 | 95 | 107 | 95 | 107 | 5,000 |
2011/03/15 | 116 | 116 | 85 | 95 | 14,000 |
2011/03/14 | 122 | 122 | 116 | 118 | 17,500 |
2011/03/11 | 123 | 123 | 120 | 120 | 13,000 |
2011/03/10 | 123 | 123 | 123 | 123 | 5,000 |
2011/03/09 | 120 | 123 | 120 | 123 | 1,500 |
2011/03/08 | 124 | 124 | 119 | 119 | 6,500 |
2011/03/07 | 0 | 0 | 0 | 121 | 0 |
2011/03/04 | 0 | 0 | 0 | 121 | 0 |
2011/03/03 | 0 | 0 | 0 | 121 | 0 |
2011/03/02 | 121 | 123 | 121 | 121 | 2,500 |
2011/03/01 | 121 | 121 | 121 | 121 | 3,500 |
2011/02/28 | 125 | 125 | 119 | 119 | 6,000 |
2011/02/25 | 121 | 121 | 121 | 121 | 500 |
2011/02/24 | 0 | 0 | 0 | 119 | 0 |
2011/02/23 | 121 | 121 | 118 | 119 | 6,000 |
2011/02/22 | 126 | 126 | 120 | 120 | 8,000 |
2011/02/21 | 124 | 126 | 124 | 124 | 8,000 |
2011/02/18 | 124 | 124 | 124 | 124 | 500 |
2011/02/17 | 0 | 0 | 0 | 123 | 0 |
2011/02/16 | 124 | 128 | 123 | 123 | 3,000 |
2011/02/15 | 125 | 125 | 124 | 124 | 3,500 |
2011/02/14 | 125 | 125 | 125 | 125 | 3,000 |
2011/02/10 | 124 | 125 | 120 | 125 | 4,000 |
2011/02/09 | 123 | 123 | 119 | 122 | 10,000 |
2011/02/08 | 0 | 0 | 0 | 123 | 0 |
2011/02/07 | 123 | 130 | 123 | 123 | 14,000 |
2011/02/04 | 0 | 0 | 0 | 122 | 0 |
2011/02/03 | 0 | 0 | 0 | 122 | 0 |
2011/02/02 | 122 | 122 | 122 | 122 | 2,000 |
2011/02/01 | 121 | 122 | 121 | 122 | 3,000 |
2011/01/31 | 131 | 131 | 120 | 120 | 6,000 |
2011/01/28 | 131 | 131 | 131 | 131 | 500 |
2011/01/27 | 131 | 131 | 131 | 131 | 500 |
2011/01/26 | 126 | 126 | 126 | 126 | 1,500 |
2011/01/25 | 128 | 128 | 125 | 125 | 3,500 |
2011/01/24 | 125 | 128 | 120 | 128 | 3,500 |
2011/01/21 | 129 | 129 | 125 | 125 | 7,000 |
2011/01/20 | 132 | 132 | 132 | 132 | 1,000 |
2011/01/19 | 128 | 130 | 127 | 127 | 11,500 |
2011/01/18 | 126 | 127 | 124 | 126 | 13,000 |
2011/01/17 | 118 | 123 | 118 | 122 | 2,500 |
2011/01/14 | 119 | 122 | 118 | 118 | 12,000 |
2011/01/13 | 118 | 119 | 118 | 118 | 2,000 |
2011/01/12 | 116 | 118 | 115 | 115 | 5,000 |
2011/01/11 | 112 | 114 | 112 | 114 | 4,000 |
2011/01/07 | 0 | 0 | 0 | 116 | 0 |
2011/01/06 | 119 | 119 | 115 | 116 | 3,000 |
2011/01/05 | 115 | 125 | 115 | 118 | 9,000 |
2011/01/04 | 115 | 115 | 115 | 115 | 1,000 |