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 |
---|---|---|---|---|---|
2015/12/30 | 358 | 375 | 358 | 369 | 2,100 |
2015/12/29 | 355 | 360 | 355 | 358 | 3,600 |
2015/12/28 | 357 | 359 | 345 | 355 | 13,700 |
2015/12/25 | 356 | 361 | 350 | 358 | 22,300 |
2015/12/24 | 373 | 374 | 352 | 358 | 19,300 |
2015/12/22 | 373 | 380 | 367 | 373 | 12,800 |
2015/12/21 | 378 | 387 | 370 | 377 | 7,400 |
2015/12/18 | 380 | 382 | 378 | 379 | 8,300 |
2015/12/17 | 382 | 386 | 376 | 380 | 8,000 |
2015/12/16 | 378 | 380 | 375 | 377 | 10,900 |
2015/12/15 | 380 | 381 | 375 | 377 | 9,100 |
2015/12/14 | 382 | 385 | 371 | 380 | 5,400 |
2015/12/11 | 395 | 399 | 388 | 388 | 6,000 |
2015/12/10 | 385 | 391 | 385 | 389 | 6,800 |
2015/12/09 | 386 | 391 | 385 | 387 | 8,500 |
2015/12/08 | 400 | 400 | 382 | 394 | 14,500 |
2015/12/07 | 402 | 406 | 395 | 400 | 12,900 |
2015/12/04 | 390 | 402 | 390 | 400 | 21,900 |
2015/12/03 | 389 | 398 | 387 | 394 | 15,900 |
2015/12/02 | 387 | 390 | 381 | 388 | 173,100 |
2015/12/01 | 382 | 384 | 375 | 380 | 7,700 |
2015/11/30 | 384 | 385 | 379 | 381 | 6,200 |
2015/11/27 | 387 | 387 | 382 | 384 | 7,600 |
2015/11/26 | 387 | 387 | 382 | 387 | 3,400 |
2015/11/25 | 385 | 389 | 384 | 388 | 1,700 |
2015/11/24 | 381 | 389 | 380 | 389 | 11,700 |
2015/11/20 | 382 | 384 | 380 | 381 | 3,400 |
2015/11/19 | 380 | 386 | 380 | 384 | 4,500 |
2015/11/18 | 379 | 384 | 375 | 384 | 4,700 |
2015/11/17 | 377 | 377 | 369 | 373 | 7,800 |
2015/11/16 | 376 | 382 | 374 | 376 | 4,900 |
2015/11/13 | 381 | 399 | 379 | 379 | 12,600 |
2015/11/12 | 386 | 388 | 384 | 384 | 1,500 |
2015/11/11 | 385 | 392 | 383 | 386 | 7,100 |
2015/11/10 | 390 | 393 | 385 | 388 | 5,200 |
2015/11/09 | 394 | 400 | 379 | 389 | 16,800 |
2015/11/06 | 404 | 410 | 404 | 410 | 6,500 |
2015/11/05 | 396 | 400 | 395 | 400 | 5,600 |
2015/11/04 | 401 | 403 | 393 | 397 | 14,100 |
2015/11/02 | 406 | 406 | 398 | 403 | 8,500 |
2015/10/30 | 405 | 407 | 405 | 406 | 7,400 |
2015/10/29 | 412 | 412 | 405 | 408 | 3,500 |
2015/10/28 | 407 | 414 | 406 | 413 | 9,600 |
2015/10/27 | 405 | 410 | 405 | 407 | 6,100 |
2015/10/26 | 405 | 406 | 405 | 405 | 4,400 |
2015/10/23 | 411 | 415 | 400 | 405 | 21,600 |
2015/10/22 | 414 | 414 | 403 | 410 | 8,400 |
2015/10/21 | 402 | 415 | 402 | 410 | 18,900 |
2015/10/20 | 409 | 429 | 398 | 409 | 92,900 |
2015/10/19 | 403 | 407 | 398 | 401 | 14,200 |
2015/10/16 | 387 | 400 | 387 | 390 | 25,100 |
2015/10/15 | 398 | 410 | 388 | 395 | 407,700 |
2015/10/14 | 382 | 400 | 380 | 390 | 35,400 |
2015/10/13 | 382 | 385 | 382 | 382 | 2,600 |
2015/10/09 | 380 | 395 | 379 | 382 | 9,400 |
2015/10/08 | 380 | 385 | 380 | 382 | 4,100 |
2015/10/07 | 378 | 384 | 377 | 382 | 3,100 |
2015/10/06 | 380 | 380 | 378 | 378 | 1,900 |
2015/10/05 | 376 | 381 | 376 | 378 | 2,200 |
2015/10/02 | 379 | 380 | 379 | 380 | 1,700 |
2015/10/01 | 374 | 379 | 374 | 379 | 500 |
2015/09/30 | 370 | 375 | 370 | 373 | 5,400 |
2015/09/29 | 376 | 377 | 369 | 370 | 15,400 |
2015/09/28 | 384 | 384 | 384 | 384 | 300 |
2015/09/25 | 382 | 382 | 372 | 379 | 4,300 |
2015/09/24 | 386 | 386 | 382 | 384 | 2,400 |
2015/09/18 | 392 | 392 | 386 | 390 | 3,300 |
2015/09/17 | 396 | 396 | 393 | 395 | 2,100 |
2015/09/16 | 398 | 403 | 396 | 396 | 900 |
2015/09/15 | 402 | 402 | 393 | 395 | 3,400 |
2015/09/14 | 401 | 403 | 401 | 403 | 700 |
2015/09/11 | 406 | 409 | 397 | 401 | 7,600 |
2015/09/10 | 391 | 404 | 389 | 404 | 13,200 |
2015/09/09 | 390 | 400 | 386 | 395 | 16,400 |
2015/09/08 | 393 | 393 | 381 | 387 | 5,500 |
2015/09/07 | 390 | 395 | 387 | 395 | 800 |
2015/09/04 | 400 | 404 | 388 | 397 | 4,600 |
2015/09/03 | 402 | 410 | 401 | 402 | 5,700 |
2015/09/02 | 390 | 402 | 390 | 402 | 6,200 |
2015/09/01 | 398 | 404 | 397 | 399 | 8,900 |
2015/08/31 | 396 | 398 | 391 | 398 | 4,800 |
2015/08/28 | 398 | 399 | 392 | 396 | 10,900 |
2015/08/27 | 400 | 400 | 389 | 396 | 12,500 |
2015/08/26 | 362 | 385 | 362 | 385 | 14,700 |
2015/08/25 | 351 | 382 | 342 | 374 | 31,100 |
2015/08/24 | 379 | 397 | 372 | 375 | 34,400 |
2015/08/21 | 400 | 406 | 397 | 403 | 16,900 |
2015/08/20 | 409 | 418 | 409 | 411 | 15,400 |
2015/08/19 | 404 | 445 | 402 | 413 | 98,300 |
2015/08/18 | 403 | 406 | 401 | 403 | 3,800 |
2015/08/17 | 401 | 403 | 399 | 402 | 10,900 |
2015/08/14 | 408 | 408 | 398 | 401 | 12,700 |
2015/08/13 | 406 | 413 | 403 | 413 | 9,000 |
2015/08/12 | 402 | 415 | 396 | 412 | 31,300 |
2015/08/11 | 406 | 434 | 395 | 417 | 116,300 |
2015/08/10 | 405 | 415 | 395 | 395 | 57,600 |
2015/08/07 | 380 | 436 | 379 | 421 | 334,400 |
2015/08/06 | 367 | 374 | 365 | 373 | 9,400 |
2015/08/05 | 357 | 365 | 357 | 365 | 4,600 |
2015/08/04 | 358 | 362 | 355 | 360 | 11,000 |
2015/08/03 | 365 | 366 | 356 | 358 | 25,400 |
2015/07/31 | 371 | 371 | 364 | 364 | 6,400 |
2015/07/30 | 378 | 380 | 369 | 371 | 6,800 |
2015/07/29 | 369 | 374 | 367 | 370 | 3,500 |
2015/07/28 | 364 | 372 | 364 | 370 | 6,600 |
2015/07/27 | 365 | 373 | 362 | 372 | 16,100 |
2015/07/24 | 372 | 373 | 365 | 370 | 16,200 |
2015/07/23 | 373 | 375 | 370 | 372 | 5,600 |
2015/07/22 | 369 | 376 | 369 | 376 | 10,100 |
2015/07/21 | 379 | 379 | 370 | 372 | 7,300 |
2015/07/17 | 378 | 380 | 373 | 375 | 9,600 |
2015/07/16 | 375 | 382 | 375 | 377 | 8,200 |
2015/07/15 | 383 | 385 | 377 | 381 | 19,700 |
2015/07/14 | 374 | 387 | 373 | 383 | 45,400 |
2015/07/13 | 359 | 372 | 352 | 372 | 53,700 |
2015/07/10 | 364 | 428 | 354 | 354 | 885,100 |
2015/07/09 | 360 | 361 | 334 | 348 | 44,700 |
2015/07/08 | 373 | 373 | 364 | 365 | 14,300 |
2015/07/07 | 369 | 374 | 369 | 373 | 5,400 |
2015/07/06 | 366 | 374 | 363 | 373 | 11,700 |
2015/07/03 | 374 | 374 | 372 | 373 | 6,200 |
2015/07/02 | 371 | 374 | 371 | 373 | 5,100 |
2015/07/01 | 369 | 372 | 367 | 371 | 8,900 |
2015/06/30 | 365 | 370 | 365 | 367 | 7,300 |
2015/06/29 | 364 | 372 | 363 | 363 | 16,800 |
2015/06/26 | 373 | 374 | 369 | 372 | 15,400 |
2015/06/25 | 370 | 374 | 369 | 373 | 7,400 |
2015/06/24 | 370 | 374 | 369 | 370 | 10,800 |
2015/06/23 | 375 | 375 | 369 | 370 | 10,400 |
2015/06/22 | 369 | 375 | 368 | 374 | 15,900 |
2015/06/19 | 369 | 374 | 368 | 372 | 9,500 |
2015/06/18 | 370 | 377 | 370 | 370 | 35,500 |
2015/06/17 | 371 | 377 | 371 | 371 | 5,400 |
2015/06/16 | 371 | 374 | 370 | 371 | 11,100 |
2015/06/15 | 374 | 375 | 372 | 373 | 18,900 |
2015/06/12 | 379 | 380 | 375 | 375 | 11,000 |
2015/06/11 | 377 | 380 | 375 | 379 | 9,800 |
2015/06/10 | 381 | 382 | 375 | 377 | 11,700 |
2015/06/09 | 387 | 387 | 380 | 380 | 17,500 |
2015/06/08 | 383 | 386 | 382 | 386 | 8,900 |
2015/06/05 | 383 | 387 | 381 | 384 | 14,100 |
2015/06/04 | 390 | 391 | 385 | 387 | 17,200 |
2015/06/03 | 390 | 391 | 386 | 391 | 6,500 |
2015/06/02 | 392 | 393 | 387 | 392 | 3,500 |
2015/06/01 | 388 | 392 | 387 | 392 | 6,100 |
2015/05/29 | 388 | 392 | 387 | 388 | 9,200 |
2015/05/28 | 391 | 393 | 384 | 388 | 7,000 |
2015/05/27 | 390 | 393 | 387 | 387 | 14,000 |
2015/05/26 | 394 | 395 | 385 | 387 | 9,500 |
2015/05/25 | 386 | 390 | 386 | 390 | 4,000 |
2015/05/22 | 392 | 393 | 386 | 392 | 4,600 |
2015/05/21 | 392 | 393 | 386 | 393 | 8,600 |
2015/05/20 | 381 | 392 | 381 | 392 | 14,300 |
2015/05/19 | 384 | 384 | 381 | 381 | 5,400 |
2015/05/18 | 380 | 382 | 377 | 380 | 20,000 |
2015/05/15 | 387 | 392 | 376 | 381 | 29,700 |
2015/05/14 | 386 | 389 | 385 | 387 | 14,700 |
2015/05/13 | 392 | 393 | 386 | 389 | 16,100 |
2015/05/12 | 386 | 392 | 386 | 392 | 17,000 |
2015/05/11 | 390 | 400 | 383 | 387 | 57,000 |
2015/05/08 | 403 | 406 | 402 | 405 | 5,800 |
2015/05/07 | 398 | 407 | 398 | 403 | 8,100 |
2015/05/01 | 408 | 408 | 394 | 402 | 15,500 |
2015/04/30 | 403 | 407 | 399 | 400 | 8,100 |
2015/04/28 | 407 | 409 | 403 | 403 | 3,600 |
2015/04/27 | 403 | 409 | 401 | 407 | 16,500 |
2015/04/24 | 410 | 412 | 407 | 410 | 6,700 |
2015/04/23 | 409 | 413 | 406 | 409 | 6,600 |
2015/04/22 | 410 | 412 | 406 | 411 | 10,300 |
2015/04/21 | 409 | 412 | 408 | 412 | 5,900 |
2015/04/20 | 414 | 415 | 410 | 410 | 3,800 |
2015/04/17 | 414 | 415 | 412 | 414 | 1,400 |
2015/04/16 | 417 | 417 | 411 | 416 | 9,200 |
2015/04/15 | 415 | 419 | 407 | 416 | 14,100 |
2015/04/14 | 418 | 419 | 410 | 416 | 8,700 |
2015/04/13 | 417 | 421 | 416 | 421 | 3,100 |
2015/04/10 | 424 | 424 | 413 | 417 | 13,700 |
2015/04/09 | 422 | 425 | 422 | 424 | 6,800 |
2015/04/08 | 419 | 422 | 415 | 420 | 6,900 |
2015/04/07 | 411 | 418 | 411 | 418 | 9,100 |
2015/04/06 | 405 | 418 | 405 | 416 | 10,000 |
2015/04/03 | 413 | 414 | 405 | 405 | 8,100 |
2015/04/02 | 395 | 414 | 395 | 413 | 34,500 |
2015/04/01 | 392 | 399 | 392 | 395 | 14,200 |
2015/03/31 | 394 | 396 | 388 | 392 | 26,500 |
2015/03/30 | 400 | 400 | 392 | 396 | 5,700 |
2015/03/27 | 399 | 400 | 395 | 397 | 19,000 |
2015/03/26 | 400 | 403 | 398 | 400 | 19,700 |
2015/03/25 | 404 | 408 | 398 | 403 | 27,900 |
2015/03/24 | 407 | 408 | 402 | 404 | 6,000 |
2015/03/23 | 402 | 409 | 402 | 406 | 24,100 |
2015/03/20 | 404 | 407 | 400 | 404 | 31,000 |
2015/03/19 | 416 | 416 | 408 | 410 | 2,800 |
2015/03/18 | 413 | 417 | 409 | 416 | 10,300 |
2015/03/17 | 408 | 412 | 402 | 412 | 29,000 |
2015/03/16 | 412 | 415 | 410 | 413 | 16,900 |
2015/03/13 | 419 | 419 | 413 | 417 | 51,900 |
2015/03/12 | 415 | 421 | 415 | 420 | 10,500 |
2015/03/11 | 403 | 418 | 402 | 418 | 26,800 |
2015/03/10 | 425 | 425 | 409 | 411 | 35,600 |
2015/03/09 | 421 | 425 | 419 | 420 | 26,000 |
2015/03/06 | 423 | 428 | 422 | 425 | 12,300 |
2015/03/05 | 423 | 430 | 423 | 423 | 20,600 |
2015/03/04 | 436 | 436 | 425 | 429 | 26,600 |
2015/03/03 | 443 | 443 | 435 | 436 | 47,600 |
2015/03/02 | 421 | 439 | 421 | 439 | 66,800 |
2015/02/27 | 421 | 424 | 415 | 420 | 102,900 |
2015/02/26 | 429 | 429 | 423 | 424 | 11,800 |
2015/02/25 | 429 | 430 | 425 | 425 | 29,800 |
2015/02/24 | 428 | 430 | 422 | 424 | 39,200 |
2015/02/23 | 433 | 434 | 429 | 429 | 39,800 |
2015/02/20 | 440 | 443 | 431 | 436 | 73,300 |
2015/02/19 | 438 | 447 | 434 | 440 | 69,500 |
2015/02/18 | 431 | 442 | 430 | 433 | 67,400 |
2015/02/17 | 427 | 428 | 421 | 423 | 71,500 |
2015/02/16 | 434 | 442 | 431 | 433 | 58,600 |
2015/02/13 | 447 | 447 | 430 | 438 | 109,400 |
2015/02/12 | 466 | 466 | 431 | 445 | 322,500 |
2015/02/10 | 470 | 479 | 440 | 479 | 287,900 |
2015/02/09 | 525 | 528 | 480 | 500 | 119,900 |
2015/02/06 | 513 | 535 | 513 | 535 | 58,000 |
2015/02/05 | 514 | 525 | 512 | 519 | 53,800 |
2015/02/04 | 518 | 528 | 515 | 524 | 44,400 |
2015/02/03 | 524 | 528 | 498 | 510 | 78,000 |
2015/02/02 | 537 | 540 | 525 | 527 | 60,100 |
2015/01/30 | 543 | 550 | 531 | 537 | 33,000 |
2015/01/29 | 545 | 545 | 534 | 537 | 44,600 |
2015/01/28 | 539 | 556 | 539 | 545 | 39,400 |
2015/01/27 | 555 | 555 | 541 | 541 | 29,600 |
2015/01/26 | 548 | 554 | 537 | 554 | 47,100 |
2015/01/23 | 534 | 542 | 525 | 538 | 34,200 |
2015/01/22 | 538 | 542 | 528 | 528 | 35,800 |
2015/01/21 | 550 | 550 | 535 | 545 | 37,500 |
2015/01/20 | 548 | 561 | 544 | 553 | 74,700 |
2015/01/19 | 530 | 547 | 526 | 543 | 49,400 |
2015/01/16 | 536 | 539 | 516 | 520 | 53,000 |
2015/01/15 | 533 | 537 | 523 | 534 | 24,400 |
2015/01/14 | 527 | 533 | 516 | 525 | 53,700 |
2015/01/13 | 522 | 530 | 517 | 528 | 60,500 |
2015/01/09 | 558 | 559 | 520 | 531 | 88,300 |
2015/01/08 | 545 | 561 | 540 | 550 | 68,700 |
2015/01/07 | 544 | 560 | 528 | 538 | 76,000 |
2015/01/06 | 547 | 572 | 541 | 541 | 137,000 |
2015/01/05 | 560 | 590 | 556 | 577 | 155,500 |