オーエス(9637)の株価時系列情報
オーエス(9637)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 |
---|---|---|---|---|---|
1985/12/26 | 610 | 610 | 610 | 610 | 1,000 |
1985/12/25 | 609 | 609 | 609 | 609 | 1,000 |
1985/12/24 | 609 | 609 | 609 | 609 | 1,000 |
1985/12/23 | 605 | 610 | 605 | 610 | 3,000 |
1985/12/21 | 600 | 605 | 600 | 605 | 2,000 |
1985/12/19 | 601 | 605 | 601 | 601 | 4,000 |
1985/12/18 | 601 | 601 | 601 | 601 | 1,000 |
1985/12/17 | 601 | 601 | 600 | 600 | 2,000 |
1985/12/13 | 590 | 630 | 590 | 630 | 18,000 |
1985/12/12 | 589 | 589 | 589 | 589 | 1,000 |
1985/12/09 | 594 | 594 | 594 | 594 | 1,000 |
1985/12/05 | 599 | 599 | 599 | 599 | 1,000 |
1985/12/03 | 600 | 600 | 600 | 600 | 1,000 |
1985/12/02 | 600 | 600 | 600 | 600 | 3,000 |
1985/11/30 | 600 | 600 | 600 | 600 | 2,000 |
1985/11/28 | 555 | 555 | 555 | 555 | 3,000 |
1985/11/27 | 560 | 560 | 560 | 560 | 2,000 |
1985/11/26 | 560 | 560 | 560 | 560 | 1,000 |
1985/11/22 | 560 | 560 | 560 | 560 | 1,000 |
1985/11/19 | 560 | 560 | 560 | 560 | 1,000 |
1985/11/18 | 555 | 555 | 555 | 555 | 1,000 |
1985/11/12 | 550 | 550 | 550 | 550 | 2,000 |
1985/11/06 | 555 | 555 | 555 | 555 | 1,000 |
1985/11/05 | 558 | 558 | 555 | 555 | 2,000 |
1985/10/30 | 553 | 560 | 553 | 560 | 2,000 |
1985/10/29 | 555 | 555 | 555 | 555 | 1,000 |
1985/10/24 | 550 | 550 | 550 | 550 | 1,000 |
1985/10/23 | 560 | 560 | 560 | 560 | 1,000 |
1985/10/22 | 561 | 561 | 560 | 560 | 4,000 |
1985/10/21 | 560 | 560 | 560 | 560 | 3,000 |
1985/10/18 | 555 | 560 | 555 | 560 | 2,000 |
1985/10/17 | 555 | 555 | 555 | 555 | 1,000 |
1985/10/15 | 540 | 555 | 540 | 555 | 2,000 |
1985/10/14 | 550 | 550 | 550 | 550 | 1,000 |
1985/10/09 | 550 | 550 | 550 | 550 | 2,000 |
1985/10/07 | 550 | 550 | 550 | 550 | 2,000 |
1985/10/02 | 550 | 550 | 550 | 550 | 2,000 |
1985/10/01 | 535 | 535 | 535 | 535 | 1,000 |
1985/09/30 | 530 | 530 | 530 | 530 | 3,000 |
1985/09/28 | 530 | 530 | 530 | 530 | 1,000 |
1985/09/27 | 530 | 530 | 530 | 530 | 1,000 |
1985/09/26 | 520 | 520 | 520 | 520 | 1,000 |
1985/09/25 | 520 | 520 | 520 | 520 | 3,000 |
1985/09/24 | 530 | 530 | 520 | 520 | 2,000 |
1985/09/21 | 520 | 529 | 520 | 529 | 2,000 |
1985/09/20 | 520 | 520 | 520 | 520 | 1,000 |
1985/09/17 | 550 | 550 | 550 | 550 | 4,000 |
1985/09/11 | 520 | 520 | 520 | 520 | 1,000 |
1985/09/10 | 520 | 520 | 520 | 520 | 2,000 |
1985/09/09 | 525 | 525 | 525 | 525 | 1,000 |
1985/09/03 | 523 | 523 | 523 | 523 | 1,000 |
1985/09/02 | 520 | 520 | 520 | 520 | 1,000 |
1985/08/27 | 520 | 520 | 520 | 520 | 1,000 |
1985/08/24 | 520 | 520 | 520 | 520 | 1,000 |
1985/08/23 | 525 | 525 | 525 | 525 | 1,000 |
1985/08/19 | 516 | 516 | 516 | 516 | 1,000 |
1985/08/17 | 515 | 515 | 515 | 515 | 1,000 |
1985/08/12 | 501 | 501 | 501 | 501 | 1,000 |
1985/08/09 | 506 | 506 | 506 | 506 | 1,000 |
1985/08/06 | 509 | 509 | 505 | 505 | 2,000 |
1985/08/02 | 540 | 540 | 530 | 530 | 2,000 |
1985/07/31 | 510 | 515 | 510 | 515 | 3,000 |
1985/07/29 | 575 | 575 | 575 | 575 | 1,000 |
1985/07/27 | 575 | 575 | 575 | 575 | 1,000 |
1985/07/25 | 585 | 585 | 580 | 580 | 2,000 |
1985/07/24 | 571 | 585 | 571 | 585 | 3,000 |
1985/07/22 | 570 | 570 | 570 | 570 | 1,000 |
1985/07/20 | 590 | 590 | 590 | 590 | 1,000 |
1985/07/19 | 566 | 566 | 565 | 565 | 2,000 |
1985/07/18 | 566 | 566 | 566 | 566 | 1,000 |
1985/07/17 | 565 | 565 | 565 | 565 | 2,000 |
1985/07/16 | 565 | 565 | 560 | 565 | 7,000 |
1985/07/12 | 575 | 575 | 570 | 570 | 2,000 |
1985/07/11 | 595 | 595 | 595 | 595 | 1,000 |
1985/07/10 | 595 | 595 | 595 | 595 | 1,000 |
1985/07/09 | 595 | 595 | 595 | 595 | 1,000 |
1985/07/08 | 615 | 615 | 606 | 606 | 3,000 |
1985/07/06 | 605 | 610 | 600 | 610 | 14,000 |
1985/07/05 | 575 | 605 | 575 | 605 | 19,000 |
1985/07/04 | 565 | 570 | 565 | 570 | 3,000 |
1985/07/03 | 565 | 565 | 565 | 565 | 4,000 |
1985/07/02 | 555 | 555 | 555 | 555 | 1,000 |
1985/06/26 | 535 | 535 | 531 | 531 | 2,000 |
1985/06/25 | 530 | 530 | 530 | 530 | 1,000 |
1985/06/24 | 531 | 531 | 530 | 530 | 3,000 |
1985/06/21 | 530 | 530 | 530 | 530 | 2,000 |
1985/06/19 | 530 | 530 | 530 | 530 | 2,000 |
1985/06/18 | 520 | 530 | 520 | 530 | 2,000 |
1985/06/14 | 500 | 505 | 500 | 500 | 9,000 |
1985/06/13 | 505 | 505 | 505 | 505 | 1,000 |
1985/06/12 | 525 | 525 | 525 | 525 | 2,000 |
1985/06/10 | 570 | 570 | 535 | 535 | 7,000 |
1985/06/07 | 586 | 603 | 580 | 580 | 20,000 |
1985/06/05 | 500 | 500 | 500 | 500 | 7,000 |
1985/06/04 | 500 | 500 | 491 | 491 | 2,000 |
1985/06/03 | 490 | 490 | 490 | 490 | 2,000 |
1985/06/01 | 500 | 500 | 500 | 500 | 1,000 |
1985/05/30 | 500 | 500 | 500 | 500 | 1,000 |
1985/05/29 | 500 | 500 | 500 | 500 | 2,000 |
1985/05/28 | 486 | 486 | 486 | 486 | 1,000 |
1985/05/22 | 481 | 481 | 481 | 481 | 1,000 |
1985/05/20 | 480 | 480 | 480 | 480 | 1,000 |
1985/05/17 | 480 | 480 | 480 | 480 | 1,000 |
1985/05/13 | 480 | 480 | 480 | 480 | 1,000 |
1985/05/10 | 490 | 490 | 490 | 490 | 1,000 |
1985/05/08 | 500 | 500 | 500 | 500 | 1,000 |
1985/05/04 | 500 | 500 | 500 | 500 | 1,000 |
1985/05/02 | 500 | 500 | 500 | 500 | 1,000 |
1985/04/30 | 475 | 475 | 475 | 475 | 1,000 |
1985/04/25 | 480 | 480 | 480 | 480 | 1,000 |
1985/04/20 | 480 | 480 | 480 | 480 | 1,000 |
1985/04/18 | 475 | 475 | 475 | 475 | 1,000 |
1985/04/16 | 475 | 475 | 475 | 475 | 1,000 |
1985/04/12 | 475 | 475 | 475 | 475 | 1,000 |
1985/04/08 | 477 | 477 | 477 | 477 | 1,000 |
1985/04/03 | 475 | 475 | 475 | 475 | 1,000 |
1985/03/29 | 495 | 495 | 495 | 495 | 1,000 |
1985/03/26 | 495 | 495 | 495 | 495 | 1,000 |
1985/03/25 | 471 | 471 | 471 | 471 | 2,000 |
1985/03/23 | 471 | 471 | 471 | 471 | 1,000 |
1985/03/22 | 471 | 471 | 471 | 471 | 1,000 |
1985/03/20 | 480 | 485 | 480 | 485 | 2,000 |
1985/03/19 | 482 | 482 | 482 | 482 | 1,000 |
1985/03/18 | 482 | 482 | 482 | 482 | 1,000 |
1985/03/12 | 470 | 470 | 470 | 470 | 1,000 |
1985/03/11 | 470 | 470 | 470 | 470 | 2,000 |
1985/03/08 | 470 | 470 | 470 | 470 | 1,000 |
1985/03/05 | 479 | 479 | 470 | 470 | 2,000 |
1985/03/02 | 485 | 485 | 485 | 485 | 1,000 |
1985/02/21 | 465 | 466 | 465 | 466 | 4,000 |
1985/02/20 | 465 | 470 | 465 | 470 | 2,000 |
1985/02/19 | 470 | 470 | 470 | 470 | 2,000 |
1985/02/16 | 470 | 470 | 465 | 465 | 6,000 |
1985/02/14 | 475 | 475 | 470 | 470 | 2,000 |
1985/02/12 | 475 | 475 | 475 | 475 | 1,000 |
1985/02/01 | 495 | 495 | 495 | 495 | 1,000 |
1985/01/26 | 503 | 503 | 503 | 503 | 1,000 |
1985/01/25 | 510 | 510 | 507 | 507 | 7,000 |
1985/01/24 | 510 | 510 | 510 | 510 | 2,000 |
1985/01/23 | 510 | 510 | 480 | 480 | 8,000 |
1985/01/22 | 509 | 510 | 509 | 510 | 3,000 |
1985/01/21 | 508 | 508 | 508 | 508 | 1,000 |
1985/01/19 | 508 | 509 | 500 | 509 | 3,000 |
1985/01/18 | 510 | 510 | 508 | 508 | 3,000 |
1985/01/17 | 510 | 510 | 510 | 510 | 2,000 |
1985/01/16 | 510 | 510 | 510 | 510 | 1,000 |
1985/01/14 | 509 | 510 | 509 | 510 | 3,000 |
1985/01/11 | 509 | 509 | 509 | 509 | 4,000 |
1985/01/10 | 500 | 500 | 500 | 500 | 1,000 |
1985/01/08 | 500 | 505 | 500 | 500 | 3,000 |
1985/01/07 | 504 | 504 | 500 | 500 | 3,000 |
1985/01/04 | 495 | 495 | 495 | 495 | 2,000 |