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 |
---|---|---|---|---|---|
1986/12/25 | 800 | 800 | 800 | 800 | 1,000 |
1986/12/24 | 795 | 795 | 795 | 795 | 2,000 |
1986/12/23 | 795 | 795 | 795 | 795 | 2,000 |
1986/12/22 | 800 | 801 | 800 | 800 | 4,000 |
1986/12/19 | 800 | 800 | 800 | 800 | 1,000 |
1986/12/18 | 800 | 800 | 800 | 800 | 1,000 |
1986/12/17 | 800 | 800 | 800 | 800 | 2,000 |
1986/12/16 | 800 | 800 | 800 | 800 | 2,000 |
1986/12/11 | 800 | 800 | 800 | 800 | 1,000 |
1986/12/10 | 795 | 795 | 795 | 795 | 1,000 |
1986/12/09 | 800 | 800 | 795 | 795 | 3,000 |
1986/12/06 | 794 | 794 | 794 | 794 | 2,000 |
1986/12/03 | 785 | 785 | 785 | 785 | 1,000 |
1986/12/01 | 780 | 790 | 780 | 790 | 2,000 |
1986/11/17 | 765 | 765 | 765 | 765 | 1,000 |
1986/11/12 | 715 | 715 | 715 | 715 | 2,000 |
1986/11/11 | 750 | 750 | 750 | 750 | 1,000 |
1986/11/10 | 750 | 750 | 750 | 750 | 1,000 |
1986/11/07 | 750 | 750 | 750 | 750 | 1,000 |
1986/11/06 | 750 | 750 | 750 | 750 | 2,000 |
1986/11/05 | 750 | 750 | 750 | 750 | 2,000 |
1986/10/29 | 750 | 759 | 750 | 759 | 2,000 |
1986/10/28 | 715 | 715 | 715 | 715 | 1,000 |
1986/10/24 | 750 | 750 | 750 | 750 | 2,000 |
1986/10/23 | 750 | 750 | 750 | 750 | 1,000 |
1986/10/17 | 760 | 760 | 760 | 760 | 2,000 |
1986/10/16 | 760 | 760 | 760 | 760 | 1,000 |
1986/10/07 | 780 | 780 | 780 | 780 | 1,000 |
1986/10/04 | 750 | 750 | 750 | 750 | 2,000 |
1986/10/03 | 750 | 750 | 750 | 750 | 2,000 |
1986/10/02 | 760 | 760 | 750 | 750 | 3,000 |
1986/10/01 | 760 | 760 | 760 | 760 | 2,000 |
1986/09/26 | 760 | 760 | 760 | 760 | 1,000 |
1986/09/25 | 755 | 755 | 755 | 755 | 1,000 |
1986/09/24 | 752 | 752 | 752 | 752 | 1,000 |
1986/09/18 | 760 | 770 | 760 | 760 | 3,000 |
1986/09/17 | 760 | 760 | 760 | 760 | 1,000 |
1986/09/16 | 761 | 761 | 761 | 761 | 1,000 |
1986/09/10 | 800 | 800 | 800 | 800 | 1,000 |
1986/09/09 | 760 | 760 | 760 | 760 | 1,000 |
1986/09/06 | 760 | 760 | 760 | 760 | 1,000 |
1986/09/05 | 760 | 760 | 760 | 760 | 1,000 |
1986/09/03 | 760 | 760 | 760 | 760 | 1,000 |
1986/09/02 | 760 | 760 | 760 | 760 | 2,000 |
1986/08/28 | 770 | 770 | 770 | 770 | 1,000 |
1986/08/27 | 770 | 790 | 770 | 790 | 3,000 |
1986/08/26 | 778 | 778 | 770 | 770 | 2,000 |
1986/08/23 | 780 | 780 | 780 | 780 | 3,000 |
1986/08/21 | 780 | 780 | 780 | 780 | 2,000 |
1986/08/14 | 750 | 755 | 750 | 755 | 2,000 |
1986/08/13 | 750 | 755 | 750 | 755 | 3,000 |
1986/08/11 | 780 | 780 | 780 | 780 | 1,000 |
1986/08/08 | 780 | 780 | 780 | 780 | 1,000 |
1986/08/05 | 790 | 790 | 790 | 790 | 1,000 |
1986/08/01 | 790 | 790 | 790 | 790 | 1,000 |
1986/07/30 | 790 | 790 | 790 | 790 | 1,000 |
1986/07/24 | 790 | 790 | 790 | 790 | 6,000 |
1986/07/23 | 800 | 800 | 800 | 800 | 1,000 |
1986/07/22 | 800 | 800 | 800 | 800 | 1,000 |
1986/07/21 | 800 | 800 | 800 | 800 | 5,000 |
1986/07/19 | 800 | 800 | 800 | 800 | 1,000 |
1986/07/17 | 805 | 805 | 800 | 800 | 5,000 |
1986/07/16 | 800 | 800 | 800 | 800 | 2,000 |
1986/07/15 | 790 | 790 | 790 | 790 | 3,000 |
1986/07/11 | 798 | 798 | 790 | 790 | 4,000 |
1986/07/09 | 798 | 798 | 798 | 798 | 1,000 |
1986/07/08 | 800 | 800 | 800 | 800 | 2,000 |
1986/07/04 | 780 | 780 | 780 | 780 | 1,000 |
1986/07/03 | 780 | 780 | 780 | 780 | 2,000 |
1986/07/02 | 770 | 780 | 770 | 780 | 6,000 |
1986/07/01 | 770 | 770 | 770 | 770 | 3,000 |
1986/06/28 | 790 | 790 | 790 | 790 | 2,000 |
1986/06/26 | 795 | 795 | 780 | 790 | 9,000 |
1986/06/25 | 780 | 800 | 760 | 790 | 11,000 |
1986/06/24 | 780 | 780 | 780 | 780 | 1,000 |
1986/06/23 | 780 | 780 | 780 | 780 | 2,000 |
1986/06/20 | 800 | 800 | 780 | 780 | 2,000 |
1986/06/19 | 800 | 800 | 800 | 800 | 4,000 |
1986/06/18 | 800 | 800 | 800 | 800 | 2,000 |
1986/06/12 | 810 | 810 | 800 | 800 | 16,000 |
1986/06/10 | 734 | 734 | 734 | 734 | 1,000 |
1986/06/09 | 721 | 725 | 721 | 725 | 2,000 |
1986/06/07 | 720 | 720 | 720 | 720 | 1,000 |
1986/06/04 | 715 | 715 | 715 | 715 | 1,000 |
1986/06/03 | 720 | 720 | 715 | 715 | 2,000 |
1986/06/02 | 716 | 716 | 715 | 715 | 4,000 |
1986/05/31 | 715 | 715 | 715 | 715 | 1,000 |
1986/05/28 | 715 | 715 | 715 | 715 | 1,000 |
1986/05/26 | 705 | 710 | 705 | 706 | 6,000 |
1986/05/24 | 706 | 706 | 705 | 705 | 2,000 |
1986/05/22 | 705 | 705 | 705 | 705 | 1,000 |
1986/05/21 | 706 | 710 | 706 | 710 | 2,000 |
1986/05/20 | 705 | 705 | 705 | 705 | 1,000 |
1986/05/17 | 705 | 705 | 705 | 705 | 4,000 |
1986/05/16 | 705 | 705 | 705 | 705 | 1,000 |
1986/05/14 | 705 | 705 | 705 | 705 | 1,000 |
1986/05/12 | 710 | 710 | 710 | 710 | 4,000 |
1986/05/09 | 710 | 713 | 710 | 713 | 2,000 |
1986/05/08 | 705 | 705 | 705 | 705 | 1,000 |
1986/05/07 | 705 | 705 | 703 | 703 | 2,000 |
1986/05/06 | 705 | 705 | 705 | 705 | 2,000 |
1986/05/01 | 705 | 705 | 705 | 705 | 2,000 |
1986/04/24 | 703 | 703 | 702 | 702 | 4,000 |
1986/04/21 | 703 | 705 | 703 | 705 | 2,000 |
1986/04/17 | 701 | 701 | 701 | 701 | 1,000 |
1986/04/16 | 708 | 708 | 708 | 708 | 1,000 |
1986/04/11 | 710 | 715 | 710 | 710 | 3,000 |
1986/04/10 | 701 | 701 | 701 | 701 | 1,000 |
1986/04/04 | 701 | 701 | 701 | 701 | 1,000 |
1986/04/03 | 710 | 710 | 710 | 710 | 1,000 |
1986/04/02 | 719 | 720 | 719 | 720 | 3,000 |
1986/04/01 | 720 | 720 | 720 | 720 | 1,000 |
1986/03/31 | 730 | 730 | 720 | 720 | 2,000 |
1986/03/29 | 720 | 720 | 720 | 720 | 3,000 |
1986/03/28 | 720 | 720 | 720 | 720 | 1,000 |
1986/03/27 | 720 | 720 | 720 | 720 | 1,000 |
1986/03/25 | 700 | 700 | 700 | 700 | 3,000 |
1986/03/22 | 720 | 720 | 720 | 720 | 4,000 |
1986/03/20 | 720 | 720 | 711 | 711 | 3,000 |
1986/03/19 | 720 | 720 | 715 | 715 | 2,000 |
1986/03/18 | 710 | 730 | 707 | 730 | 5,000 |
1986/03/15 | 710 | 710 | 710 | 710 | 1,000 |
1986/03/14 | 730 | 730 | 730 | 730 | 1,000 |
1986/03/13 | 740 | 740 | 740 | 740 | 2,000 |
1986/03/12 | 700 | 700 | 700 | 700 | 2,000 |
1986/03/11 | 730 | 735 | 730 | 735 | 4,000 |
1986/03/07 | 725 | 730 | 725 | 730 | 4,000 |
1986/03/06 | 725 | 745 | 725 | 725 | 9,000 |
1986/03/05 | 700 | 730 | 700 | 730 | 8,000 |
1986/03/04 | 700 | 700 | 700 | 700 | 1,000 |
1986/03/03 | 715 | 720 | 710 | 710 | 5,000 |
1986/03/01 | 700 | 720 | 700 | 720 | 6,000 |
1986/02/28 | 700 | 702 | 700 | 702 | 2,000 |
1986/02/27 | 700 | 701 | 700 | 700 | 5,000 |
1986/02/26 | 700 | 700 | 700 | 700 | 1,000 |
1986/02/25 | 705 | 705 | 700 | 700 | 4,000 |
1986/02/24 | 730 | 750 | 710 | 710 | 6,000 |
1986/02/22 | 715 | 730 | 715 | 725 | 5,000 |
1986/02/21 | 705 | 720 | 700 | 720 | 34,000 |
1986/02/20 | 685 | 705 | 685 | 705 | 7,000 |
1986/02/19 | 660 | 690 | 650 | 685 | 5,000 |
1986/02/18 | 640 | 640 | 640 | 640 | 2,000 |
1986/02/17 | 635 | 635 | 635 | 635 | 1,000 |
1986/02/14 | 617 | 617 | 615 | 615 | 4,000 |
1986/02/13 | 620 | 620 | 620 | 620 | 1,000 |
1986/02/12 | 625 | 625 | 615 | 615 | 3,000 |
1986/02/06 | 606 | 615 | 606 | 615 | 2,000 |
1986/02/05 | 630 | 630 | 611 | 611 | 2,000 |
1986/02/04 | 610 | 610 | 600 | 600 | 4,000 |
1986/02/03 | 615 | 615 | 615 | 615 | 1,000 |
1986/01/31 | 605 | 611 | 605 | 611 | 2,000 |
1986/01/30 | 610 | 610 | 610 | 610 | 2,000 |
1986/01/29 | 620 | 620 | 602 | 602 | 4,000 |
1986/01/27 | 705 | 705 | 700 | 700 | 2,000 |
1986/01/25 | 710 | 710 | 710 | 710 | 1,000 |
1986/01/24 | 725 | 725 | 705 | 705 | 9,000 |
1986/01/23 | 710 | 725 | 710 | 720 | 7,000 |
1986/01/22 | 700 | 710 | 700 | 710 | 10,000 |
1986/01/21 | 692 | 705 | 692 | 705 | 13,000 |
1986/01/20 | 655 | 682 | 655 | 682 | 8,000 |
1986/01/18 | 649 | 650 | 649 | 650 | 6,000 |
1986/01/17 | 618 | 629 | 618 | 629 | 2,000 |
1986/01/16 | 625 | 629 | 620 | 620 | 5,000 |
1986/01/14 | 615 | 620 | 615 | 620 | 3,000 |
1986/01/13 | 615 | 615 | 615 | 615 | 3,000 |
1986/01/10 | 617 | 617 | 617 | 617 | 2,000 |
1986/01/09 | 610 | 610 | 610 | 610 | 1,000 |
1986/01/08 | 610 | 620 | 610 | 610 | 7,000 |
1986/01/07 | 610 | 610 | 610 | 610 | 3,000 |