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 |
---|---|---|---|---|---|
2007/12/27 | 590 | 590 | 585 | 590 | 8,000 |
2007/12/25 | 583 | 584 | 583 | 584 | 3,000 |
2007/12/21 | 582 | 583 | 581 | 583 | 5,000 |
2007/12/20 | 586 | 586 | 583 | 583 | 4,000 |
2007/12/19 | 586 | 587 | 586 | 586 | 4,000 |
2007/12/18 | 595 | 595 | 595 | 595 | 1,000 |
2007/12/14 | 598 | 598 | 590 | 590 | 4,000 |
2007/12/12 | 590 | 590 | 590 | 590 | 6,000 |
2007/12/11 | 595 | 598 | 595 | 598 | 3,000 |
2007/12/06 | 594 | 594 | 594 | 594 | 1,000 |
2007/12/05 | 596 | 596 | 593 | 593 | 3,000 |
2007/12/04 | 591 | 596 | 591 | 596 | 3,000 |
2007/11/30 | 597 | 597 | 595 | 597 | 3,000 |
2007/11/29 | 595 | 595 | 595 | 595 | 2,000 |
2007/11/28 | 595 | 595 | 595 | 595 | 1,000 |
2007/11/27 | 590 | 590 | 590 | 590 | 1,000 |
2007/11/26 | 594 | 595 | 594 | 595 | 4,000 |
2007/11/22 | 590 | 590 | 588 | 588 | 3,000 |
2007/11/21 | 590 | 590 | 590 | 590 | 5,000 |
2007/11/20 | 590 | 590 | 590 | 590 | 1,000 |
2007/11/19 | 590 | 590 | 590 | 590 | 1,000 |
2007/11/16 | 593 | 593 | 593 | 593 | 1,000 |
2007/11/15 | 594 | 594 | 594 | 594 | 1,000 |
2007/11/14 | 585 | 585 | 585 | 585 | 1,000 |
2007/11/13 | 580 | 580 | 580 | 580 | 1,000 |
2007/11/09 | 588 | 588 | 580 | 580 | 9,000 |
2007/11/08 | 590 | 590 | 590 | 590 | 1,000 |
2007/11/07 | 591 | 591 | 591 | 591 | 1,000 |
2007/11/06 | 590 | 596 | 590 | 596 | 3,000 |
2007/11/05 | 589 | 598 | 589 | 598 | 3,000 |
2007/11/02 | 592 | 598 | 592 | 598 | 4,000 |
2007/11/01 | 592 | 592 | 592 | 592 | 2,000 |
2007/10/31 | 591 | 591 | 591 | 591 | 2,000 |
2007/10/30 | 591 | 597 | 591 | 591 | 4,000 |
2007/10/29 | 594 | 594 | 591 | 591 | 2,000 |
2007/10/26 | 590 | 590 | 590 | 590 | 3,000 |
2007/10/25 | 596 | 596 | 588 | 588 | 2,000 |
2007/10/23 | 587 | 587 | 587 | 587 | 1,000 |
2007/10/22 | 595 | 595 | 587 | 587 | 4,000 |
2007/10/19 | 591 | 591 | 591 | 591 | 1,000 |
2007/10/18 | 593 | 593 | 593 | 593 | 2,000 |
2007/10/17 | 596 | 600 | 595 | 600 | 3,000 |
2007/10/16 | 600 | 600 | 600 | 600 | 1,000 |
2007/10/12 | 600 | 600 | 600 | 600 | 1,000 |
2007/10/11 | 596 | 600 | 595 | 600 | 3,000 |
2007/10/10 | 598 | 598 | 598 | 598 | 1,000 |
2007/10/09 | 609 | 609 | 595 | 595 | 4,000 |
2007/10/05 | 579 | 589 | 579 | 589 | 3,000 |
2007/10/04 | 585 | 585 | 585 | 585 | 1,000 |
2007/10/03 | 585 | 585 | 585 | 585 | 1,000 |
2007/10/02 | 590 | 590 | 590 | 590 | 1,000 |
2007/10/01 | 590 | 590 | 590 | 590 | 1,000 |
2007/09/27 | 597 | 597 | 587 | 587 | 2,000 |
2007/09/26 | 578 | 587 | 577 | 587 | 4,000 |
2007/09/25 | 588 | 588 | 588 | 588 | 3,000 |
2007/09/21 | 585 | 585 | 575 | 577 | 10,000 |
2007/09/20 | 590 | 590 | 590 | 590 | 1,000 |
2007/09/19 | 598 | 598 | 598 | 598 | 1,000 |
2007/09/18 | 582 | 582 | 582 | 582 | 1,000 |
2007/09/14 | 581 | 583 | 581 | 583 | 3,000 |
2007/09/13 | 585 | 585 | 581 | 581 | 3,000 |
2007/09/12 | 583 | 583 | 582 | 582 | 3,000 |
2007/09/11 | 582 | 598 | 582 | 590 | 4,000 |
2007/09/10 | 581 | 581 | 581 | 581 | 2,000 |
2007/09/07 | 604 | 604 | 604 | 604 | 1,000 |
2007/09/04 | 586 | 596 | 586 | 596 | 2,000 |
2007/09/03 | 600 | 600 | 595 | 595 | 2,000 |
2007/08/31 | 580 | 600 | 580 | 600 | 2,000 |
2007/08/30 | 622 | 622 | 575 | 575 | 8,000 |
2007/08/29 | 630 | 630 | 628 | 628 | 3,000 |
2007/08/27 | 629 | 629 | 629 | 629 | 1,000 |
2007/08/24 | 638 | 638 | 635 | 638 | 5,000 |
2007/08/23 | 639 | 639 | 639 | 639 | 1,000 |
2007/08/22 | 640 | 640 | 630 | 630 | 4,000 |
2007/08/21 | 632 | 632 | 624 | 624 | 12,000 |
2007/08/20 | 623 | 644 | 622 | 644 | 7,000 |
2007/08/17 | 623 | 623 | 623 | 623 | 1,000 |
2007/08/16 | 622 | 625 | 622 | 623 | 4,000 |
2007/08/15 | 638 | 638 | 638 | 638 | 2,000 |
2007/08/10 | 640 | 640 | 638 | 639 | 4,000 |
2007/08/09 | 640 | 641 | 640 | 641 | 5,000 |
2007/08/08 | 648 | 648 | 648 | 648 | 2,000 |
2007/08/07 | 642 | 648 | 642 | 648 | 2,000 |
2007/08/06 | 649 | 649 | 642 | 647 | 3,000 |
2007/08/03 | 650 | 650 | 649 | 649 | 3,000 |
2007/08/02 | 650 | 650 | 650 | 650 | 1,000 |
2007/08/01 | 650 | 650 | 640 | 640 | 5,000 |
2007/07/31 | 639 | 641 | 639 | 640 | 4,000 |
2007/07/30 | 633 | 636 | 633 | 636 | 2,000 |
2007/07/27 | 665 | 665 | 660 | 660 | 6,000 |
2007/07/26 | 671 | 671 | 660 | 670 | 10,000 |
2007/07/25 | 682 | 685 | 681 | 685 | 9,000 |
2007/07/24 | 688 | 688 | 682 | 682 | 8,000 |
2007/07/23 | 690 | 690 | 681 | 682 | 8,000 |
2007/07/20 | 689 | 690 | 688 | 690 | 4,000 |
2007/07/19 | 687 | 687 | 685 | 685 | 3,000 |
2007/07/18 | 686 | 686 | 685 | 685 | 6,000 |
2007/07/17 | 689 | 689 | 686 | 686 | 4,000 |
2007/07/13 | 688 | 690 | 688 | 690 | 2,000 |
2007/07/12 | 689 | 689 | 689 | 689 | 1,000 |
2007/07/11 | 691 | 691 | 690 | 690 | 3,000 |
2007/07/10 | 691 | 692 | 691 | 692 | 2,000 |
2007/07/09 | 691 | 691 | 691 | 691 | 2,000 |
2007/07/06 | 692 | 692 | 690 | 690 | 2,000 |
2007/07/05 | 685 | 690 | 684 | 690 | 5,000 |
2007/07/04 | 688 | 688 | 685 | 685 | 5,000 |
2007/07/03 | 688 | 688 | 688 | 688 | 2,000 |
2007/07/02 | 690 | 690 | 685 | 685 | 4,000 |
2007/06/29 | 684 | 684 | 683 | 683 | 3,000 |
2007/06/28 | 689 | 689 | 684 | 684 | 3,000 |
2007/06/26 | 692 | 692 | 681 | 685 | 4,000 |
2007/06/25 | 679 | 690 | 679 | 690 | 5,000 |
2007/06/21 | 675 | 675 | 674 | 675 | 5,000 |
2007/06/20 | 675 | 678 | 675 | 675 | 4,000 |
2007/06/19 | 675 | 675 | 674 | 675 | 4,000 |
2007/06/18 | 681 | 681 | 673 | 673 | 3,000 |
2007/06/15 | 671 | 671 | 671 | 671 | 1,000 |
2007/06/14 | 677 | 677 | 677 | 677 | 1,000 |
2007/06/13 | 666 | 666 | 666 | 666 | 1,000 |
2007/06/12 | 667 | 667 | 666 | 666 | 2,000 |
2007/06/11 | 670 | 670 | 668 | 668 | 2,000 |
2007/06/08 | 670 | 670 | 670 | 670 | 6,000 |
2007/06/07 | 671 | 671 | 670 | 670 | 4,000 |
2007/06/06 | 671 | 678 | 671 | 678 | 3,000 |
2007/06/05 | 679 | 679 | 677 | 677 | 2,000 |
2007/06/04 | 680 | 680 | 680 | 680 | 1,000 |
2007/06/01 | 669 | 670 | 669 | 670 | 4,000 |
2007/05/31 | 679 | 679 | 669 | 676 | 8,000 |
2007/05/30 | 671 | 679 | 670 | 679 | 4,000 |
2007/05/29 | 675 | 680 | 675 | 680 | 3,000 |
2007/05/28 | 665 | 675 | 665 | 675 | 3,000 |
2007/05/25 | 670 | 670 | 665 | 665 | 3,000 |
2007/05/24 | 670 | 670 | 670 | 670 | 2,000 |
2007/05/23 | 662 | 668 | 662 | 668 | 5,000 |
2007/05/22 | 662 | 662 | 662 | 662 | 1,000 |
2007/05/21 | 663 | 663 | 663 | 663 | 1,000 |
2007/05/18 | 669 | 669 | 666 | 667 | 3,000 |
2007/05/17 | 660 | 667 | 657 | 667 | 5,000 |
2007/05/16 | 651 | 655 | 651 | 655 | 4,000 |
2007/05/15 | 657 | 657 | 656 | 656 | 2,000 |
2007/05/14 | 654 | 658 | 651 | 657 | 5,000 |
2007/05/11 | 650 | 655 | 650 | 655 | 2,000 |
2007/05/10 | 661 | 661 | 651 | 660 | 13,000 |
2007/05/09 | 660 | 679 | 659 | 661 | 7,000 |
2007/05/07 | 670 | 670 | 670 | 670 | 2,000 |
2007/05/02 | 650 | 650 | 650 | 650 | 2,000 |
2007/05/01 | 658 | 658 | 650 | 650 | 8,000 |
2007/04/27 | 660 | 660 | 660 | 660 | 2,000 |
2007/04/25 | 670 | 670 | 655 | 655 | 3,000 |
2007/04/24 | 657 | 657 | 656 | 656 | 2,000 |
2007/04/23 | 660 | 660 | 660 | 660 | 4,000 |
2007/04/20 | 662 | 662 | 660 | 660 | 6,000 |
2007/04/19 | 667 | 667 | 667 | 667 | 1,000 |
2007/04/18 | 667 | 667 | 667 | 667 | 3,000 |
2007/04/17 | 665 | 673 | 665 | 673 | 3,000 |
2007/04/16 | 674 | 674 | 660 | 660 | 6,000 |
2007/04/12 | 680 | 680 | 672 | 680 | 4,000 |
2007/04/11 | 681 | 689 | 678 | 689 | 7,000 |
2007/04/10 | 680 | 681 | 680 | 681 | 3,000 |
2007/04/09 | 689 | 690 | 681 | 681 | 4,000 |
2007/04/06 | 685 | 690 | 685 | 690 | 3,000 |
2007/04/05 | 686 | 687 | 686 | 686 | 3,000 |
2007/04/04 | 686 | 686 | 686 | 686 | 1,000 |
2007/04/03 | 690 | 690 | 685 | 685 | 4,000 |
2007/04/02 | 691 | 691 | 690 | 690 | 3,000 |
2007/03/30 | 694 | 694 | 692 | 692 | 2,000 |
2007/03/29 | 691 | 691 | 690 | 690 | 4,000 |
2007/03/28 | 691 | 692 | 691 | 691 | 4,000 |
2007/03/27 | 700 | 700 | 690 | 691 | 6,000 |
2007/03/26 | 692 | 700 | 692 | 699 | 5,000 |
2007/03/23 | 692 | 692 | 692 | 692 | 2,000 |
2007/03/22 | 692 | 692 | 692 | 692 | 1,000 |
2007/03/19 | 696 | 696 | 692 | 692 | 4,000 |
2007/03/16 | 697 | 697 | 697 | 697 | 1,000 |
2007/03/13 | 698 | 698 | 697 | 697 | 2,000 |
2007/03/09 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/08 | 710 | 710 | 705 | 705 | 2,000 |
2007/03/07 | 700 | 700 | 700 | 700 | 1,000 |
2007/03/06 | 700 | 705 | 700 | 705 | 4,000 |
2007/03/05 | 700 | 700 | 695 | 695 | 3,000 |
2007/03/01 | 715 | 715 | 692 | 702 | 3,000 |
2007/02/28 | 691 | 691 | 690 | 691 | 7,000 |
2007/02/27 | 696 | 696 | 696 | 696 | 3,000 |
2007/02/26 | 700 | 700 | 696 | 696 | 5,000 |
2007/02/23 | 699 | 699 | 694 | 694 | 3,000 |
2007/02/21 | 698 | 698 | 692 | 692 | 2,000 |
2007/02/20 | 689 | 698 | 689 | 698 | 3,000 |
2007/02/16 | 698 | 698 | 698 | 698 | 1,000 |
2007/02/15 | 698 | 698 | 698 | 698 | 1,000 |
2007/02/14 | 693 | 693 | 693 | 693 | 1,000 |
2007/02/13 | 696 | 696 | 696 | 696 | 2,000 |
2007/02/09 | 700 | 700 | 700 | 700 | 1,000 |
2007/02/08 | 700 | 700 | 696 | 696 | 3,000 |
2007/02/07 | 699 | 699 | 696 | 696 | 2,000 |
2007/02/06 | 700 | 700 | 700 | 700 | 1,000 |
2007/02/05 | 696 | 700 | 696 | 700 | 2,000 |
2007/02/02 | 697 | 699 | 697 | 699 | 4,000 |
2007/02/01 | 698 | 698 | 697 | 697 | 5,000 |
2007/01/31 | 701 | 701 | 700 | 700 | 2,000 |
2007/01/30 | 698 | 702 | 698 | 702 | 2,000 |
2007/01/29 | 696 | 704 | 696 | 704 | 3,000 |
2007/01/26 | 693 | 701 | 693 | 694 | 3,000 |
2007/01/25 | 724 | 725 | 718 | 725 | 21,000 |
2007/01/24 | 724 | 724 | 721 | 721 | 10,000 |
2007/01/23 | 722 | 725 | 721 | 725 | 4,000 |
2007/01/22 | 723 | 725 | 721 | 725 | 5,000 |
2007/01/19 | 720 | 723 | 720 | 720 | 6,000 |
2007/01/18 | 720 | 728 | 713 | 728 | 11,000 |
2007/01/17 | 722 | 722 | 721 | 722 | 6,000 |
2007/01/16 | 721 | 723 | 720 | 720 | 9,000 |
2007/01/15 | 724 | 724 | 721 | 721 | 3,000 |
2007/01/12 | 724 | 724 | 724 | 724 | 3,000 |
2007/01/11 | 723 | 723 | 721 | 723 | 3,000 |
2007/01/10 | 723 | 723 | 723 | 723 | 1,000 |
2007/01/09 | 719 | 723 | 719 | 723 | 3,000 |
2007/01/05 | 724 | 724 | 720 | 721 | 4,000 |
2007/01/04 | 715 | 715 | 715 | 715 | 1,000 |