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 |
---|---|---|---|---|---|
2017/12/29 | 719 | 719 | 691 | 692 | 44,100 |
2017/12/28 | 720 | 733 | 713 | 719 | 56,700 |
2017/12/27 | 702 | 737 | 688 | 733 | 161,700 |
2017/12/26 | 700 | 700 | 672 | 698 | 68,200 |
2017/12/25 | 724 | 740 | 675 | 680 | 269,200 |
2017/12/22 | 663 | 695 | 662 | 690 | 84,700 |
2017/12/21 | 650 | 690 | 643 | 660 | 122,400 |
2017/12/20 | 648 | 648 | 637 | 645 | 10,900 |
2017/12/19 | 630 | 648 | 630 | 643 | 25,800 |
2017/12/18 | 626 | 631 | 622 | 627 | 22,100 |
2017/12/15 | 636 | 636 | 626 | 626 | 8,400 |
2017/12/14 | 630 | 630 | 626 | 630 | 5,700 |
2017/12/13 | 638 | 638 | 627 | 627 | 10,000 |
2017/12/12 | 627 | 630 | 626 | 628 | 8,000 |
2017/12/11 | 621 | 633 | 621 | 627 | 13,500 |
2017/12/08 | 626 | 629 | 620 | 624 | 19,300 |
2017/12/07 | 619 | 632 | 616 | 625 | 30,500 |
2017/12/06 | 625 | 626 | 615 | 618 | 22,100 |
2017/12/05 | 638 | 638 | 621 | 628 | 22,100 |
2017/12/04 | 632 | 641 | 632 | 633 | 36,100 |
2017/12/01 | 636 | 656 | 630 | 630 | 40,100 |
2017/11/30 | 688 | 688 | 639 | 640 | 76,200 |
2017/11/29 | 648 | 682 | 648 | 679 | 90,300 |
2017/11/28 | 636 | 646 | 636 | 646 | 12,400 |
2017/11/27 | 634 | 645 | 632 | 637 | 33,000 |
2017/11/24 | 615 | 635 | 615 | 627 | 26,700 |
2017/11/22 | 614 | 621 | 611 | 618 | 19,700 |
2017/11/21 | 610 | 618 | 610 | 613 | 15,800 |
2017/11/20 | 600 | 619 | 600 | 612 | 24,900 |
2017/11/17 | 594 | 599 | 590 | 599 | 22,700 |
2017/11/16 | 580 | 594 | 580 | 587 | 19,700 |
2017/11/15 | 598 | 601 | 584 | 584 | 52,700 |
2017/11/14 | 610 | 633 | 596 | 607 | 75,500 |
2017/11/13 | 610 | 628 | 605 | 616 | 69,800 |
2017/11/10 | 573 | 608 | 573 | 603 | 65,400 |
2017/11/09 | 570 | 580 | 567 | 572 | 23,500 |
2017/11/08 | 569 | 575 | 566 | 572 | 24,300 |
2017/11/07 | 602 | 602 | 569 | 575 | 81,000 |
2017/11/06 | 589 | 589 | 580 | 584 | 53,000 |
2017/11/02 | 585 | 585 | 578 | 584 | 38,600 |
2017/11/01 | 585 | 586 | 575 | 585 | 77,200 |
2017/10/31 | 600 | 601 | 581 | 585 | 70,000 |
2017/10/30 | 584 | 604 | 566 | 590 | 265,900 |
2017/10/27 | 555 | 560 | 549 | 554 | 45,400 |
2017/10/26 | 540 | 551 | 537 | 548 | 38,400 |
2017/10/25 | 527 | 535 | 527 | 533 | 32,400 |
2017/10/24 | 526 | 527 | 525 | 525 | 600 |
2017/10/23 | 520 | 532 | 520 | 525 | 15,300 |
2017/10/20 | 524 | 526 | 520 | 520 | 17,100 |
2017/10/19 | 528 | 528 | 523 | 526 | 11,100 |
2017/10/18 | 531 | 531 | 523 | 528 | 19,600 |
2017/10/17 | 530 | 531 | 528 | 528 | 7,700 |
2017/10/16 | 533 | 534 | 529 | 529 | 12,000 |
2017/10/13 | 534 | 534 | 528 | 528 | 21,300 |
2017/10/12 | 527 | 538 | 527 | 535 | 24,000 |
2017/10/11 | 529 | 531 | 526 | 529 | 4,300 |
2017/10/10 | 522 | 532 | 522 | 530 | 11,900 |
2017/10/06 | 525 | 528 | 524 | 524 | 23,000 |
2017/10/05 | 536 | 536 | 516 | 525 | 24,400 |
2017/10/04 | 529 | 538 | 527 | 532 | 34,300 |
2017/10/03 | 523 | 527 | 517 | 527 | 13,300 |
2017/10/02 | 521 | 529 | 520 | 523 | 15,200 |
2017/09/29 | 525 | 527 | 514 | 517 | 20,300 |
2017/09/28 | 524 | 538 | 521 | 530 | 32,200 |
2017/09/27 | 514 | 525 | 511 | 524 | 30,800 |
2017/09/26 | 510 | 515 | 504 | 510 | 16,500 |
2017/09/25 | 520 | 520 | 505 | 510 | 16,800 |
2017/09/22 | 504 | 508 | 500 | 505 | 25,100 |
2017/09/21 | 496 | 516 | 496 | 508 | 56,300 |
2017/09/20 | 496 | 497 | 493 | 493 | 18,500 |
2017/09/19 | 493 | 498 | 491 | 495 | 19,000 |
2017/09/15 | 492 | 492 | 490 | 492 | 6,500 |
2017/09/14 | 492 | 495 | 490 | 492 | 19,300 |
2017/09/13 | 493 | 493 | 489 | 489 | 7,700 |
2017/09/12 | 492 | 496 | 492 | 493 | 15,000 |
2017/09/11 | 490 | 495 | 490 | 492 | 15,500 |
2017/09/08 | 487 | 490 | 486 | 490 | 7,300 |
2017/09/07 | 487 | 487 | 487 | 487 | 1,000 |
2017/09/06 | 485 | 490 | 485 | 486 | 9,500 |
2017/09/05 | 490 | 490 | 486 | 486 | 8,800 |
2017/09/04 | 491 | 491 | 485 | 488 | 11,700 |
2017/09/01 | 489 | 492 | 489 | 491 | 21,100 |
2017/08/31 | 491 | 492 | 490 | 492 | 22,600 |
2017/08/30 | 489 | 494 | 487 | 491 | 8,500 |
2017/08/29 | 492 | 492 | 486 | 489 | 4,400 |
2017/08/28 | 487 | 492 | 487 | 492 | 13,100 |
2017/08/25 | 487 | 491 | 487 | 487 | 12,100 |
2017/08/24 | 490 | 490 | 485 | 488 | 8,800 |
2017/08/23 | 487 | 492 | 487 | 491 | 10,900 |
2017/08/22 | 486 | 488 | 486 | 487 | 3,100 |
2017/08/21 | 489 | 490 | 488 | 490 | 2,900 |
2017/08/18 | 483 | 489 | 480 | 487 | 16,400 |
2017/08/17 | 485 | 489 | 485 | 487 | 4,500 |
2017/08/16 | 487 | 491 | 487 | 490 | 9,400 |
2017/08/15 | 492 | 492 | 483 | 488 | 14,200 |
2017/08/14 | 489 | 492 | 480 | 492 | 19,500 |
2017/08/10 | 490 | 497 | 484 | 494 | 13,800 |
2017/08/09 | 491 | 495 | 488 | 490 | 14,300 |
2017/08/08 | 490 | 504 | 489 | 504 | 21,300 |
2017/08/07 | 489 | 493 | 489 | 493 | 3,600 |
2017/08/04 | 494 | 494 | 482 | 489 | 8,100 |
2017/08/03 | 495 | 495 | 489 | 493 | 6,600 |
2017/08/02 | 491 | 494 | 489 | 494 | 4,300 |
2017/08/01 | 491 | 492 | 482 | 488 | 11,300 |
2017/07/31 | 492 | 496 | 492 | 493 | 3,800 |
2017/07/28 | 500 | 502 | 492 | 496 | 6,200 |
2017/07/27 | 503 | 508 | 500 | 502 | 7,400 |
2017/07/26 | 507 | 508 | 503 | 503 | 5,200 |
2017/07/25 | 512 | 512 | 505 | 506 | 7,800 |
2017/07/24 | 499 | 512 | 496 | 512 | 18,600 |
2017/07/21 | 495 | 498 | 491 | 498 | 6,000 |
2017/07/20 | 498 | 498 | 494 | 495 | 7,000 |
2017/07/19 | 494 | 499 | 492 | 499 | 7,000 |
2017/07/18 | 490 | 499 | 490 | 499 | 9,100 |
2017/07/14 | 488 | 495 | 488 | 492 | 21,300 |
2017/07/13 | 488 | 489 | 485 | 486 | 3,400 |
2017/07/12 | 483 | 488 | 483 | 488 | 7,900 |
2017/07/11 | 481 | 486 | 481 | 481 | 14,500 |
2017/07/10 | 483 | 488 | 483 | 486 | 10,900 |
2017/07/07 | 476 | 484 | 474 | 484 | 6,400 |
2017/07/06 | 474 | 480 | 474 | 480 | 11,400 |
2017/07/05 | 479 | 479 | 472 | 474 | 6,300 |
2017/07/04 | 484 | 485 | 478 | 478 | 6,900 |
2017/07/03 | 486 | 486 | 475 | 478 | 6,800 |
2017/06/30 | 471 | 486 | 471 | 486 | 13,300 |
2017/06/29 | 478 | 478 | 471 | 475 | 12,600 |
2017/06/28 | 480 | 482 | 475 | 476 | 4,600 |
2017/06/27 | 480 | 484 | 479 | 480 | 8,300 |
2017/06/26 | 480 | 483 | 478 | 479 | 5,900 |
2017/06/23 | 479 | 480 | 474 | 476 | 9,200 |
2017/06/22 | 475 | 480 | 475 | 479 | 5,700 |
2017/06/21 | 473 | 474 | 470 | 474 | 8,100 |
2017/06/20 | 475 | 478 | 471 | 472 | 10,300 |
2017/06/19 | 478 | 482 | 475 | 476 | 5,200 |
2017/06/16 | 472 | 476 | 467 | 473 | 15,100 |
2017/06/15 | 466 | 485 | 466 | 478 | 25,700 |
2017/06/14 | 463 | 470 | 463 | 463 | 14,500 |
2017/06/13 | 455 | 460 | 451 | 460 | 308,700 |
2017/06/12 | 455 | 456 | 452 | 455 | 8,800 |
2017/06/09 | 458 | 459 | 454 | 457 | 12,200 |
2017/06/08 | 467 | 467 | 456 | 457 | 16,400 |
2017/06/07 | 461 | 463 | 460 | 462 | 9,300 |
2017/06/06 | 468 | 468 | 463 | 463 | 8,900 |
2017/06/05 | 470 | 470 | 465 | 468 | 11,200 |
2017/06/02 | 470 | 473 | 467 | 468 | 10,200 |
2017/06/01 | 464 | 474 | 464 | 468 | 15,000 |
2017/05/31 | 469 | 469 | 462 | 466 | 8,400 |
2017/05/30 | 471 | 473 | 466 | 468 | 14,300 |
2017/05/29 | 478 | 480 | 469 | 471 | 25,900 |
2017/05/26 | 467 | 470 | 465 | 470 | 10,400 |
2017/05/25 | 472 | 473 | 467 | 469 | 8,700 |
2017/05/24 | 462 | 470 | 461 | 470 | 6,400 |
2017/05/23 | 459 | 465 | 459 | 462 | 5,700 |
2017/05/22 | 458 | 461 | 456 | 458 | 8,300 |
2017/05/19 | 458 | 459 | 456 | 457 | 3,700 |
2017/05/18 | 455 | 459 | 454 | 455 | 9,500 |
2017/05/17 | 458 | 466 | 457 | 462 | 10,600 |
2017/05/16 | 457 | 459 | 457 | 458 | 5,200 |
2017/05/15 | 456 | 457 | 453 | 457 | 5,100 |
2017/05/12 | 455 | 457 | 452 | 457 | 11,900 |
2017/05/11 | 463 | 463 | 453 | 458 | 9,200 |
2017/05/10 | 470 | 470 | 455 | 464 | 48,100 |
2017/05/09 | 472 | 481 | 468 | 478 | 31,300 |
2017/05/08 | 462 | 478 | 462 | 472 | 16,900 |
2017/05/02 | 458 | 468 | 458 | 459 | 11,700 |
2017/05/01 | 452 | 465 | 451 | 464 | 13,400 |
2017/04/28 | 450 | 452 | 447 | 450 | 13,300 |
2017/04/27 | 447 | 452 | 447 | 450 | 8,100 |
2017/04/26 | 453 | 453 | 445 | 446 | 16,600 |
2017/04/25 | 442 | 446 | 442 | 445 | 6,200 |
2017/04/24 | 445 | 445 | 441 | 442 | 13,600 |
2017/04/21 | 444 | 448 | 441 | 445 | 5,700 |
2017/04/20 | 446 | 448 | 441 | 442 | 13,000 |
2017/04/19 | 440 | 443 | 439 | 442 | 4,500 |
2017/04/18 | 440 | 443 | 435 | 441 | 10,300 |
2017/04/17 | 432 | 436 | 432 | 435 | 12,900 |
2017/04/14 | 432 | 441 | 432 | 434 | 27,500 |
2017/04/13 | 436 | 436 | 428 | 436 | 28,000 |
2017/04/12 | 457 | 457 | 436 | 438 | 49,500 |
2017/04/11 | 458 | 460 | 452 | 460 | 6,500 |
2017/04/10 | 457 | 462 | 456 | 457 | 4,900 |
2017/04/07 | 456 | 473 | 441 | 457 | 60,800 |
2017/04/06 | 478 | 479 | 451 | 456 | 84,200 |
2017/04/05 | 481 | 489 | 480 | 484 | 6,500 |
2017/04/04 | 490 | 502 | 476 | 482 | 17,900 |
2017/04/03 | 495 | 495 | 486 | 494 | 8,700 |
2017/03/31 | 496 | 502 | 491 | 494 | 9,900 |
2017/03/30 | 499 | 505 | 496 | 496 | 50,100 |
2017/03/29 | 490 | 510 | 490 | 499 | 47,700 |
2017/03/28 | 479 | 493 | 479 | 491 | 44,200 |
2017/03/27 | 480 | 480 | 474 | 478 | 26,400 |
2017/03/24 | 469 | 475 | 469 | 474 | 13,500 |
2017/03/23 | 464 | 471 | 464 | 469 | 24,300 |
2017/03/22 | 467 | 471 | 464 | 468 | 48,500 |
2017/03/21 | 478 | 478 | 471 | 475 | 29,700 |
2017/03/17 | 492 | 493 | 479 | 480 | 33,400 |
2017/03/16 | 487 | 498 | 483 | 494 | 20,500 |
2017/03/15 | 506 | 508 | 483 | 489 | 66,300 |
2017/03/14 | 515 | 525 | 508 | 511 | 77,400 |
2017/03/13 | 489 | 518 | 487 | 509 | 114,300 |
2017/03/10 | 480 | 489 | 479 | 487 | 22,000 |
2017/03/09 | 478 | 483 | 477 | 478 | 31,800 |
2017/03/08 | 479 | 482 | 476 | 478 | 16,200 |
2017/03/07 | 473 | 493 | 473 | 478 | 49,200 |
2017/03/06 | 478 | 479 | 472 | 477 | 27,700 |
2017/03/03 | 480 | 482 | 472 | 474 | 57,400 |
2017/03/02 | 497 | 498 | 471 | 485 | 174,800 |
2017/03/01 | 506 | 515 | 491 | 503 | 120,800 |
2017/02/28 | 502 | 570 | 496 | 506 | 730,600 |
2017/02/27 | 480 | 497 | 475 | 492 | 67,300 |
2017/02/24 | 488 | 488 | 473 | 481 | 66,300 |
2017/02/23 | 476 | 488 | 470 | 485 | 91,100 |
2017/02/22 | 459 | 479 | 456 | 478 | 76,800 |
2017/02/21 | 465 | 466 | 455 | 458 | 27,600 |
2017/02/20 | 445 | 479 | 444 | 462 | 97,400 |
2017/02/17 | 441 | 444 | 439 | 442 | 21,800 |
2017/02/16 | 442 | 446 | 440 | 442 | 12,200 |
2017/02/15 | 440 | 441 | 437 | 438 | 9,400 |
2017/02/14 | 447 | 447 | 439 | 440 | 20,500 |
2017/02/13 | 436 | 450 | 436 | 447 | 29,200 |
2017/02/10 | 448 | 448 | 438 | 442 | 27,600 |
2017/02/09 | 445 | 448 | 440 | 446 | 20,100 |
2017/02/08 | 443 | 449 | 437 | 443 | 25,100 |
2017/02/07 | 448 | 448 | 431 | 435 | 77,900 |
2017/02/06 | 436 | 486 | 432 | 450 | 501,200 |
2017/02/03 | 432 | 437 | 430 | 430 | 10,400 |
2017/02/02 | 438 | 440 | 430 | 431 | 16,200 |
2017/02/01 | 436 | 438 | 434 | 438 | 8,000 |
2017/01/31 | 438 | 443 | 434 | 437 | 27,400 |
2017/01/30 | 440 | 441 | 435 | 439 | 33,400 |
2017/01/27 | 432 | 440 | 430 | 436 | 50,500 |
2017/01/26 | 431 | 433 | 427 | 430 | 50,100 |
2017/01/25 | 428 | 435 | 427 | 427 | 49,100 |
2017/01/24 | 422 | 427 | 420 | 422 | 46,100 |
2017/01/23 | 422 | 428 | 416 | 418 | 6,800 |
2017/01/20 | 415 | 421 | 415 | 420 | 6,600 |
2017/01/19 | 412 | 416 | 412 | 415 | 1,700 |
2017/01/18 | 409 | 417 | 405 | 416 | 15,100 |
2017/01/17 | 415 | 417 | 410 | 411 | 11,400 |
2017/01/16 | 418 | 420 | 412 | 419 | 6,100 |
2017/01/13 | 416 | 418 | 403 | 417 | 24,800 |
2017/01/12 | 424 | 424 | 417 | 417 | 6,000 |
2017/01/11 | 428 | 428 | 421 | 424 | 4,800 |
2017/01/10 | 427 | 428 | 423 | 426 | 10,000 |
2017/01/06 | 425 | 429 | 424 | 424 | 5,800 |
2017/01/05 | 418 | 428 | 417 | 425 | 10,700 |
2017/01/04 | 413 | 416 | 411 | 416 | 14,800 |