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 |
---|---|---|---|---|---|
2006/12/29 | 714 | 714 | 714 | 714 | 2,000 |
2006/12/28 | 710 | 710 | 710 | 710 | 2,000 |
2006/12/27 | 706 | 710 | 706 | 710 | 3,000 |
2006/12/26 | 707 | 707 | 706 | 706 | 2,000 |
2006/12/25 | 708 | 708 | 707 | 707 | 4,000 |
2006/12/22 | 710 | 710 | 707 | 707 | 5,000 |
2006/12/21 | 715 | 715 | 715 | 715 | 2,000 |
2006/12/20 | 711 | 711 | 710 | 710 | 2,000 |
2006/12/19 | 710 | 714 | 708 | 714 | 6,000 |
2006/12/18 | 707 | 710 | 706 | 710 | 4,000 |
2006/12/15 | 708 | 708 | 707 | 708 | 3,000 |
2006/12/14 | 714 | 714 | 707 | 707 | 4,000 |
2006/12/13 | 710 | 710 | 709 | 709 | 2,000 |
2006/12/12 | 706 | 706 | 706 | 706 | 2,000 |
2006/12/11 | 710 | 710 | 706 | 706 | 4,000 |
2006/12/05 | 709 | 715 | 709 | 712 | 3,000 |
2006/12/04 | 709 | 709 | 709 | 709 | 2,000 |
2006/12/01 | 709 | 709 | 709 | 709 | 2,000 |
2006/11/30 | 700 | 700 | 700 | 700 | 2,000 |
2006/11/29 | 690 | 690 | 690 | 690 | 1,000 |
2006/11/28 | 690 | 690 | 690 | 690 | 1,000 |
2006/11/27 | 690 | 690 | 690 | 690 | 3,000 |
2006/11/24 | 694 | 695 | 688 | 688 | 9,000 |
2006/11/21 | 690 | 690 | 690 | 690 | 2,000 |
2006/11/20 | 683 | 683 | 683 | 683 | 4,000 |
2006/11/17 | 700 | 700 | 684 | 684 | 7,000 |
2006/11/16 | 709 | 709 | 701 | 701 | 3,000 |
2006/11/15 | 700 | 700 | 700 | 700 | 4,000 |
2006/11/14 | 700 | 700 | 700 | 700 | 5,000 |
2006/11/13 | 699 | 700 | 698 | 700 | 6,000 |
2006/11/10 | 700 | 700 | 699 | 700 | 9,000 |
2006/11/09 | 701 | 704 | 701 | 704 | 3,000 |
2006/11/08 | 702 | 703 | 702 | 702 | 5,000 |
2006/11/07 | 702 | 705 | 702 | 703 | 6,000 |
2006/11/06 | 703 | 708 | 703 | 704 | 5,000 |
2006/11/02 | 702 | 703 | 702 | 703 | 3,000 |
2006/11/01 | 707 | 715 | 702 | 702 | 13,000 |
2006/10/30 | 717 | 717 | 715 | 715 | 3,000 |
2006/10/26 | 716 | 717 | 716 | 717 | 3,000 |
2006/10/25 | 719 | 719 | 706 | 706 | 4,000 |
2006/10/24 | 712 | 712 | 705 | 710 | 9,000 |
2006/10/23 | 711 | 712 | 711 | 712 | 5,000 |
2006/10/20 | 712 | 712 | 710 | 710 | 2,000 |
2006/10/17 | 715 | 715 | 707 | 708 | 4,000 |
2006/10/12 | 707 | 707 | 705 | 705 | 2,000 |
2006/10/11 | 717 | 717 | 703 | 708 | 6,000 |
2006/10/10 | 710 | 714 | 710 | 714 | 2,000 |
2006/10/06 | 714 | 715 | 714 | 715 | 2,000 |
2006/10/05 | 711 | 711 | 711 | 711 | 1,000 |
2006/10/04 | 706 | 713 | 704 | 704 | 5,000 |
2006/10/03 | 712 | 712 | 712 | 712 | 1,000 |
2006/10/02 | 705 | 705 | 704 | 704 | 5,000 |
2006/09/29 | 707 | 707 | 707 | 707 | 2,000 |
2006/09/28 | 706 | 726 | 706 | 726 | 2,000 |
2006/09/27 | 706 | 726 | 700 | 726 | 7,000 |
2006/09/26 | 706 | 706 | 701 | 701 | 5,000 |
2006/09/25 | 710 | 710 | 706 | 706 | 2,000 |
2006/09/22 | 705 | 710 | 705 | 705 | 5,000 |
2006/09/21 | 708 | 708 | 707 | 708 | 4,000 |
2006/09/20 | 715 | 715 | 710 | 710 | 2,000 |
2006/09/19 | 710 | 710 | 710 | 710 | 2,000 |
2006/09/15 | 710 | 710 | 710 | 710 | 1,000 |
2006/09/14 | 711 | 711 | 711 | 711 | 1,000 |
2006/09/13 | 710 | 715 | 710 | 715 | 2,000 |
2006/09/12 | 707 | 707 | 707 | 707 | 2,000 |
2006/09/11 | 710 | 710 | 707 | 707 | 2,000 |
2006/09/07 | 711 | 713 | 711 | 713 | 3,000 |
2006/09/06 | 718 | 719 | 713 | 713 | 4,000 |
2006/09/05 | 718 | 718 | 718 | 718 | 1,000 |
2006/09/04 | 718 | 718 | 715 | 715 | 2,000 |
2006/09/01 | 714 | 714 | 714 | 714 | 3,000 |
2006/08/31 | 714 | 714 | 714 | 714 | 1,000 |
2006/08/30 | 720 | 720 | 714 | 714 | 2,000 |
2006/08/29 | 719 | 719 | 719 | 719 | 1,000 |
2006/08/28 | 716 | 719 | 716 | 719 | 3,000 |
2006/08/25 | 718 | 718 | 716 | 716 | 7,000 |
2006/08/24 | 711 | 718 | 711 | 718 | 2,000 |
2006/08/22 | 713 | 713 | 713 | 713 | 1,000 |
2006/08/21 | 726 | 726 | 726 | 726 | 2,000 |
2006/08/18 | 706 | 706 | 706 | 706 | 1,000 |
2006/08/16 | 706 | 706 | 706 | 706 | 1,000 |
2006/08/15 | 710 | 710 | 710 | 710 | 2,000 |
2006/08/11 | 718 | 719 | 718 | 719 | 3,000 |
2006/08/10 | 712 | 712 | 712 | 712 | 1,000 |
2006/08/09 | 717 | 717 | 712 | 712 | 4,000 |
2006/08/08 | 717 | 717 | 717 | 717 | 1,000 |
2006/08/07 | 720 | 720 | 717 | 717 | 3,000 |
2006/08/04 | 726 | 726 | 717 | 717 | 2,000 |
2006/08/03 | 717 | 720 | 717 | 720 | 3,000 |
2006/08/02 | 717 | 717 | 717 | 717 | 1,000 |
2006/08/01 | 717 | 718 | 717 | 718 | 2,000 |
2006/07/31 | 716 | 716 | 716 | 716 | 3,000 |
2006/07/28 | 710 | 720 | 710 | 713 | 5,000 |
2006/07/27 | 703 | 723 | 703 | 707 | 5,000 |
2006/07/26 | 752 | 752 | 722 | 722 | 3,000 |
2006/07/25 | 771 | 771 | 765 | 767 | 11,000 |
2006/07/24 | 768 | 768 | 765 | 768 | 4,000 |
2006/07/21 | 760 | 768 | 760 | 768 | 4,000 |
2006/07/20 | 762 | 767 | 760 | 760 | 7,000 |
2006/07/19 | 765 | 765 | 761 | 761 | 2,000 |
2006/07/18 | 771 | 771 | 765 | 765 | 7,000 |
2006/07/14 | 773 | 774 | 770 | 774 | 3,000 |
2006/07/13 | 778 | 778 | 775 | 775 | 2,000 |
2006/07/12 | 775 | 779 | 775 | 779 | 3,000 |
2006/07/11 | 771 | 775 | 771 | 775 | 2,000 |
2006/07/10 | 761 | 770 | 761 | 770 | 3,000 |
2006/07/07 | 780 | 780 | 761 | 761 | 7,000 |
2006/07/05 | 775 | 775 | 774 | 774 | 3,000 |
2006/07/04 | 771 | 775 | 771 | 775 | 4,000 |
2006/07/03 | 770 | 771 | 770 | 771 | 2,000 |
2006/06/30 | 772 | 772 | 765 | 765 | 2,000 |
2006/06/29 | 755 | 755 | 755 | 755 | 10,000 |
2006/06/27 | 756 | 766 | 756 | 766 | 2,000 |
2006/06/23 | 765 | 765 | 755 | 755 | 2,000 |
2006/06/22 | 755 | 755 | 755 | 755 | 1,000 |
2006/06/21 | 754 | 754 | 754 | 754 | 2,000 |
2006/06/20 | 755 | 755 | 755 | 755 | 3,000 |
2006/06/19 | 793 | 793 | 793 | 793 | 1,000 |
2006/06/16 | 753 | 753 | 753 | 753 | 1,000 |
2006/06/15 | 760 | 760 | 760 | 760 | 3,000 |
2006/06/14 | 753 | 760 | 753 | 760 | 3,000 |
2006/06/13 | 741 | 750 | 741 | 743 | 5,000 |
2006/06/12 | 750 | 750 | 750 | 750 | 2,000 |
2006/06/09 | 735 | 750 | 735 | 750 | 4,000 |
2006/06/08 | 728 | 737 | 728 | 737 | 4,000 |
2006/06/07 | 755 | 756 | 755 | 756 | 2,000 |
2006/06/06 | 765 | 765 | 756 | 756 | 2,000 |
2006/06/02 | 765 | 765 | 765 | 765 | 3,000 |
2006/06/01 | 770 | 770 | 770 | 770 | 1,000 |
2006/05/31 | 760 | 765 | 760 | 765 | 4,000 |
2006/05/30 | 756 | 756 | 756 | 756 | 2,000 |
2006/05/29 | 761 | 770 | 761 | 770 | 6,000 |
2006/05/26 | 766 | 766 | 766 | 766 | 4,000 |
2006/05/25 | 770 | 790 | 770 | 770 | 4,000 |
2006/05/24 | 761 | 766 | 761 | 766 | 2,000 |
2006/05/23 | 765 | 765 | 765 | 765 | 1,000 |
2006/05/22 | 751 | 770 | 751 | 770 | 2,000 |
2006/05/19 | 751 | 769 | 751 | 768 | 4,000 |
2006/05/18 | 749 | 750 | 748 | 750 | 3,000 |
2006/05/17 | 745 | 745 | 745 | 745 | 1,000 |
2006/05/16 | 735 | 735 | 735 | 735 | 1,000 |
2006/05/15 | 760 | 760 | 720 | 730 | 6,000 |
2006/05/12 | 760 | 760 | 760 | 760 | 1,000 |
2006/05/10 | 770 | 770 | 770 | 770 | 1,000 |
2006/05/09 | 760 | 774 | 760 | 765 | 3,000 |
2006/05/08 | 780 | 780 | 760 | 760 | 6,000 |
2006/05/01 | 765 | 779 | 765 | 779 | 2,000 |
2006/04/28 | 761 | 761 | 760 | 760 | 5,000 |
2006/04/27 | 763 | 763 | 762 | 762 | 4,000 |
2006/04/25 | 783 | 783 | 763 | 763 | 3,000 |
2006/04/24 | 764 | 773 | 763 | 773 | 3,000 |
2006/04/21 | 762 | 762 | 762 | 762 | 2,000 |
2006/04/20 | 762 | 762 | 762 | 762 | 1,000 |
2006/04/17 | 762 | 762 | 762 | 762 | 3,000 |
2006/04/14 | 762 | 762 | 762 | 762 | 1,000 |
2006/04/12 | 766 | 767 | 762 | 762 | 4,000 |
2006/04/11 | 765 | 765 | 765 | 765 | 1,000 |
2006/04/10 | 761 | 762 | 761 | 762 | 3,000 |
2006/04/07 | 760 | 761 | 760 | 761 | 2,000 |
2006/04/06 | 760 | 760 | 760 | 760 | 2,000 |
2006/04/05 | 760 | 761 | 760 | 761 | 2,000 |
2006/04/04 | 760 | 766 | 760 | 766 | 3,000 |
2006/04/03 | 775 | 775 | 766 | 766 | 4,000 |
2006/03/31 | 765 | 775 | 765 | 775 | 2,000 |
2006/03/30 | 765 | 770 | 760 | 770 | 4,000 |
2006/03/29 | 758 | 765 | 753 | 765 | 4,000 |
2006/03/28 | 761 | 765 | 760 | 765 | 7,000 |
2006/03/27 | 774 | 774 | 764 | 764 | 4,000 |
2006/03/24 | 755 | 764 | 751 | 764 | 8,000 |
2006/03/23 | 755 | 755 | 752 | 755 | 7,000 |
2006/03/22 | 760 | 760 | 755 | 755 | 3,000 |
2006/03/20 | 770 | 770 | 740 | 759 | 12,000 |
2006/03/17 | 771 | 771 | 771 | 771 | 2,000 |
2006/03/16 | 775 | 775 | 775 | 775 | 1,000 |
2006/03/14 | 770 | 770 | 770 | 770 | 3,000 |
2006/03/13 | 780 | 790 | 780 | 790 | 2,000 |
2006/03/10 | 776 | 780 | 776 | 780 | 2,000 |
2006/03/09 | 760 | 784 | 760 | 784 | 2,000 |
2006/03/08 | 760 | 760 | 760 | 760 | 3,000 |
2006/03/07 | 780 | 790 | 770 | 770 | 5,000 |
2006/03/06 | 780 | 780 | 780 | 780 | 1,000 |
2006/03/03 | 775 | 775 | 775 | 775 | 1,000 |
2006/03/02 | 772 | 772 | 772 | 772 | 2,000 |
2006/03/01 | 790 | 790 | 790 | 790 | 1,000 |
2006/02/24 | 800 | 800 | 763 | 770 | 3,000 |
2006/02/22 | 754 | 754 | 754 | 754 | 1,000 |
2006/02/21 | 754 | 756 | 753 | 753 | 5,000 |
2006/02/20 | 776 | 776 | 772 | 772 | 3,000 |
2006/02/17 | 785 | 785 | 772 | 785 | 6,000 |
2006/02/16 | 799 | 799 | 787 | 787 | 2,000 |
2006/02/15 | 787 | 787 | 787 | 787 | 1,000 |
2006/02/14 | 790 | 790 | 790 | 790 | 1,000 |
2006/02/13 | 790 | 790 | 790 | 790 | 1,000 |
2006/02/10 | 790 | 790 | 790 | 790 | 1,000 |
2006/02/09 | 796 | 796 | 796 | 796 | 1,000 |
2006/02/08 | 800 | 800 | 800 | 800 | 1,000 |
2006/02/07 | 802 | 802 | 800 | 800 | 4,000 |
2006/02/02 | 800 | 800 | 800 | 800 | 2,000 |
2006/02/01 | 803 | 803 | 800 | 800 | 5,000 |
2006/01/30 | 800 | 805 | 799 | 805 | 5,000 |
2006/01/27 | 808 | 809 | 808 | 809 | 2,000 |
2006/01/26 | 810 | 812 | 809 | 812 | 8,000 |
2006/01/25 | 838 | 843 | 838 | 843 | 11,000 |
2006/01/24 | 833 | 834 | 833 | 834 | 3,000 |
2006/01/23 | 834 | 835 | 830 | 835 | 7,000 |
2006/01/20 | 835 | 839 | 819 | 820 | 8,000 |
2006/01/19 | 798 | 830 | 798 | 818 | 4,000 |
2006/01/18 | 845 | 845 | 811 | 811 | 12,000 |
2006/01/17 | 863 | 863 | 845 | 845 | 8,000 |
2006/01/16 | 860 | 860 | 850 | 855 | 7,000 |
2006/01/13 | 850 | 850 | 849 | 850 | 7,000 |
2006/01/12 | 848 | 850 | 840 | 850 | 9,000 |
2006/01/11 | 840 | 840 | 840 | 840 | 2,000 |
2006/01/10 | 840 | 841 | 840 | 840 | 6,000 |
2006/01/06 | 830 | 830 | 830 | 830 | 3,000 |
2006/01/05 | 828 | 828 | 825 | 828 | 4,000 |