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 |
---|---|---|---|---|---|
2003/12/30 | 633 | 633 | 633 | 633 | 1,000 |
2003/12/25 | 638 | 638 | 638 | 638 | 1,000 |
2003/12/24 | 630 | 636 | 630 | 636 | 4,000 |
2003/12/18 | 625 | 625 | 622 | 622 | 2,000 |
2003/12/17 | 623 | 623 | 623 | 623 | 1,000 |
2003/12/16 | 626 | 626 | 625 | 625 | 2,000 |
2003/12/12 | 630 | 630 | 630 | 630 | 1,000 |
2003/12/11 | 635 | 635 | 635 | 635 | 1,000 |
2003/12/10 | 635 | 635 | 635 | 635 | 1,000 |
2003/12/09 | 631 | 631 | 631 | 631 | 1,000 |
2003/12/08 | 631 | 631 | 631 | 631 | 1,000 |
2003/12/05 | 630 | 630 | 630 | 630 | 1,000 |
2003/12/03 | 621 | 621 | 621 | 621 | 1,000 |
2003/12/01 | 639 | 639 | 639 | 639 | 1,000 |
2003/11/25 | 639 | 639 | 639 | 639 | 1,000 |
2003/11/20 | 630 | 630 | 630 | 630 | 1,000 |
2003/11/19 | 637 | 637 | 620 | 620 | 2,000 |
2003/11/14 | 639 | 639 | 639 | 639 | 1,000 |
2003/11/13 | 635 | 635 | 635 | 635 | 1,000 |
2003/11/12 | 613 | 613 | 613 | 613 | 1,000 |
2003/11/11 | 629 | 629 | 616 | 616 | 2,000 |
2003/11/10 | 638 | 638 | 638 | 638 | 1,000 |
2003/11/07 | 610 | 649 | 610 | 649 | 4,000 |
2003/11/06 | 610 | 610 | 610 | 610 | 1,000 |
2003/10/31 | 630 | 630 | 630 | 630 | 1,000 |
2003/10/27 | 606 | 606 | 606 | 606 | 1,000 |
2003/10/24 | 620 | 620 | 610 | 610 | 2,000 |
2003/10/23 | 610 | 610 | 610 | 610 | 1,000 |
2003/10/22 | 614 | 614 | 614 | 614 | 1,000 |
2003/10/17 | 610 | 610 | 610 | 610 | 1,000 |
2003/10/15 | 606 | 606 | 606 | 606 | 1,000 |
2003/10/10 | 605 | 605 | 605 | 605 | 1,000 |
2003/10/06 | 605 | 605 | 600 | 600 | 4,000 |
2003/10/01 | 610 | 610 | 600 | 600 | 2,000 |
2003/09/25 | 650 | 650 | 600 | 600 | 2,000 |
2003/09/24 | 610 | 610 | 610 | 610 | 1,000 |
2003/09/19 | 605 | 605 | 605 | 605 | 1,000 |
2003/09/17 | 605 | 605 | 605 | 605 | 1,000 |
2003/09/16 | 610 | 610 | 610 | 610 | 1,000 |
2003/09/12 | 603 | 603 | 603 | 603 | 1,000 |
2003/09/08 | 600 | 600 | 600 | 600 | 1,000 |
2003/09/05 | 666 | 666 | 666 | 666 | 3,000 |
2003/09/04 | 595 | 595 | 595 | 595 | 1,000 |
2003/08/28 | 599 | 599 | 598 | 598 | 2,000 |
2003/08/26 | 600 | 600 | 600 | 600 | 1,000 |
2003/08/25 | 599 | 599 | 599 | 599 | 2,000 |
2003/08/21 | 601 | 601 | 601 | 601 | 1,000 |
2003/08/20 | 600 | 600 | 600 | 600 | 1,000 |
2003/08/19 | 611 | 611 | 611 | 611 | 1,000 |
2003/08/18 | 611 | 611 | 611 | 611 | 1,000 |
2003/08/15 | 611 | 611 | 611 | 611 | 1,000 |
2003/08/14 | 611 | 611 | 611 | 611 | 1,000 |
2003/08/12 | 611 | 611 | 611 | 611 | 1,000 |
2003/08/11 | 611 | 611 | 611 | 611 | 2,000 |
2003/08/08 | 615 | 615 | 615 | 615 | 1,000 |
2003/08/04 | 615 | 615 | 615 | 615 | 1,000 |
2003/07/31 | 612 | 612 | 611 | 611 | 2,000 |
2003/07/28 | 618 | 618 | 608 | 608 | 2,000 |
2003/07/25 | 660 | 665 | 660 | 665 | 8,000 |
2003/07/24 | 650 | 650 | 650 | 650 | 1,000 |
2003/07/23 | 651 | 655 | 650 | 650 | 4,000 |
2003/07/22 | 655 | 655 | 655 | 655 | 1,000 |
2003/07/18 | 649 | 649 | 649 | 649 | 1,000 |
2003/07/17 | 650 | 659 | 649 | 649 | 3,000 |
2003/07/15 | 650 | 650 | 650 | 650 | 4,000 |
2003/07/10 | 650 | 650 | 650 | 650 | 1,000 |
2003/07/09 | 640 | 650 | 640 | 650 | 3,000 |
2003/07/08 | 650 | 650 | 650 | 650 | 1,000 |
2003/07/07 | 640 | 640 | 640 | 640 | 1,000 |
2003/07/04 | 640 | 640 | 640 | 640 | 1,000 |
2003/07/03 | 635 | 635 | 635 | 635 | 1,000 |
2003/07/01 | 630 | 630 | 630 | 630 | 1,000 |
2003/06/23 | 610 | 610 | 610 | 610 | 1,000 |
2003/06/17 | 600 | 610 | 600 | 610 | 2,000 |
2003/06/12 | 605 | 605 | 600 | 600 | 3,000 |
2003/06/10 | 590 | 590 | 580 | 580 | 5,000 |
2003/06/09 | 600 | 600 | 600 | 600 | 1,000 |
2003/06/06 | 600 | 600 | 600 | 600 | 2,000 |
2003/06/04 | 600 | 600 | 600 | 600 | 1,000 |
2003/05/28 | 591 | 591 | 591 | 591 | 1,000 |
2003/05/23 | 598 | 598 | 580 | 580 | 2,000 |
2003/05/22 | 567 | 595 | 567 | 595 | 2,000 |
2003/05/21 | 567 | 567 | 567 | 567 | 1,000 |
2003/05/15 | 565 | 565 | 565 | 565 | 1,000 |
2003/05/12 | 600 | 600 | 600 | 600 | 1,000 |
2003/05/09 | 560 | 560 | 560 | 560 | 1,000 |
2003/05/08 | 560 | 560 | 560 | 560 | 2,000 |
2003/05/07 | 560 | 560 | 560 | 560 | 1,000 |
2003/04/28 | 560 | 560 | 560 | 560 | 1,000 |
2003/04/25 | 600 | 600 | 560 | 560 | 3,000 |
2003/04/23 | 587 | 587 | 587 | 587 | 1,000 |
2003/04/21 | 588 | 588 | 588 | 588 | 1,000 |
2003/04/18 | 580 | 580 | 580 | 580 | 1,000 |
2003/04/16 | 550 | 550 | 550 | 550 | 1,000 |
2003/04/15 | 550 | 550 | 550 | 550 | 1,000 |
2003/04/08 | 550 | 550 | 550 | 550 | 1,000 |
2003/04/04 | 590 | 590 | 590 | 590 | 1,000 |
2003/04/02 | 600 | 600 | 600 | 600 | 1,000 |
2003/04/01 | 500 | 500 | 500 | 500 | 1,000 |
2003/03/31 | 520 | 520 | 520 | 520 | 2,000 |
2003/03/28 | 520 | 520 | 520 | 520 | 1,000 |
2003/03/25 | 505 | 505 | 505 | 505 | 1,000 |
2003/03/19 | 500 | 500 | 500 | 500 | 1,000 |
2003/03/18 | 500 | 501 | 500 | 501 | 2,000 |
2003/03/14 | 510 | 510 | 510 | 510 | 1,000 |
2003/03/12 | 518 | 518 | 518 | 518 | 1,000 |
2003/03/10 | 520 | 520 | 520 | 520 | 1,000 |
2003/03/07 | 501 | 501 | 501 | 501 | 1,000 |
2003/03/06 | 529 | 529 | 520 | 520 | 2,000 |
2003/03/05 | 530 | 530 | 530 | 530 | 1,000 |
2003/02/28 | 550 | 550 | 550 | 550 | 1,000 |
2003/02/27 | 551 | 551 | 551 | 551 | 1,000 |
2003/02/25 | 560 | 560 | 553 | 553 | 3,000 |
2003/02/24 | 560 | 560 | 560 | 560 | 1,000 |
2003/02/21 | 550 | 550 | 550 | 550 | 1,000 |
2003/02/13 | 570 | 570 | 570 | 570 | 1,000 |
2003/02/07 | 570 | 570 | 570 | 570 | 1,000 |
2003/02/05 | 570 | 570 | 570 | 570 | 1,000 |
2003/02/04 | 570 | 570 | 570 | 570 | 1,000 |
2003/01/30 | 581 | 581 | 581 | 581 | 1,000 |
2003/01/28 | 591 | 591 | 591 | 591 | 12,000 |
2003/01/27 | 595 | 596 | 593 | 593 | 30,000 |
2003/01/24 | 600 | 600 | 591 | 591 | 3,000 |
2003/01/23 | 595 | 595 | 595 | 595 | 1,000 |
2003/01/22 | 595 | 600 | 595 | 600 | 2,000 |
2003/01/20 | 590 | 590 | 590 | 590 | 2,000 |
2003/01/17 | 561 | 588 | 561 | 588 | 2,000 |
2003/01/15 | 565 | 565 | 560 | 560 | 2,000 |
2003/01/14 | 565 | 565 | 560 | 560 | 2,000 |
2003/01/10 | 538 | 569 | 538 | 569 | 2,000 |
2003/01/09 | 550 | 550 | 540 | 540 | 2,000 |
2003/01/08 | 560 | 560 | 550 | 550 | 3,000 |
2003/01/07 | 560 | 560 | 560 | 560 | 3,000 |