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 |
---|---|---|---|---|---|
2013/12/30 | 249 | 255 | 246 | 249 | 67,600 |
2013/12/27 | 239 | 244 | 236 | 241 | 27,600 |
2013/12/26 | 242 | 242 | 230 | 239 | 12,300 |
2013/12/25 | 234 | 238 | 233 | 237 | 24,800 |
2013/12/24 | 236 | 244 | 233 | 234 | 22,600 |
2013/12/20 | 242 | 245 | 235 | 236 | 25,000 |
2013/12/19 | 233 | 254 | 225 | 245 | 172,500 |
2013/12/18 | 235 | 238 | 229 | 233 | 11,400 |
2013/12/17 | 232 | 236 | 230 | 230 | 19,000 |
2013/12/16 | 237 | 237 | 230 | 232 | 36,600 |
2013/12/13 | 235 | 242 | 235 | 237 | 48,700 |
2013/12/12 | 240 | 241 | 234 | 240 | 38,500 |
2013/12/11 | 243 | 243 | 239 | 242 | 23,900 |
2013/12/10 | 245 | 245 | 242 | 244 | 10,700 |
2013/12/09 | 245 | 246 | 242 | 244 | 14,100 |
2013/12/06 | 241 | 245 | 241 | 245 | 15,600 |
2013/12/05 | 250 | 252 | 245 | 245 | 25,500 |
2013/12/04 | 250 | 251 | 249 | 249 | 12,800 |
2013/12/03 | 253 | 253 | 249 | 250 | 22,200 |
2013/12/02 | 253 | 253 | 248 | 252 | 18,000 |
2013/11/29 | 244 | 254 | 240 | 253 | 35,000 |
2013/11/28 | 244 | 248 | 239 | 240 | 33,000 |
2013/11/27 | 246 | 249 | 243 | 243 | 23,800 |
2013/11/26 | 255 | 256 | 248 | 250 | 22,200 |
2013/11/25 | 240 | 251 | 240 | 247 | 33,900 |
2013/11/22 | 256 | 256 | 241 | 244 | 60,200 |
2013/11/21 | 259 | 259 | 248 | 251 | 46,800 |
2013/11/20 | 264 | 264 | 243 | 251 | 100,900 |
2013/11/19 | 274 | 278 | 257 | 260 | 50,500 |
2013/11/18 | 267 | 269 | 255 | 269 | 72,400 |
2013/11/15 | 271 | 289 | 265 | 272 | 142,600 |
2013/11/14 | 253 | 316 | 248 | 281 | 512,700 |
2013/11/13 | 244 | 284 | 237 | 256 | 263,200 |
2013/11/12 | 255 | 257 | 230 | 237 | 139,100 |
2013/11/11 | 234 | 286 | 234 | 246 | 415,700 |
2013/11/08 | 240 | 296 | 225 | 290 | 374,900 |
2013/11/07 | 244 | 246 | 230 | 233 | 74,500 |
2013/11/06 | 226 | 243 | 223 | 236 | 114,500 |
2013/11/05 | 217 | 250 | 211 | 222 | 179,200 |
2013/11/01 | 204 | 204 | 198 | 203 | 13,100 |
2013/10/31 | 205 | 205 | 201 | 204 | 6,500 |
2013/10/30 | 207 | 207 | 196 | 206 | 18,000 |
2013/10/29 | 207 | 211 | 191 | 206 | 21,700 |
2013/10/28 | 213 | 213 | 206 | 209 | 8,900 |
2013/10/25 | 209 | 210 | 208 | 209 | 11,800 |
2013/10/24 | 205 | 213 | 201 | 213 | 7,900 |
2013/10/23 | 196 | 216 | 196 | 209 | 42,000 |
2013/10/22 | 195 | 196 | 194 | 196 | 9,000 |
2013/10/21 | 200 | 200 | 192 | 195 | 14,900 |
2013/10/18 | 200 | 200 | 194 | 197 | 13,900 |
2013/10/17 | 202 | 204 | 198 | 202 | 18,400 |
2013/10/16 | 193 | 203 | 193 | 201 | 11,500 |
2013/10/15 | 197 | 200 | 194 | 194 | 21,700 |
2013/10/11 | 196 | 196 | 192 | 196 | 3,700 |
2013/10/10 | 192 | 195 | 192 | 193 | 8,800 |
2013/10/09 | 186 | 191 | 186 | 191 | 5,000 |
2013/10/08 | 189 | 190 | 186 | 186 | 10,500 |
2013/10/07 | 189 | 190 | 182 | 189 | 12,300 |
2013/10/04 | 192 | 192 | 189 | 189 | 7,300 |
2013/10/03 | 189 | 192 | 188 | 189 | 4,500 |
2013/10/02 | 193 | 193 | 186 | 186 | 15,900 |
2013/10/01 | 190 | 194 | 190 | 194 | 11,100 |
2013/09/30 | 189 | 190 | 189 | 190 | 7,500 |
2013/09/27 | 195 | 195 | 191 | 191 | 7,500 |
2013/09/26 | 197 | 197 | 189 | 191 | 3,000 |
2013/09/25 | 197 | 197 | 191 | 192 | 11,500 |
2013/09/24 | 197 | 198 | 197 | 198 | 1,000 |
2013/09/20 | 200 | 203 | 199 | 201 | 17,500 |
2013/09/19 | 199 | 200 | 195 | 200 | 12,500 |
2013/09/18 | 199 | 202 | 198 | 199 | 29,000 |
2013/09/17 | 196 | 209 | 195 | 199 | 82,500 |
2013/09/13 | 187 | 192 | 185 | 191 | 24,000 |
2013/09/12 | 188 | 193 | 187 | 192 | 19,500 |
2013/09/11 | 190 | 190 | 181 | 186 | 23,000 |
2013/09/10 | 182 | 194 | 182 | 191 | 101,000 |
2013/09/09 | 175 | 180 | 174 | 177 | 18,500 |
2013/09/06 | 175 | 175 | 172 | 173 | 8,000 |
2013/09/05 | 177 | 178 | 175 | 175 | 11,000 |
2013/09/04 | 174 | 176 | 174 | 176 | 5,000 |
2013/09/03 | 173 | 177 | 172 | 176 | 14,000 |
2013/09/02 | 174 | 174 | 170 | 173 | 14,000 |
2013/08/30 | 173 | 178 | 170 | 174 | 26,000 |
2013/08/29 | 174 | 175 | 172 | 175 | 13,500 |
2013/08/28 | 177 | 177 | 174 | 175 | 14,000 |
2013/08/27 | 179 | 180 | 179 | 180 | 5,500 |
2013/08/26 | 182 | 182 | 179 | 179 | 6,000 |
2013/08/23 | 180 | 181 | 180 | 181 | 5,500 |
2013/08/22 | 185 | 185 | 179 | 181 | 12,000 |
2013/08/21 | 180 | 180 | 177 | 180 | 16,500 |
2013/08/20 | 176 | 196 | 176 | 183 | 85,500 |
2013/08/19 | 176 | 176 | 174 | 175 | 8,500 |
2013/08/16 | 174 | 175 | 173 | 174 | 13,000 |
2013/08/15 | 175 | 179 | 174 | 176 | 31,000 |
2013/08/14 | 181 | 181 | 175 | 180 | 18,000 |
2013/08/13 | 181 | 182 | 177 | 181 | 55,500 |
2013/08/12 | 198 | 201 | 181 | 181 | 429,500 |
2013/08/09 | 222 | 222 | 213 | 222 | 490,500 |
2013/08/08 | 175 | 182 | 172 | 172 | 37,500 |
2013/08/07 | 175 | 176 | 175 | 176 | 1,500 |
2013/08/06 | 177 | 181 | 170 | 175 | 18,000 |
2013/08/05 | 175 | 188 | 171 | 175 | 71,500 |
2013/08/02 | 168 | 170 | 163 | 170 | 10,000 |
2013/08/01 | 163 | 164 | 163 | 164 | 2,500 |
2013/07/31 | 162 | 163 | 160 | 163 | 15,500 |
2013/07/30 | 164 | 165 | 159 | 163 | 28,500 |
2013/07/29 | 167 | 167 | 164 | 165 | 5,000 |
2013/07/26 | 170 | 170 | 165 | 167 | 20,500 |
2013/07/25 | 170 | 170 | 166 | 167 | 10,500 |
2013/07/24 | 166 | 169 | 165 | 169 | 9,500 |
2013/07/22 | 168 | 169 | 166 | 166 | 2,500 |
2013/07/19 | 170 | 170 | 167 | 167 | 8,500 |
2013/07/18 | 175 | 176 | 170 | 172 | 13,000 |
2013/07/17 | 171 | 175 | 171 | 175 | 6,500 |
2013/07/16 | 173 | 174 | 172 | 172 | 5,500 |
2013/07/12 | 170 | 171 | 170 | 171 | 3,500 |
2013/07/11 | 172 | 173 | 170 | 170 | 7,000 |
2013/07/10 | 167 | 175 | 167 | 173 | 12,500 |
2013/07/09 | 167 | 168 | 167 | 168 | 1,500 |
2013/07/08 | 168 | 169 | 166 | 168 | 5,500 |
2013/07/05 | 161 | 165 | 161 | 164 | 3,000 |
2013/07/04 | 160 | 165 | 160 | 165 | 3,500 |
2013/07/03 | 159 | 160 | 159 | 159 | 3,500 |
2013/07/02 | 157 | 163 | 157 | 158 | 4,500 |
2013/07/01 | 152 | 159 | 152 | 158 | 7,500 |
2013/06/28 | 148 | 152 | 147 | 152 | 11,500 |
2013/06/27 | 148 | 149 | 147 | 147 | 18,000 |
2013/06/26 | 164 | 164 | 151 | 151 | 32,000 |
2013/06/25 | 164 | 164 | 158 | 160 | 26,000 |
2013/06/21 | 165 | 165 | 163 | 165 | 9,000 |
2013/06/20 | 169 | 169 | 168 | 169 | 6,500 |
2013/06/19 | 172 | 176 | 171 | 174 | 8,000 |
2013/06/18 | 174 | 175 | 174 | 174 | 1,500 |
2013/06/17 | 170 | 170 | 169 | 170 | 4,500 |
2013/06/14 | 171 | 173 | 168 | 172 | 9,500 |
2013/06/13 | 163 | 166 | 162 | 166 | 4,500 |
2013/06/12 | 166 | 167 | 166 | 166 | 4,000 |
2013/06/11 | 172 | 172 | 164 | 166 | 21,000 |
2013/06/10 | 163 | 172 | 160 | 172 | 18,000 |
2013/06/07 | 168 | 168 | 155 | 157 | 62,500 |
2013/06/06 | 175 | 175 | 171 | 171 | 20,000 |
2013/06/05 | 174 | 181 | 173 | 180 | 13,500 |
2013/06/04 | 171 | 172 | 170 | 172 | 13,500 |
2013/06/03 | 173 | 175 | 171 | 175 | 19,500 |
2013/05/31 | 175 | 178 | 175 | 177 | 10,000 |
2013/05/30 | 182 | 182 | 173 | 176 | 21,000 |
2013/05/29 | 185 | 186 | 183 | 183 | 17,000 |
2013/05/28 | 185 | 187 | 181 | 184 | 7,000 |
2013/05/27 | 180 | 183 | 177 | 180 | 14,500 |
2013/05/24 | 186 | 187 | 183 | 183 | 30,000 |
2013/05/23 | 198 | 199 | 185 | 186 | 56,500 |
2013/05/22 | 187 | 200 | 186 | 198 | 17,500 |
2013/05/21 | 188 | 194 | 187 | 187 | 36,500 |
2013/05/20 | 202 | 202 | 191 | 191 | 28,500 |
2013/05/17 | 173 | 192 | 173 | 192 | 41,000 |
2013/05/16 | 185 | 185 | 177 | 177 | 42,500 |
2013/05/15 | 205 | 205 | 184 | 185 | 60,500 |
2013/05/14 | 212 | 215 | 193 | 198 | 208,500 |
2013/05/13 | 220 | 220 | 220 | 220 | 17,500 |
2013/05/10 | 170 | 171 | 170 | 170 | 55,500 |
2013/05/09 | 162 | 167 | 162 | 167 | 17,000 |
2013/05/08 | 161 | 168 | 161 | 161 | 22,500 |
2013/05/07 | 165 | 167 | 160 | 160 | 21,000 |
2013/05/02 | 159 | 161 | 157 | 158 | 16,500 |
2013/05/01 | 164 | 164 | 160 | 161 | 10,000 |
2013/04/30 | 164 | 164 | 162 | 162 | 27,000 |
2013/04/26 | 170 | 170 | 162 | 162 | 10,000 |
2013/04/25 | 172 | 173 | 165 | 166 | 23,500 |
2013/04/24 | 164 | 171 | 162 | 167 | 47,000 |
2013/04/23 | 165 | 165 | 158 | 161 | 24,500 |
2013/04/22 | 155 | 169 | 153 | 169 | 45,000 |
2013/04/19 | 152 | 152 | 151 | 152 | 4,500 |
2013/04/18 | 150 | 152 | 149 | 151 | 5,500 |
2013/04/17 | 151 | 151 | 149 | 150 | 4,000 |
2013/04/16 | 152 | 152 | 149 | 149 | 5,500 |
2013/04/15 | 151 | 152 | 150 | 151 | 4,000 |
2013/04/12 | 153 | 153 | 150 | 150 | 7,500 |
2013/04/11 | 153 | 153 | 150 | 150 | 5,500 |
2013/04/10 | 151 | 152 | 151 | 152 | 1,500 |
2013/04/09 | 153 | 155 | 150 | 151 | 9,000 |
2013/04/08 | 151 | 151 | 149 | 149 | 11,000 |
2013/04/05 | 152 | 156 | 151 | 151 | 7,500 |
2013/04/04 | 146 | 153 | 146 | 153 | 5,500 |
2013/04/03 | 145 | 145 | 145 | 145 | 1,000 |
2013/04/02 | 145 | 148 | 140 | 148 | 28,500 |
2013/04/01 | 151 | 151 | 146 | 146 | 10,500 |
2013/03/29 | 152 | 152 | 148 | 151 | 14,000 |
2013/03/28 | 156 | 159 | 152 | 153 | 11,000 |
2013/03/27 | 152 | 153 | 152 | 153 | 2,000 |
2013/03/26 | 152 | 153 | 152 | 152 | 4,000 |
2013/03/25 | 156 | 156 | 151 | 154 | 12,000 |
2013/03/22 | 160 | 160 | 154 | 155 | 27,000 |
2013/03/21 | 161 | 161 | 158 | 160 | 14,000 |
2013/03/19 | 160 | 160 | 159 | 159 | 4,000 |
2013/03/18 | 161 | 161 | 158 | 158 | 7,000 |
2013/03/15 | 161 | 161 | 157 | 161 | 29,500 |
2013/03/14 | 160 | 160 | 157 | 159 | 20,500 |
2013/03/13 | 158 | 160 | 158 | 160 | 16,000 |
2013/03/12 | 169 | 170 | 158 | 160 | 77,500 |
2013/03/11 | 182 | 188 | 160 | 173 | 224,000 |
2013/03/08 | 165 | 204 | 160 | 177 | 311,500 |
2013/03/07 | 158 | 174 | 158 | 166 | 135,500 |
2013/03/06 | 148 | 157 | 148 | 155 | 50,500 |
2013/03/05 | 147 | 148 | 145 | 148 | 5,500 |
2013/03/04 | 147 | 147 | 144 | 145 | 7,000 |
2013/03/01 | 144 | 144 | 142 | 143 | 8,000 |
2013/02/28 | 142 | 146 | 142 | 144 | 71,500 |
2013/02/27 | 137 | 150 | 133 | 150 | 144,500 |
2013/02/26 | 137 | 137 | 137 | 137 | 4,500 |
2013/02/25 | 134 | 137 | 134 | 137 | 3,000 |
2013/02/22 | 134 | 134 | 129 | 132 | 5,500 |
2013/02/21 | 132 | 135 | 132 | 135 | 1,500 |
2013/02/20 | 134 | 134 | 132 | 132 | 2,500 |
2013/02/19 | 134 | 134 | 134 | 134 | 3,000 |
2013/02/18 | 133 | 133 | 132 | 133 | 2,500 |
2013/02/15 | 134 | 134 | 128 | 129 | 21,000 |
2013/02/14 | 137 | 137 | 134 | 135 | 14,500 |
2013/02/13 | 143 | 143 | 136 | 136 | 14,000 |
2013/02/12 | 144 | 145 | 141 | 141 | 9,500 |
2013/02/08 | 148 | 150 | 146 | 147 | 12,500 |
2013/02/07 | 152 | 152 | 148 | 150 | 16,000 |
2013/02/06 | 154 | 154 | 152 | 153 | 7,000 |
2013/02/05 | 156 | 159 | 151 | 151 | 12,000 |
2013/02/04 | 158 | 162 | 152 | 159 | 26,500 |
2013/02/01 | 161 | 161 | 157 | 158 | 10,500 |
2013/01/31 | 164 | 164 | 156 | 161 | 29,500 |
2013/01/30 | 157 | 165 | 157 | 159 | 13,500 |
2013/01/29 | 157 | 161 | 155 | 155 | 7,000 |
2013/01/28 | 154 | 158 | 154 | 157 | 10,000 |
2013/01/25 | 151 | 154 | 151 | 154 | 10,500 |
2013/01/24 | 156 | 156 | 149 | 151 | 35,500 |
2013/01/23 | 160 | 165 | 156 | 156 | 26,500 |
2013/01/22 | 165 | 170 | 164 | 165 | 11,500 |
2013/01/21 | 169 | 177 | 164 | 169 | 28,000 |
2013/01/18 | 177 | 183 | 171 | 174 | 95,500 |
2013/01/17 | 163 | 178 | 161 | 177 | 112,000 |
2013/01/16 | 169 | 170 | 155 | 160 | 35,500 |
2013/01/15 | 160 | 172 | 152 | 172 | 105,000 |
2013/01/11 | 146 | 149 | 144 | 146 | 13,500 |
2013/01/10 | 143 | 151 | 143 | 148 | 48,500 |
2013/01/09 | 138 | 143 | 138 | 142 | 18,500 |
2013/01/08 | 140 | 140 | 138 | 139 | 5,500 |
2013/01/07 | 144 | 144 | 136 | 141 | 30,000 |
2013/01/04 | 144 | 145 | 141 | 142 | 11,500 |