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 |
|---|---|---|---|---|---|
| 2005/12/30 | 828 | 828 | 828 | 828 | 1,000 |
| 2005/12/29 | 822 | 834 | 822 | 834 | 8,000 |
| 2005/12/28 | 839 | 839 | 839 | 839 | 1,000 |
| 2005/12/27 | 824 | 837 | 824 | 837 | 4,000 |
| 2005/12/26 | 830 | 830 | 824 | 824 | 2,000 |
| 2005/12/22 | 842 | 845 | 823 | 824 | 7,000 |
| 2005/12/21 | 830 | 835 | 830 | 835 | 3,000 |
| 2005/12/20 | 834 | 837 | 834 | 835 | 5,000 |
| 2005/12/19 | 832 | 837 | 832 | 837 | 3,000 |
| 2005/12/14 | 849 | 849 | 830 | 831 | 4,000 |
| 2005/12/13 | 859 | 860 | 850 | 860 | 12,000 |
| 2005/12/12 | 807 | 810 | 800 | 809 | 11,000 |
| 2005/12/09 | 799 | 806 | 799 | 806 | 8,000 |
| 2005/12/08 | 788 | 800 | 788 | 800 | 4,000 |
| 2005/12/07 | 800 | 800 | 785 | 785 | 6,000 |
| 2005/12/06 | 800 | 804 | 800 | 800 | 5,000 |
| 2005/12/05 | 785 | 800 | 784 | 800 | 6,000 |
| 2005/12/02 | 775 | 778 | 775 | 778 | 4,000 |
| 2005/12/01 | 765 | 765 | 765 | 765 | 1,000 |
| 2005/11/30 | 776 | 776 | 768 | 768 | 4,000 |
| 2005/11/29 | 770 | 770 | 768 | 768 | 2,000 |
| 2005/11/28 | 769 | 770 | 769 | 770 | 4,000 |
| 2005/11/25 | 758 | 758 | 751 | 751 | 4,000 |
| 2005/11/22 | 745 | 762 | 742 | 762 | 3,000 |
| 2005/11/21 | 741 | 745 | 740 | 740 | 4,000 |
| 2005/11/18 | 740 | 740 | 738 | 738 | 2,000 |
| 2005/11/17 | 730 | 739 | 730 | 739 | 3,000 |
| 2005/11/16 | 735 | 735 | 735 | 735 | 3,000 |
| 2005/11/15 | 726 | 746 | 726 | 746 | 5,000 |
| 2005/11/14 | 725 | 725 | 725 | 725 | 2,000 |
| 2005/11/10 | 715 | 715 | 714 | 714 | 2,000 |
| 2005/11/09 | 720 | 725 | 720 | 725 | 2,000 |
| 2005/11/08 | 724 | 724 | 713 | 717 | 4,000 |
| 2005/11/07 | 716 | 720 | 708 | 720 | 5,000 |
| 2005/11/04 | 701 | 706 | 701 | 706 | 2,000 |
| 2005/11/02 | 705 | 705 | 700 | 700 | 3,000 |
| 2005/10/31 | 692 | 700 | 692 | 700 | 6,000 |
| 2005/10/28 | 698 | 698 | 683 | 684 | 9,000 |
| 2005/10/27 | 698 | 698 | 698 | 698 | 1,000 |
| 2005/10/26 | 703 | 703 | 693 | 693 | 3,000 |
| 2005/10/25 | 691 | 699 | 691 | 692 | 3,000 |
| 2005/10/24 | 691 | 691 | 690 | 690 | 2,000 |
| 2005/10/21 | 692 | 692 | 692 | 692 | 1,000 |
| 2005/10/20 | 691 | 691 | 691 | 691 | 1,000 |
| 2005/10/19 | 691 | 691 | 691 | 691 | 1,000 |
| 2005/10/18 | 701 | 701 | 690 | 690 | 2,000 |
| 2005/10/17 | 699 | 699 | 699 | 699 | 2,000 |
| 2005/10/14 | 683 | 686 | 683 | 686 | 3,000 |
| 2005/10/12 | 684 | 684 | 683 | 683 | 3,000 |
| 2005/10/11 | 680 | 685 | 680 | 685 | 4,000 |
| 2005/10/07 | 676 | 680 | 676 | 680 | 2,000 |
| 2005/10/06 | 675 | 680 | 675 | 680 | 3,000 |
| 2005/10/05 | 680 | 680 | 675 | 675 | 3,000 |
| 2005/10/04 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/10/03 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/09/30 | 676 | 676 | 675 | 675 | 2,000 |
| 2005/09/29 | 673 | 673 | 673 | 673 | 1,000 |
| 2005/09/28 | 688 | 688 | 688 | 688 | 1,000 |
| 2005/09/27 | 673 | 680 | 670 | 670 | 6,000 |
| 2005/09/26 | 673 | 673 | 673 | 673 | 1,000 |
| 2005/09/22 | 683 | 683 | 673 | 680 | 4,000 |
| 2005/09/21 | 671 | 683 | 671 | 683 | 3,000 |
| 2005/09/20 | 671 | 671 | 671 | 671 | 2,000 |
| 2005/09/16 | 671 | 675 | 668 | 668 | 4,000 |
| 2005/09/15 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/09/14 | 671 | 671 | 670 | 670 | 2,000 |
| 2005/09/13 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/09/09 | 670 | 670 | 667 | 667 | 2,000 |
| 2005/09/07 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/09/06 | 669 | 669 | 669 | 669 | 1,000 |
| 2005/09/02 | 661 | 661 | 661 | 661 | 1,000 |
| 2005/08/29 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/08/26 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/08/25 | 678 | 678 | 678 | 678 | 1,000 |
| 2005/08/24 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/08/23 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/08/22 | 678 | 678 | 676 | 676 | 2,000 |
| 2005/08/19 | 667 | 668 | 664 | 668 | 3,000 |
| 2005/08/18 | 662 | 666 | 662 | 666 | 4,000 |
| 2005/08/17 | 668 | 668 | 661 | 666 | 3,000 |
| 2005/08/16 | 672 | 672 | 672 | 672 | 2,000 |
| 2005/08/15 | 656 | 674 | 656 | 674 | 3,000 |
| 2005/08/09 | 652 | 674 | 652 | 674 | 2,000 |
| 2005/08/08 | 665 | 665 | 650 | 650 | 5,000 |
| 2005/08/04 | 668 | 668 | 665 | 665 | 2,000 |
| 2005/08/02 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/08/01 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/07/29 | 672 | 672 | 671 | 671 | 3,000 |
| 2005/07/28 | 680 | 680 | 675 | 675 | 2,000 |
| 2005/07/27 | 685 | 685 | 685 | 685 | 1,000 |
| 2005/07/26 | 671 | 680 | 671 | 680 | 2,000 |
| 2005/07/25 | 697 | 699 | 697 | 698 | 8,000 |
| 2005/07/22 | 695 | 695 | 694 | 695 | 4,000 |
| 2005/07/21 | 693 | 693 | 693 | 693 | 2,000 |
| 2005/07/20 | 690 | 692 | 690 | 692 | 2,000 |
| 2005/07/19 | 690 | 690 | 690 | 690 | 2,000 |
| 2005/07/15 | 690 | 691 | 690 | 691 | 3,000 |
| 2005/07/14 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/07/13 | 690 | 690 | 684 | 684 | 4,000 |
| 2005/07/12 | 694 | 694 | 693 | 693 | 3,000 |
| 2005/07/11 | 695 | 695 | 693 | 694 | 3,000 |
| 2005/07/08 | 690 | 693 | 690 | 693 | 3,000 |
| 2005/07/07 | 692 | 695 | 690 | 690 | 6,000 |
| 2005/07/06 | 685 | 685 | 685 | 685 | 1,000 |
| 2005/07/05 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/07/04 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/07/01 | 677 | 679 | 677 | 679 | 3,000 |
| 2005/06/29 | 674 | 676 | 674 | 676 | 7,000 |
| 2005/06/27 | 672 | 672 | 672 | 672 | 1,000 |
| 2005/06/24 | 670 | 670 | 661 | 670 | 5,000 |
| 2005/06/23 | 669 | 670 | 669 | 670 | 2,000 |
| 2005/06/22 | 666 | 670 | 666 | 670 | 3,000 |
| 2005/06/20 | 664 | 666 | 664 | 665 | 3,000 |
| 2005/06/17 | 674 | 674 | 674 | 674 | 2,000 |
| 2005/06/16 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/06/15 | 670 | 674 | 665 | 674 | 5,000 |
| 2005/06/13 | 670 | 670 | 670 | 670 | 3,000 |
| 2005/06/10 | 665 | 668 | 665 | 668 | 2,000 |
| 2005/06/09 | 667 | 667 | 667 | 667 | 1,000 |
| 2005/06/08 | 667 | 667 | 667 | 667 | 1,000 |
| 2005/06/06 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/06/03 | 659 | 659 | 659 | 659 | 1,000 |
| 2005/06/01 | 647 | 647 | 647 | 647 | 1,000 |
| 2005/05/30 | 631 | 631 | 631 | 631 | 2,000 |
| 2005/05/27 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/05/26 | 650 | 660 | 650 | 660 | 2,000 |
| 2005/05/25 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/05/24 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/05/23 | 650 | 650 | 650 | 650 | 5,000 |
| 2005/05/19 | 653 | 653 | 653 | 653 | 5,000 |
| 2005/05/18 | 650 | 659 | 650 | 659 | 2,000 |
| 2005/05/17 | 655 | 655 | 655 | 655 | 1,000 |
| 2005/05/16 | 652 | 652 | 650 | 650 | 3,000 |
| 2005/05/13 | 652 | 652 | 650 | 650 | 2,000 |
| 2005/05/12 | 652 | 652 | 652 | 652 | 1,000 |
| 2005/05/11 | 655 | 655 | 652 | 652 | 2,000 |
| 2005/05/10 | 654 | 654 | 654 | 654 | 1,000 |
| 2005/05/09 | 653 | 653 | 653 | 653 | 1,000 |
| 2005/05/06 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/05/02 | 653 | 653 | 648 | 648 | 2,000 |
| 2005/04/27 | 644 | 644 | 644 | 644 | 1,000 |
| 2005/04/26 | 649 | 649 | 649 | 649 | 1,000 |
| 2005/04/21 | 639 | 639 | 639 | 639 | 2,000 |
| 2005/04/20 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/04/19 | 637 | 637 | 637 | 637 | 1,000 |
| 2005/04/18 | 650 | 650 | 650 | 650 | 3,000 |
| 2005/04/15 | 652 | 652 | 652 | 652 | 1,000 |
| 2005/04/13 | 653 | 653 | 653 | 653 | 1,000 |
| 2005/04/11 | 655 | 655 | 651 | 651 | 2,000 |
| 2005/04/08 | 655 | 655 | 655 | 655 | 5,000 |
| 2005/04/06 | 658 | 658 | 658 | 658 | 1,000 |
| 2005/04/05 | 650 | 658 | 650 | 658 | 3,000 |
| 2005/04/04 | 658 | 658 | 658 | 658 | 1,000 |
| 2005/04/01 | 658 | 659 | 651 | 651 | 3,000 |
| 2005/03/31 | 650 | 657 | 650 | 657 | 2,000 |
| 2005/03/30 | 656 | 656 | 650 | 650 | 2,000 |
| 2005/03/29 | 649 | 654 | 649 | 654 | 6,000 |
| 2005/03/28 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/03/25 | 654 | 654 | 654 | 654 | 1,000 |
| 2005/03/24 | 645 | 650 | 645 | 650 | 2,000 |
| 2005/03/23 | 637 | 637 | 637 | 637 | 1,000 |
| 2005/03/22 | 637 | 637 | 637 | 637 | 1,000 |
| 2005/03/18 | 645 | 645 | 642 | 642 | 2,000 |
| 2005/03/17 | 631 | 631 | 631 | 631 | 2,000 |
| 2005/03/16 | 640 | 640 | 631 | 631 | 3,000 |
| 2005/03/15 | 650 | 655 | 631 | 631 | 8,000 |
| 2005/03/14 | 633 | 648 | 632 | 644 | 14,000 |
| 2005/03/11 | 624 | 640 | 622 | 640 | 8,000 |
| 2005/03/10 | 623 | 623 | 623 | 623 | 1,000 |
| 2005/03/08 | 621 | 621 | 621 | 621 | 1,000 |
| 2005/03/07 | 618 | 618 | 618 | 618 | 1,000 |
| 2005/03/04 | 625 | 625 | 620 | 625 | 3,000 |
| 2005/03/03 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/03/02 | 620 | 620 | 616 | 616 | 2,000 |
| 2005/03/01 | 620 | 620 | 620 | 620 | 2,000 |
| 2005/02/28 | 620 | 623 | 620 | 620 | 4,000 |
| 2005/02/25 | 623 | 623 | 623 | 623 | 2,000 |
| 2005/02/24 | 621 | 622 | 621 | 622 | 3,000 |
| 2005/02/23 | 620 | 622 | 620 | 622 | 4,000 |
| 2005/02/22 | 622 | 622 | 622 | 622 | 1,000 |
| 2005/02/21 | 620 | 625 | 620 | 625 | 4,000 |
| 2005/02/18 | 620 | 620 | 620 | 620 | 4,000 |
| 2005/02/17 | 623 | 623 | 623 | 623 | 1,000 |
| 2005/02/16 | 622 | 622 | 622 | 622 | 1,000 |
| 2005/02/15 | 622 | 622 | 622 | 622 | 1,000 |
| 2005/02/14 | 621 | 622 | 621 | 622 | 2,000 |
| 2005/02/10 | 620 | 620 | 620 | 620 | 4,000 |
| 2005/02/09 | 621 | 621 | 620 | 620 | 3,000 |
| 2005/02/03 | 628 | 628 | 628 | 628 | 1,000 |
| 2005/02/02 | 622 | 622 | 622 | 622 | 2,000 |
| 2005/02/01 | 623 | 623 | 623 | 623 | 1,000 |
| 2005/01/28 | 622 | 630 | 620 | 630 | 4,000 |
| 2005/01/27 | 621 | 625 | 620 | 621 | 5,000 |
| 2005/01/26 | 621 | 621 | 621 | 621 | 8,000 |
| 2005/01/25 | 642 | 642 | 640 | 640 | 19,000 |
| 2005/01/24 | 644 | 645 | 643 | 645 | 6,000 |
| 2005/01/21 | 643 | 645 | 642 | 645 | 6,000 |
| 2005/01/20 | 640 | 643 | 636 | 643 | 8,000 |
| 2005/01/19 | 642 | 642 | 640 | 641 | 4,000 |
| 2005/01/18 | 641 | 642 | 639 | 641 | 7,000 |
| 2005/01/17 | 641 | 643 | 640 | 640 | 8,000 |
| 2005/01/14 | 646 | 646 | 646 | 646 | 1,000 |
| 2005/01/13 | 641 | 645 | 641 | 645 | 9,000 |
| 2005/01/12 | 647 | 647 | 640 | 640 | 2,000 |
| 2005/01/11 | 638 | 647 | 638 | 647 | 8,000 |
| 2005/01/07 | 638 | 639 | 638 | 639 | 5,000 |
| 2005/01/06 | 637 | 637 | 632 | 632 | 2,000 |
| 2005/01/05 | 636 | 636 | 633 | 633 | 8,000 |
| 2005/01/04 | 635 | 635 | 635 | 635 | 1,000 |