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 |
---|---|---|---|---|---|
2004/12/30 | 634 | 634 | 631 | 631 | 3,000 |
2004/12/29 | 634 | 634 | 634 | 634 | 2,000 |
2004/12/28 | 635 | 635 | 633 | 633 | 4,000 |
2004/12/27 | 635 | 635 | 633 | 633 | 3,000 |
2004/12/24 | 631 | 631 | 631 | 631 | 1,000 |
2004/12/22 | 629 | 630 | 629 | 630 | 3,000 |
2004/12/21 | 624 | 624 | 624 | 624 | 7,000 |
2004/12/20 | 632 | 639 | 632 | 639 | 5,000 |
2004/12/17 | 630 | 630 | 630 | 630 | 1,000 |
2004/12/16 | 631 | 631 | 631 | 631 | 1,000 |
2004/12/15 | 632 | 632 | 632 | 632 | 1,000 |
2004/12/14 | 630 | 638 | 630 | 638 | 3,000 |
2004/12/13 | 637 | 637 | 637 | 637 | 1,000 |
2004/12/10 | 629 | 630 | 628 | 628 | 5,000 |
2004/12/09 | 630 | 630 | 630 | 630 | 6,000 |
2004/12/07 | 632 | 632 | 632 | 632 | 1,000 |
2004/12/06 | 636 | 639 | 636 | 639 | 2,000 |
2004/12/02 | 629 | 629 | 629 | 629 | 1,000 |
2004/12/01 | 635 | 635 | 635 | 635 | 1,000 |
2004/11/29 | 636 | 636 | 636 | 636 | 1,000 |
2004/11/26 | 626 | 626 | 626 | 626 | 1,000 |
2004/11/25 | 629 | 636 | 629 | 636 | 4,000 |
2004/11/24 | 627 | 627 | 627 | 627 | 1,000 |
2004/11/18 | 625 | 625 | 625 | 625 | 1,000 |
2004/11/17 | 624 | 628 | 624 | 628 | 2,000 |
2004/11/16 | 623 | 623 | 623 | 623 | 1,000 |
2004/11/12 | 625 | 627 | 621 | 621 | 8,000 |
2004/11/11 | 621 | 621 | 621 | 621 | 1,000 |
2004/11/10 | 622 | 622 | 622 | 622 | 1,000 |
2004/11/05 | 621 | 621 | 621 | 621 | 1,000 |
2004/11/02 | 626 | 626 | 626 | 626 | 1,000 |
2004/10/28 | 622 | 622 | 620 | 620 | 2,000 |
2004/10/25 | 625 | 625 | 625 | 625 | 2,000 |
2004/10/20 | 620 | 620 | 620 | 620 | 1,000 |
2004/10/19 | 625 | 625 | 620 | 620 | 2,000 |
2004/10/18 | 623 | 636 | 623 | 636 | 2,000 |
2004/10/15 | 628 | 628 | 622 | 622 | 3,000 |
2004/10/14 | 627 | 628 | 627 | 628 | 2,000 |
2004/10/07 | 622 | 628 | 622 | 628 | 2,000 |
2004/10/06 | 629 | 629 | 629 | 629 | 1,000 |
2004/10/05 | 621 | 629 | 621 | 629 | 2,000 |
2004/10/04 | 620 | 620 | 620 | 620 | 3,000 |
2004/09/30 | 621 | 621 | 621 | 621 | 1,000 |
2004/09/27 | 620 | 620 | 620 | 620 | 1,000 |
2004/09/24 | 622 | 625 | 622 | 625 | 4,000 |
2004/09/22 | 622 | 622 | 622 | 622 | 1,000 |
2004/09/21 | 625 | 625 | 625 | 625 | 1,000 |
2004/09/17 | 625 | 625 | 625 | 625 | 1,000 |
2004/09/16 | 625 | 625 | 623 | 623 | 2,000 |
2004/09/15 | 626 | 626 | 625 | 625 | 2,000 |
2004/09/10 | 625 | 627 | 625 | 627 | 2,000 |
2004/09/08 | 621 | 625 | 621 | 625 | 2,000 |
2004/08/30 | 620 | 620 | 620 | 620 | 2,000 |
2004/08/26 | 619 | 619 | 619 | 619 | 1,000 |
2004/08/25 | 623 | 623 | 618 | 618 | 2,000 |
2004/08/19 | 618 | 618 | 618 | 618 | 1,000 |
2004/08/18 | 621 | 621 | 618 | 618 | 4,000 |
2004/08/10 | 630 | 630 | 630 | 630 | 1,000 |
2004/08/09 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/06 | 621 | 621 | 620 | 620 | 2,000 |
2004/08/05 | 621 | 621 | 621 | 621 | 1,000 |
2004/08/04 | 621 | 621 | 621 | 621 | 2,000 |
2004/07/30 | 620 | 620 | 620 | 620 | 2,000 |
2004/07/29 | 625 | 625 | 620 | 620 | 2,000 |
2004/07/28 | 630 | 630 | 625 | 625 | 2,000 |
2004/07/27 | 631 | 631 | 625 | 630 | 5,000 |
2004/07/26 | 658 | 658 | 646 | 657 | 7,000 |
2004/07/23 | 656 | 657 | 656 | 657 | 4,000 |
2004/07/22 | 656 | 657 | 653 | 653 | 6,000 |
2004/07/20 | 657 | 657 | 656 | 657 | 8,000 |
2004/07/15 | 658 | 658 | 658 | 658 | 1,000 |
2004/07/13 | 656 | 660 | 656 | 660 | 4,000 |
2004/07/12 | 659 | 659 | 659 | 659 | 2,000 |
2004/07/09 | 659 | 660 | 659 | 660 | 5,000 |
2004/07/07 | 640 | 649 | 640 | 640 | 4,000 |
2004/07/06 | 650 | 650 | 650 | 650 | 2,000 |
2004/07/05 | 650 | 650 | 650 | 650 | 2,000 |
2004/07/02 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/01 | 650 | 650 | 642 | 642 | 4,000 |
2004/06/30 | 641 | 646 | 641 | 646 | 4,000 |
2004/06/29 | 639 | 641 | 639 | 641 | 2,000 |
2004/06/28 | 639 | 639 | 639 | 639 | 1,000 |
2004/06/25 | 635 | 638 | 635 | 638 | 2,000 |
2004/06/24 | 635 | 635 | 635 | 635 | 1,000 |
2004/06/23 | 633 | 635 | 631 | 631 | 5,000 |
2004/06/22 | 635 | 635 | 635 | 635 | 1,000 |
2004/06/21 | 635 | 635 | 635 | 635 | 1,000 |
2004/06/16 | 629 | 630 | 629 | 630 | 3,000 |
2004/06/15 | 626 | 626 | 626 | 626 | 1,000 |
2004/06/11 | 621 | 621 | 621 | 621 | 2,000 |
2004/06/08 | 634 | 634 | 634 | 634 | 1,000 |
2004/06/07 | 630 | 630 | 630 | 630 | 1,000 |
2004/06/04 | 620 | 620 | 620 | 620 | 1,000 |
2004/06/01 | 635 | 635 | 625 | 625 | 4,000 |
2004/05/31 | 620 | 620 | 620 | 620 | 3,000 |
2004/05/28 | 620 | 620 | 620 | 620 | 2,000 |
2004/05/27 | 615 | 615 | 615 | 615 | 2,000 |
2004/05/26 | 614 | 615 | 614 | 615 | 2,000 |
2004/05/25 | 620 | 620 | 606 | 606 | 3,000 |
2004/05/24 | 630 | 630 | 600 | 600 | 24,000 |
2004/05/21 | 625 | 629 | 625 | 629 | 2,000 |
2004/05/20 | 617 | 617 | 617 | 617 | 2,000 |
2004/05/19 | 615 | 616 | 615 | 616 | 2,000 |
2004/05/17 | 615 | 615 | 615 | 615 | 1,000 |
2004/05/14 | 617 | 617 | 616 | 616 | 3,000 |
2004/05/13 | 629 | 629 | 625 | 625 | 3,000 |
2004/05/12 | 625 | 625 | 625 | 625 | 2,000 |
2004/05/11 | 619 | 620 | 619 | 620 | 2,000 |
2004/05/10 | 623 | 623 | 621 | 621 | 3,000 |
2004/05/07 | 629 | 629 | 622 | 622 | 2,000 |
2004/05/06 | 627 | 633 | 627 | 633 | 2,000 |
2004/04/30 | 620 | 620 | 620 | 620 | 1,000 |
2004/04/26 | 621 | 621 | 620 | 620 | 3,000 |
2004/04/23 | 630 | 630 | 630 | 630 | 1,000 |
2004/04/22 | 620 | 620 | 620 | 620 | 2,000 |
2004/04/21 | 620 | 628 | 620 | 628 | 5,000 |
2004/04/20 | 620 | 620 | 620 | 620 | 2,000 |
2004/04/19 | 625 | 625 | 620 | 620 | 2,000 |
2004/04/15 | 630 | 630 | 630 | 630 | 1,000 |
2004/04/13 | 630 | 630 | 630 | 630 | 1,000 |
2004/04/09 | 627 | 627 | 627 | 627 | 1,000 |
2004/04/08 | 625 | 627 | 625 | 627 | 2,000 |
2004/04/07 | 621 | 621 | 621 | 621 | 1,000 |
2004/04/06 | 621 | 621 | 621 | 621 | 1,000 |
2004/04/05 | 620 | 620 | 620 | 620 | 2,000 |
2004/04/01 | 617 | 617 | 617 | 617 | 1,000 |
2004/03/31 | 617 | 617 | 617 | 617 | 1,000 |
2004/03/30 | 620 | 620 | 620 | 620 | 2,000 |
2004/03/26 | 610 | 610 | 610 | 610 | 9,000 |
2004/03/25 | 627 | 627 | 616 | 616 | 2,000 |
2004/03/24 | 611 | 611 | 611 | 611 | 1,000 |
2004/03/23 | 611 | 611 | 611 | 611 | 1,000 |
2004/03/22 | 618 | 619 | 611 | 611 | 3,000 |
2004/03/19 | 608 | 618 | 608 | 618 | 3,000 |
2004/03/18 | 610 | 610 | 610 | 610 | 3,000 |
2004/03/16 | 627 | 627 | 611 | 611 | 2,000 |
2004/03/15 | 607 | 607 | 607 | 607 | 1,000 |
2004/03/12 | 607 | 607 | 607 | 607 | 2,000 |
2004/03/11 | 623 | 623 | 623 | 623 | 1,000 |
2004/03/10 | 615 | 615 | 607 | 607 | 2,000 |
2004/03/09 | 612 | 612 | 610 | 610 | 4,000 |
2004/03/03 | 614 | 614 | 608 | 608 | 5,000 |
2004/02/26 | 624 | 624 | 614 | 614 | 3,000 |
2004/02/25 | 619 | 619 | 619 | 619 | 1,000 |
2004/02/20 | 612 | 612 | 612 | 612 | 1,000 |
2004/02/17 | 611 | 611 | 611 | 611 | 1,000 |
2004/02/16 | 605 | 605 | 605 | 605 | 2,000 |
2004/02/13 | 605 | 625 | 605 | 625 | 5,000 |
2004/02/09 | 625 | 625 | 625 | 625 | 1,000 |
2004/02/06 | 625 | 625 | 625 | 625 | 2,000 |
2004/02/05 | 605 | 605 | 605 | 605 | 1,000 |
2004/02/04 | 610 | 610 | 610 | 610 | 1,000 |
2004/02/03 | 621 | 621 | 621 | 621 | 1,000 |
2004/02/02 | 622 | 622 | 622 | 622 | 1,000 |
2004/01/30 | 627 | 627 | 627 | 627 | 2,000 |
2004/01/29 | 629 | 629 | 629 | 629 | 1,000 |
2004/01/27 | 650 | 650 | 650 | 650 | 1,000 |
2004/01/26 | 664 | 664 | 650 | 650 | 3,000 |
2004/01/23 | 660 | 660 | 660 | 660 | 3,000 |
2004/01/22 | 659 | 659 | 659 | 659 | 4,000 |
2004/01/21 | 658 | 658 | 658 | 658 | 3,000 |
2004/01/20 | 655 | 655 | 655 | 655 | 3,000 |
2004/01/19 | 660 | 660 | 650 | 650 | 2,000 |
2004/01/15 | 649 | 660 | 639 | 660 | 4,000 |
2004/01/14 | 648 | 648 | 648 | 648 | 1,000 |
2004/01/13 | 640 | 640 | 640 | 640 | 1,000 |
2004/01/08 | 638 | 640 | 638 | 640 | 2,000 |
2004/01/07 | 631 | 631 | 631 | 631 | 1,000 |