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 |
---|---|---|---|---|---|
2000/12/29 | 787 | 787 | 787 | 787 | 2,000 |
2000/12/25 | 786 | 787 | 786 | 787 | 4,000 |
2000/12/21 | 786 | 786 | 786 | 786 | 4,000 |
2000/12/15 | 786 | 786 | 786 | 786 | 1,000 |
2000/12/14 | 781 | 781 | 781 | 781 | 1,000 |
2000/12/11 | 780 | 780 | 780 | 780 | 2,000 |
2000/12/06 | 785 | 785 | 785 | 785 | 1,000 |
2000/12/04 | 780 | 780 | 780 | 780 | 1,000 |
2000/11/28 | 785 | 785 | 785 | 785 | 1,000 |
2000/11/20 | 785 | 785 | 785 | 785 | 1,000 |
2000/11/16 | 780 | 780 | 780 | 780 | 1,000 |
2000/11/15 | 775 | 780 | 775 | 780 | 2,000 |
2000/11/13 | 800 | 800 | 770 | 770 | 2,000 |
2000/11/09 | 775 | 775 | 775 | 775 | 1,000 |
2000/11/08 | 780 | 780 | 775 | 775 | 3,000 |
2000/11/06 | 780 | 780 | 780 | 780 | 2,000 |
2000/11/01 | 780 | 780 | 780 | 780 | 1,000 |
2000/10/31 | 780 | 780 | 780 | 780 | 1,000 |
2000/10/30 | 780 | 780 | 780 | 780 | 1,000 |
2000/10/27 | 780 | 780 | 780 | 780 | 1,000 |
2000/10/26 | 790 | 790 | 790 | 790 | 1,000 |
2000/10/25 | 790 | 790 | 790 | 790 | 1,000 |
2000/10/24 | 780 | 780 | 780 | 780 | 1,000 |
2000/10/23 | 785 | 785 | 785 | 785 | 1,000 |
2000/10/17 | 785 | 785 | 785 | 785 | 1,000 |
2000/10/16 | 785 | 785 | 785 | 785 | 1,000 |
2000/10/13 | 780 | 785 | 780 | 785 | 2,000 |
2000/10/06 | 780 | 780 | 780 | 780 | 2,000 |
2000/10/03 | 790 | 790 | 790 | 790 | 2,000 |
2000/09/29 | 780 | 780 | 780 | 780 | 1,000 |
2000/09/28 | 780 | 780 | 780 | 780 | 1,000 |
2000/09/26 | 785 | 785 | 785 | 785 | 1,000 |
2000/09/25 | 790 | 790 | 790 | 790 | 4,000 |
2000/09/22 | 790 | 790 | 790 | 790 | 2,000 |
2000/09/19 | 789 | 790 | 789 | 790 | 2,000 |
2000/09/14 | 790 | 790 | 790 | 790 | 1,000 |
2000/09/13 | 786 | 786 | 786 | 786 | 1,000 |
2000/09/12 | 788 | 790 | 788 | 790 | 3,000 |
2000/09/11 | 786 | 786 | 786 | 786 | 1,000 |
2000/09/07 | 785 | 786 | 785 | 786 | 3,000 |
2000/09/01 | 784 | 784 | 784 | 784 | 2,000 |
2000/08/31 | 780 | 780 | 780 | 780 | 1,000 |
2000/08/30 | 781 | 795 | 781 | 795 | 3,000 |
2000/08/28 | 780 | 780 | 780 | 780 | 3,000 |
2000/08/25 | 795 | 795 | 795 | 795 | 1,000 |
2000/08/24 | 795 | 795 | 795 | 795 | 1,000 |
2000/08/16 | 790 | 790 | 790 | 790 | 1,000 |
2000/08/11 | 777 | 777 | 777 | 777 | 1,000 |
2000/08/10 | 777 | 777 | 777 | 777 | 1,000 |
2000/08/09 | 775 | 775 | 775 | 775 | 1,000 |
2000/08/08 | 788 | 788 | 785 | 785 | 2,000 |
2000/08/07 | 788 | 788 | 788 | 788 | 1,000 |
2000/08/04 | 793 | 800 | 793 | 796 | 3,000 |
2000/08/03 | 790 | 790 | 790 | 790 | 1,000 |
2000/08/02 | 790 | 790 | 790 | 790 | 1,000 |
2000/08/01 | 775 | 790 | 775 | 790 | 2,000 |
2000/07/31 | 780 | 780 | 780 | 780 | 4,000 |
2000/07/28 | 780 | 780 | 780 | 780 | 2,000 |
2000/07/26 | 790 | 790 | 790 | 790 | 3,000 |
2000/07/25 | 801 | 806 | 801 | 806 | 2,000 |
2000/07/24 | 807 | 807 | 800 | 800 | 3,000 |
2000/07/21 | 809 | 810 | 809 | 810 | 2,000 |
2000/07/19 | 800 | 809 | 800 | 809 | 3,000 |
2000/07/18 | 800 | 800 | 796 | 796 | 2,000 |
2000/07/17 | 800 | 800 | 800 | 800 | 2,000 |
2000/07/14 | 800 | 800 | 800 | 800 | 4,000 |
2000/07/13 | 800 | 800 | 800 | 800 | 4,000 |
2000/07/12 | 800 | 800 | 800 | 800 | 4,000 |
2000/07/11 | 800 | 800 | 800 | 800 | 3,000 |
2000/07/07 | 795 | 795 | 795 | 795 | 1,000 |
2000/07/05 | 790 | 790 | 790 | 790 | 1,000 |
2000/07/04 | 800 | 800 | 780 | 780 | 8,000 |
2000/07/03 | 800 | 800 | 798 | 800 | 4,000 |
2000/06/30 | 799 | 799 | 799 | 799 | 1,000 |
2000/06/29 | 799 | 799 | 780 | 799 | 4,000 |
2000/06/27 | 790 | 790 | 790 | 790 | 1,000 |
2000/06/26 | 785 | 790 | 785 | 790 | 2,000 |
2000/06/23 | 800 | 800 | 785 | 785 | 5,000 |
2000/06/22 | 790 | 790 | 790 | 790 | 1,000 |
2000/06/21 | 799 | 800 | 799 | 800 | 3,000 |
2000/06/20 | 795 | 800 | 795 | 800 | 3,000 |
2000/06/16 | 790 | 790 | 790 | 790 | 1,000 |
2000/06/15 | 785 | 785 | 785 | 785 | 1,000 |
2000/06/13 | 785 | 785 | 780 | 780 | 3,000 |
2000/06/12 | 795 | 795 | 795 | 795 | 1,000 |
2000/06/09 | 790 | 790 | 790 | 790 | 2,000 |
2000/06/07 | 790 | 790 | 790 | 790 | 1,000 |
2000/06/06 | 795 | 795 | 795 | 795 | 1,000 |
2000/06/01 | 795 | 795 | 795 | 795 | 1,000 |
2000/05/29 | 780 | 795 | 780 | 795 | 3,000 |
2000/05/26 | 781 | 781 | 781 | 781 | 1,000 |
2000/05/25 | 781 | 781 | 781 | 781 | 1,000 |
2000/05/24 | 780 | 780 | 780 | 780 | 1,000 |
2000/05/23 | 790 | 795 | 790 | 795 | 3,000 |
2000/05/22 | 790 | 790 | 790 | 790 | 2,000 |
2000/05/19 | 790 | 790 | 790 | 790 | 3,000 |
2000/05/18 | 795 | 800 | 795 | 800 | 2,000 |
2000/05/17 | 795 | 795 | 795 | 795 | 1,000 |
2000/05/11 | 791 | 791 | 790 | 790 | 4,000 |
2000/05/09 | 800 | 800 | 790 | 790 | 2,000 |
2000/05/02 | 798 | 800 | 798 | 800 | 2,000 |
2000/05/01 | 798 | 798 | 798 | 798 | 1,000 |
2000/04/28 | 800 | 800 | 800 | 800 | 1,000 |
2000/04/26 | 800 | 800 | 800 | 800 | 1,000 |
2000/04/25 | 800 | 800 | 800 | 800 | 2,000 |
2000/04/18 | 795 | 795 | 795 | 795 | 2,000 |
2000/04/14 | 800 | 800 | 800 | 800 | 6,000 |
2000/04/11 | 800 | 800 | 800 | 800 | 2,000 |
2000/04/04 | 780 | 800 | 780 | 800 | 2,000 |
2000/04/03 | 780 | 780 | 780 | 780 | 2,000 |
2000/03/30 | 790 | 790 | 790 | 790 | 1,000 |
2000/03/29 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/28 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/27 | 795 | 795 | 780 | 780 | 2,000 |
2000/03/23 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/22 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/21 | 800 | 800 | 800 | 800 | 2,000 |
2000/03/17 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/16 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/15 | 800 | 800 | 800 | 800 | 2,000 |
2000/03/13 | 800 | 800 | 800 | 800 | 1,000 |
2000/03/10 | 780 | 780 | 780 | 780 | 1,000 |
2000/03/08 | 780 | 780 | 750 | 750 | 4,000 |
2000/03/02 | 800 | 800 | 800 | 800 | 2,000 |
2000/03/01 | 801 | 801 | 800 | 800 | 6,000 |
2000/02/29 | 800 | 800 | 800 | 800 | 3,000 |
2000/02/28 | 800 | 800 | 800 | 800 | 1,000 |
2000/02/25 | 800 | 800 | 800 | 800 | 3,000 |
2000/02/24 | 830 | 830 | 830 | 830 | 2,000 |
2000/02/23 | 831 | 831 | 831 | 831 | 1,000 |
2000/02/21 | 840 | 840 | 815 | 815 | 4,000 |
2000/02/18 | 848 | 848 | 840 | 840 | 4,000 |
2000/02/15 | 860 | 860 | 860 | 860 | 3,000 |
2000/02/10 | 860 | 899 | 860 | 899 | 3,000 |
2000/02/09 | 860 | 860 | 860 | 860 | 4,000 |
2000/02/08 | 858 | 860 | 858 | 860 | 2,000 |
2000/02/04 | 850 | 859 | 850 | 859 | 2,000 |
2000/02/02 | 850 | 850 | 850 | 850 | 5,000 |
2000/01/28 | 860 | 860 | 850 | 860 | 3,000 |
2000/01/27 | 860 | 860 | 860 | 860 | 1,000 |
2000/01/25 | 895 | 895 | 875 | 875 | 3,000 |
2000/01/24 | 872 | 872 | 872 | 872 | 1,000 |
2000/01/21 | 871 | 871 | 871 | 871 | 1,000 |
2000/01/20 | 875 | 875 | 875 | 875 | 1,000 |
2000/01/19 | 871 | 871 | 871 | 871 | 2,000 |
2000/01/18 | 870 | 870 | 870 | 870 | 1,000 |
2000/01/12 | 930 | 930 | 925 | 925 | 2,000 |
2000/01/11 | 870 | 870 | 860 | 870 | 3,000 |
2000/01/05 | 865 | 865 | 865 | 865 | 1,000 |