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 |
---|---|---|---|---|---|
2012/12/28 | 144 | 145 | 142 | 145 | 14,500 |
2012/12/27 | 141 | 148 | 141 | 145 | 22,500 |
2012/12/26 | 143 | 144 | 141 | 142 | 14,000 |
2012/12/25 | 140 | 141 | 138 | 140 | 13,000 |
2012/12/21 | 139 | 156 | 136 | 137 | 123,000 |
2012/12/20 | 137 | 139 | 134 | 137 | 29,500 |
2012/12/19 | 131 | 141 | 130 | 136 | 55,500 |
2012/12/18 | 129 | 131 | 129 | 130 | 20,500 |
2012/12/17 | 129 | 133 | 129 | 129 | 32,500 |
2012/12/14 | 131 | 131 | 129 | 130 | 7,500 |
2012/12/13 | 131 | 132 | 131 | 132 | 2,000 |
2012/12/12 | 127 | 131 | 127 | 131 | 9,000 |
2012/12/11 | 129 | 129 | 128 | 128 | 21,000 |
2012/12/10 | 134 | 136 | 131 | 131 | 31,000 |
2012/12/07 | 132 | 134 | 132 | 132 | 9,500 |
2012/12/06 | 131 | 132 | 130 | 130 | 11,500 |
2012/12/05 | 133 | 134 | 131 | 132 | 5,500 |
2012/12/04 | 133 | 135 | 128 | 134 | 18,500 |
2012/12/03 | 130 | 136 | 125 | 128 | 35,500 |
2012/11/30 | 132 | 134 | 129 | 129 | 12,500 |
2012/11/29 | 132 | 135 | 129 | 130 | 8,000 |
2012/11/28 | 130 | 130 | 130 | 130 | 1,500 |
2012/11/27 | 135 | 135 | 130 | 130 | 13,000 |
2012/11/26 | 135 | 137 | 135 | 135 | 32,000 |
2012/11/22 | 139 | 142 | 135 | 135 | 50,000 |
2012/11/21 | 130 | 144 | 130 | 134 | 45,500 |
2012/11/20 | 126 | 136 | 125 | 132 | 48,500 |
2012/11/19 | 121 | 128 | 121 | 127 | 31,000 |
2012/11/16 | 120 | 120 | 118 | 120 | 9,000 |
2012/11/15 | 115 | 120 | 115 | 120 | 33,000 |
2012/11/14 | 115 | 118 | 110 | 117 | 66,000 |
2012/11/13 | 126 | 126 | 118 | 118 | 43,500 |
2012/11/12 | 130 | 130 | 124 | 126 | 14,500 |
2012/11/09 | 132 | 133 | 125 | 127 | 45,000 |
2012/11/08 | 135 | 135 | 131 | 132 | 21,000 |
2012/11/07 | 141 | 141 | 137 | 139 | 24,500 |
2012/11/06 | 147 | 150 | 136 | 137 | 110,000 |
2012/11/05 | 156 | 172 | 155 | 155 | 95,500 |
2012/11/02 | 160 | 180 | 151 | 154 | 337,000 |
2012/11/01 | 151 | 157 | 143 | 151 | 125,500 |
2012/10/31 | 162 | 167 | 149 | 155 | 120,500 |
2012/10/30 | 195 | 211 | 164 | 165 | 687,500 |
2012/10/29 | 135 | 165 | 134 | 165 | 348,500 |
2012/10/26 | 119 | 119 | 115 | 115 | 2,500 |
2012/10/25 | 118 | 118 | 118 | 118 | 1,000 |
2012/10/24 | 113 | 114 | 113 | 114 | 3,000 |
2012/10/23 | 118 | 119 | 116 | 116 | 3,000 |
2012/10/22 | 120 | 120 | 119 | 119 | 4,000 |
2012/10/19 | 124 | 132 | 119 | 119 | 21,500 |
2012/10/18 | 120 | 126 | 120 | 126 | 10,500 |
2012/10/17 | 125 | 125 | 120 | 120 | 11,000 |
2012/10/16 | 120 | 121 | 120 | 120 | 20,000 |
2012/10/15 | 121 | 121 | 121 | 121 | 500 |
2012/10/12 | 121 | 122 | 121 | 122 | 2,000 |
2012/10/11 | 118 | 124 | 107 | 124 | 49,500 |
2012/10/10 | 113 | 125 | 110 | 123 | 27,000 |
2012/10/09 | 123 | 123 | 115 | 115 | 8,000 |
2012/10/05 | 118 | 124 | 108 | 124 | 19,000 |
2012/10/04 | 108 | 108 | 108 | 108 | 1,000 |
2012/10/01 | 111 | 112 | 111 | 112 | 2,500 |
2012/09/28 | 109 | 111 | 109 | 111 | 2,000 |
2012/09/27 | 108 | 109 | 108 | 109 | 1,500 |
2012/09/26 | 112 | 112 | 106 | 106 | 13,000 |
2012/09/25 | 109 | 110 | 109 | 110 | 2,000 |
2012/09/20 | 108 | 108 | 107 | 107 | 3,000 |
2012/09/19 | 110 | 110 | 110 | 110 | 500 |
2012/09/18 | 107 | 110 | 107 | 109 | 4,500 |
2012/09/14 | 105 | 107 | 105 | 107 | 2,000 |
2012/09/13 | 106 | 107 | 106 | 107 | 3,500 |
2012/09/12 | 107 | 107 | 107 | 107 | 500 |
2012/09/10 | 108 | 108 | 107 | 107 | 3,000 |
2012/09/07 | 109 | 109 | 108 | 108 | 7,500 |
2012/09/06 | 109 | 109 | 109 | 109 | 1,500 |
2012/09/05 | 110 | 110 | 109 | 109 | 5,000 |
2012/09/04 | 110 | 110 | 110 | 110 | 500 |
2012/09/03 | 110 | 110 | 109 | 109 | 2,500 |
2012/08/31 | 111 | 111 | 109 | 110 | 26,000 |
2012/08/30 | 116 | 116 | 111 | 111 | 11,000 |
2012/08/29 | 112 | 115 | 111 | 115 | 9,500 |
2012/08/27 | 117 | 119 | 117 | 117 | 4,000 |
2012/08/24 | 114 | 117 | 114 | 117 | 2,000 |
2012/08/23 | 113 | 114 | 113 | 114 | 2,000 |
2012/08/22 | 113 | 114 | 113 | 114 | 2,000 |
2012/08/21 | 114 | 114 | 114 | 114 | 1,500 |
2012/08/20 | 120 | 120 | 116 | 116 | 1,500 |
2012/08/17 | 111 | 117 | 111 | 117 | 11,000 |
2012/08/16 | 114 | 115 | 114 | 115 | 4,000 |
2012/08/15 | 110 | 113 | 110 | 113 | 2,000 |
2012/08/14 | 111 | 111 | 110 | 110 | 1,000 |
2012/08/13 | 110 | 111 | 110 | 110 | 6,000 |
2012/08/10 | 109 | 110 | 109 | 110 | 1,000 |
2012/08/09 | 116 | 116 | 116 | 116 | 1,000 |
2012/08/08 | 116 | 116 | 116 | 116 | 1,000 |
2012/08/02 | 111 | 111 | 111 | 111 | 1,000 |
2012/08/01 | 111 | 111 | 111 | 111 | 1,500 |
2012/07/31 | 110 | 111 | 109 | 111 | 5,000 |
2012/07/26 | 115 | 115 | 115 | 115 | 2,500 |
2012/07/25 | 113 | 113 | 113 | 113 | 500 |
2012/07/20 | 115 | 119 | 115 | 119 | 2,000 |
2012/07/19 | 115 | 115 | 115 | 115 | 500 |
2012/07/18 | 120 | 120 | 120 | 120 | 500 |
2012/07/17 | 113 | 117 | 113 | 117 | 1,000 |
2012/07/11 | 117 | 117 | 113 | 113 | 12,500 |
2012/07/10 | 115 | 117 | 115 | 117 | 4,000 |
2012/07/06 | 116 | 117 | 116 | 117 | 2,000 |
2012/07/05 | 115 | 115 | 115 | 115 | 500 |
2012/07/04 | 117 | 117 | 114 | 115 | 4,000 |
2012/07/03 | 115 | 117 | 115 | 117 | 1,500 |
2012/07/02 | 115 | 115 | 115 | 115 | 500 |
2012/06/29 | 115 | 115 | 114 | 114 | 3,000 |
2012/06/28 | 115 | 115 | 115 | 115 | 500 |
2012/06/27 | 118 | 118 | 113 | 113 | 3,000 |
2012/06/26 | 115 | 118 | 111 | 118 | 7,000 |
2012/06/25 | 117 | 117 | 117 | 117 | 6,000 |
2012/06/22 | 115 | 117 | 115 | 117 | 1,500 |
2012/06/21 | 114 | 114 | 114 | 114 | 1,000 |
2012/06/20 | 116 | 116 | 116 | 116 | 1,500 |
2012/06/19 | 119 | 119 | 119 | 119 | 1,000 |
2012/06/15 | 114 | 120 | 113 | 120 | 9,000 |
2012/06/14 | 111 | 116 | 111 | 116 | 5,000 |
2012/06/13 | 116 | 116 | 116 | 116 | 500 |
2012/06/08 | 119 | 119 | 119 | 119 | 500 |
2012/06/07 | 115 | 115 | 115 | 115 | 1,000 |
2012/06/06 | 104 | 115 | 104 | 115 | 11,000 |
2012/06/05 | 109 | 110 | 107 | 107 | 7,000 |
2012/06/01 | 115 | 118 | 115 | 118 | 5,500 |
2012/05/31 | 112 | 115 | 112 | 115 | 2,500 |
2012/05/30 | 116 | 120 | 116 | 120 | 1,500 |
2012/05/29 | 109 | 115 | 106 | 112 | 7,500 |
2012/05/28 | 108 | 115 | 108 | 111 | 11,500 |
2012/05/25 | 118 | 118 | 118 | 118 | 500 |
2012/05/24 | 113 | 115 | 113 | 115 | 3,000 |
2012/05/23 | 110 | 120 | 110 | 115 | 5,000 |
2012/05/22 | 110 | 110 | 110 | 110 | 500 |
2012/05/21 | 104 | 111 | 102 | 110 | 8,000 |
2012/05/18 | 110 | 113 | 109 | 112 | 6,000 |
2012/05/17 | 110 | 110 | 110 | 110 | 1,500 |
2012/05/15 | 111 | 111 | 101 | 105 | 16,000 |
2012/05/14 | 111 | 113 | 109 | 111 | 15,000 |
2012/05/11 | 113 | 113 | 113 | 113 | 2,000 |
2012/05/10 | 115 | 115 | 115 | 115 | 2,000 |
2012/05/09 | 120 | 120 | 115 | 116 | 12,000 |
2012/05/08 | 123 | 124 | 121 | 124 | 11,500 |
2012/05/07 | 123 | 123 | 121 | 123 | 8,000 |
2012/05/02 | 124 | 124 | 124 | 124 | 1,000 |
2012/05/01 | 126 | 126 | 122 | 123 | 4,000 |
2012/04/27 | 125 | 126 | 125 | 126 | 2,000 |
2012/04/26 | 125 | 126 | 125 | 125 | 8,000 |
2012/04/25 | 126 | 126 | 126 | 126 | 1,500 |
2012/04/24 | 126 | 126 | 125 | 125 | 1,000 |
2012/04/23 | 125 | 128 | 125 | 128 | 1,000 |
2012/04/20 | 124 | 124 | 123 | 124 | 10,500 |
2012/04/19 | 126 | 126 | 124 | 124 | 8,500 |
2012/04/18 | 127 | 127 | 127 | 127 | 2,000 |
2012/04/17 | 126 | 126 | 124 | 124 | 1,500 |
2012/04/16 | 126 | 126 | 126 | 126 | 5,000 |
2012/04/13 | 127 | 128 | 124 | 124 | 5,000 |
2012/04/12 | 125 | 126 | 123 | 126 | 8,500 |
2012/04/11 | 128 | 129 | 125 | 129 | 6,000 |
2012/04/10 | 130 | 130 | 129 | 129 | 5,000 |
2012/04/09 | 131 | 131 | 131 | 131 | 1,500 |
2012/04/06 | 134 | 134 | 130 | 130 | 9,500 |
2012/04/05 | 136 | 136 | 136 | 136 | 1,500 |
2012/04/04 | 136 | 136 | 133 | 136 | 4,500 |
2012/04/03 | 135 | 140 | 134 | 140 | 17,000 |
2012/04/02 | 132 | 134 | 132 | 134 | 2,500 |
2012/03/30 | 132 | 134 | 131 | 131 | 5,000 |
2012/03/29 | 131 | 131 | 128 | 130 | 9,000 |
2012/03/28 | 131 | 131 | 131 | 131 | 1,000 |
2012/03/27 | 133 | 133 | 133 | 133 | 500 |
2012/03/26 | 139 | 139 | 131 | 133 | 28,500 |
2012/03/23 | 139 | 141 | 130 | 140 | 43,000 |
2012/03/22 | 138 | 140 | 137 | 140 | 9,000 |
2012/03/21 | 139 | 139 | 137 | 137 | 13,500 |
2012/03/19 | 138 | 140 | 138 | 140 | 16,000 |
2012/03/16 | 144 | 144 | 139 | 139 | 27,500 |
2012/03/15 | 143 | 147 | 142 | 143 | 9,500 |
2012/03/14 | 148 | 157 | 137 | 142 | 61,500 |
2012/03/13 | 131 | 160 | 131 | 144 | 103,000 |
2012/03/12 | 133 | 133 | 132 | 132 | 5,500 |
2012/03/09 | 131 | 133 | 131 | 131 | 2,000 |
2012/03/08 | 131 | 131 | 131 | 131 | 2,500 |
2012/03/07 | 132 | 132 | 130 | 130 | 9,000 |
2012/03/06 | 132 | 132 | 132 | 132 | 1,000 |
2012/03/05 | 130 | 130 | 130 | 130 | 1,000 |
2012/03/02 | 135 | 135 | 130 | 130 | 9,000 |
2012/03/01 | 137 | 138 | 132 | 134 | 29,000 |
2012/02/29 | 133 | 137 | 133 | 136 | 5,000 |
2012/02/28 | 130 | 132 | 129 | 132 | 5,000 |
2012/02/27 | 130 | 131 | 130 | 130 | 12,500 |
2012/02/24 | 129 | 131 | 127 | 130 | 15,500 |
2012/02/23 | 126 | 127 | 126 | 126 | 4,500 |
2012/02/22 | 125 | 127 | 125 | 126 | 4,000 |
2012/02/20 | 127 | 128 | 125 | 127 | 14,500 |
2012/02/17 | 127 | 127 | 126 | 127 | 6,000 |
2012/02/16 | 126 | 126 | 125 | 125 | 2,500 |
2012/02/15 | 125 | 127 | 124 | 127 | 8,000 |
2012/02/14 | 122 | 124 | 122 | 124 | 2,000 |
2012/02/13 | 123 | 123 | 122 | 122 | 2,500 |
2012/02/10 | 123 | 124 | 121 | 122 | 11,500 |
2012/02/09 | 128 | 128 | 123 | 126 | 4,000 |
2012/02/08 | 127 | 128 | 121 | 128 | 12,500 |
2012/02/07 | 129 | 129 | 126 | 127 | 15,000 |
2012/02/06 | 132 | 132 | 130 | 132 | 4,500 |
2012/02/03 | 134 | 135 | 134 | 135 | 2,000 |
2012/02/02 | 134 | 134 | 129 | 129 | 10,500 |
2012/02/01 | 137 | 138 | 132 | 132 | 11,000 |
2012/01/30 | 138 | 138 | 136 | 137 | 4,000 |
2012/01/27 | 138 | 142 | 136 | 138 | 17,500 |
2012/01/26 | 141 | 141 | 134 | 134 | 12,000 |
2012/01/25 | 132 | 142 | 132 | 137 | 22,000 |
2012/01/24 | 132 | 132 | 132 | 132 | 8,500 |
2012/01/23 | 132 | 132 | 132 | 132 | 2,000 |
2012/01/20 | 136 | 138 | 131 | 134 | 14,500 |
2012/01/19 | 133 | 141 | 133 | 141 | 20,000 |
2012/01/18 | 129 | 148 | 129 | 129 | 53,500 |
2012/01/17 | 121 | 127 | 121 | 127 | 5,000 |
2012/01/16 | 119 | 123 | 113 | 123 | 9,500 |
2012/01/13 | 123 | 123 | 123 | 123 | 500 |
2012/01/12 | 125 | 125 | 120 | 122 | 9,000 |
2012/01/11 | 127 | 127 | 124 | 126 | 4,000 |
2012/01/06 | 123 | 128 | 123 | 127 | 7,500 |
2012/01/05 | 122 | 122 | 122 | 122 | 500 |
2012/01/04 | 121 | 121 | 120 | 120 | 1,500 |