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 |
---|---|---|---|---|---|
2008/12/25 | 490 | 495 | 490 | 495 | 2,000 |
2008/12/24 | 490 | 490 | 490 | 490 | 2,000 |
2008/12/22 | 490 | 490 | 485 | 490 | 4,000 |
2008/12/19 | 486 | 486 | 485 | 485 | 2,000 |
2008/12/18 | 498 | 498 | 487 | 487 | 4,000 |
2008/12/17 | 490 | 490 | 490 | 490 | 1,000 |
2008/12/16 | 499 | 499 | 495 | 495 | 2,000 |
2008/12/15 | 496 | 498 | 496 | 498 | 3,000 |
2008/12/12 | 498 | 500 | 495 | 500 | 3,000 |
2008/12/11 | 500 | 500 | 500 | 500 | 1,000 |
2008/12/10 | 498 | 498 | 498 | 498 | 1,000 |
2008/12/09 | 499 | 499 | 499 | 499 | 1,000 |
2008/12/08 | 491 | 500 | 490 | 500 | 8,000 |
2008/12/05 | 499 | 499 | 499 | 499 | 1,000 |
2008/12/03 | 491 | 491 | 491 | 491 | 1,000 |
2008/12/02 | 538 | 538 | 538 | 538 | 5,000 |
2008/12/01 | 495 | 495 | 495 | 495 | 1,000 |
2008/11/27 | 495 | 495 | 495 | 495 | 1,000 |
2008/11/26 | 481 | 481 | 481 | 481 | 1,000 |
2008/11/25 | 481 | 481 | 481 | 481 | 3,000 |
2008/11/21 | 499 | 499 | 485 | 485 | 2,000 |
2008/11/14 | 485 | 485 | 485 | 485 | 1,000 |
2008/11/13 | 497 | 497 | 490 | 490 | 5,000 |
2008/11/05 | 500 | 500 | 500 | 500 | 1,000 |
2008/10/31 | 470 | 480 | 470 | 480 | 3,000 |
2008/10/30 | 470 | 470 | 470 | 470 | 1,000 |
2008/10/29 | 470 | 470 | 470 | 470 | 2,000 |
2008/10/28 | 445 | 460 | 445 | 460 | 3,000 |
2008/10/27 | 460 | 460 | 445 | 451 | 7,000 |
2008/10/24 | 470 | 470 | 455 | 455 | 4,000 |
2008/10/23 | 460 | 460 | 460 | 460 | 1,000 |
2008/10/22 | 485 | 485 | 485 | 485 | 1,000 |
2008/10/20 | 480 | 480 | 480 | 480 | 1,000 |
2008/10/17 | 463 | 480 | 463 | 480 | 2,000 |
2008/10/16 | 462 | 462 | 462 | 462 | 1,000 |
2008/10/15 | 480 | 480 | 480 | 480 | 1,000 |
2008/10/14 | 476 | 476 | 452 | 452 | 4,000 |
2008/10/10 | 425 | 425 | 425 | 425 | 1,000 |
2008/10/09 | 420 | 445 | 420 | 445 | 3,000 |
2008/10/08 | 426 | 450 | 425 | 425 | 9,000 |
2008/10/07 | 440 | 440 | 425 | 425 | 3,000 |
2008/10/06 | 487 | 487 | 475 | 475 | 6,000 |
2008/10/03 | 500 | 500 | 490 | 490 | 5,000 |
2008/10/02 | 500 | 500 | 500 | 500 | 2,000 |
2008/10/01 | 501 | 501 | 500 | 500 | 5,000 |
2008/09/29 | 501 | 501 | 501 | 501 | 1,000 |
2008/09/26 | 503 | 503 | 503 | 503 | 1,000 |
2008/09/25 | 513 | 513 | 505 | 505 | 3,000 |
2008/09/24 | 503 | 503 | 503 | 503 | 1,000 |
2008/09/22 | 500 | 502 | 499 | 502 | 4,000 |
2008/09/19 | 504 | 504 | 504 | 504 | 4,000 |
2008/09/18 | 483 | 483 | 482 | 482 | 2,000 |
2008/09/16 | 497 | 497 | 480 | 480 | 4,000 |
2008/09/12 | 504 | 504 | 501 | 501 | 4,000 |
2008/09/10 | 503 | 505 | 503 | 505 | 2,000 |
2008/09/09 | 505 | 505 | 504 | 504 | 3,000 |
2008/09/08 | 526 | 526 | 505 | 505 | 2,000 |
2008/09/04 | 505 | 505 | 505 | 505 | 1,000 |
2008/09/02 | 505 | 505 | 505 | 505 | 1,000 |
2008/08/29 | 504 | 504 | 504 | 504 | 3,000 |
2008/08/26 | 505 | 505 | 505 | 505 | 1,000 |
2008/08/25 | 506 | 506 | 505 | 505 | 3,000 |
2008/08/22 | 506 | 506 | 506 | 506 | 1,000 |
2008/08/18 | 505 | 515 | 505 | 515 | 3,000 |
2008/08/13 | 514 | 514 | 514 | 514 | 2,000 |
2008/08/08 | 514 | 514 | 514 | 514 | 2,000 |
2008/08/07 | 519 | 519 | 519 | 519 | 1,000 |
2008/08/05 | 519 | 519 | 519 | 519 | 1,000 |
2008/08/04 | 511 | 515 | 511 | 515 | 2,000 |
2008/08/01 | 515 | 515 | 515 | 515 | 2,000 |
2008/07/31 | 512 | 520 | 512 | 518 | 5,000 |
2008/07/30 | 510 | 513 | 510 | 512 | 4,000 |
2008/07/29 | 540 | 540 | 520 | 520 | 3,000 |
2008/07/25 | 548 | 548 | 538 | 548 | 5,000 |
2008/07/24 | 541 | 547 | 541 | 547 | 3,000 |
2008/07/23 | 544 | 545 | 540 | 545 | 4,000 |
2008/07/22 | 533 | 545 | 533 | 545 | 2,000 |
2008/07/17 | 533 | 545 | 533 | 545 | 4,000 |
2008/07/15 | 530 | 530 | 530 | 530 | 1,000 |
2008/07/14 | 532 | 532 | 532 | 532 | 1,000 |
2008/07/11 | 531 | 531 | 530 | 531 | 3,000 |
2008/07/10 | 532 | 532 | 532 | 532 | 2,000 |
2008/07/09 | 535 | 535 | 535 | 535 | 1,000 |
2008/07/08 | 536 | 536 | 535 | 535 | 2,000 |
2008/07/07 | 536 | 536 | 536 | 536 | 1,000 |
2008/07/03 | 544 | 546 | 536 | 536 | 3,000 |
2008/07/02 | 540 | 540 | 540 | 540 | 2,000 |
2008/07/01 | 532 | 532 | 532 | 532 | 1,000 |
2008/06/30 | 534 | 534 | 532 | 532 | 2,000 |
2008/06/27 | 534 | 534 | 534 | 534 | 1,000 |
2008/06/26 | 535 | 540 | 535 | 540 | 3,000 |
2008/06/25 | 547 | 547 | 547 | 547 | 2,000 |
2008/06/24 | 532 | 532 | 532 | 532 | 3,000 |
2008/06/20 | 536 | 536 | 536 | 536 | 1,000 |
2008/06/19 | 540 | 540 | 536 | 536 | 2,000 |
2008/06/17 | 540 | 540 | 540 | 540 | 3,000 |
2008/06/13 | 551 | 551 | 541 | 541 | 5,000 |
2008/06/12 | 554 | 554 | 554 | 554 | 1,000 |
2008/06/11 | 559 | 559 | 559 | 559 | 2,000 |
2008/06/10 | 556 | 558 | 550 | 558 | 3,000 |
2008/06/09 | 544 | 544 | 544 | 544 | 2,000 |
2008/06/06 | 558 | 558 | 545 | 548 | 6,000 |
2008/06/05 | 558 | 558 | 550 | 550 | 3,000 |
2008/06/03 | 560 | 560 | 560 | 560 | 1,000 |
2008/06/02 | 540 | 541 | 540 | 541 | 2,000 |
2008/05/29 | 536 | 549 | 536 | 549 | 2,000 |
2008/05/28 | 540 | 540 | 535 | 535 | 2,000 |
2008/05/26 | 550 | 555 | 541 | 541 | 5,000 |
2008/05/23 | 550 | 550 | 550 | 550 | 1,000 |
2008/05/21 | 535 | 535 | 535 | 535 | 1,000 |
2008/05/20 | 538 | 538 | 538 | 538 | 7,000 |
2008/05/19 | 536 | 536 | 536 | 536 | 1,000 |
2008/05/16 | 536 | 536 | 536 | 536 | 1,000 |
2008/05/14 | 538 | 545 | 538 | 545 | 2,000 |
2008/05/13 | 532 | 540 | 531 | 540 | 4,000 |
2008/05/12 | 534 | 534 | 534 | 534 | 1,000 |
2008/05/09 | 530 | 530 | 530 | 530 | 2,000 |
2008/05/08 | 530 | 530 | 530 | 530 | 1,000 |
2008/05/07 | 535 | 535 | 535 | 535 | 1,000 |
2008/05/02 | 535 | 535 | 535 | 535 | 1,000 |
2008/05/01 | 524 | 534 | 524 | 534 | 3,000 |
2008/04/30 | 523 | 534 | 523 | 534 | 3,000 |
2008/04/25 | 540 | 540 | 533 | 533 | 4,000 |
2008/04/23 | 520 | 520 | 520 | 520 | 4,000 |
2008/04/18 | 516 | 520 | 516 | 520 | 2,000 |
2008/04/17 | 521 | 521 | 520 | 520 | 2,000 |
2008/04/16 | 533 | 533 | 521 | 521 | 4,000 |
2008/04/14 | 533 | 533 | 532 | 532 | 2,000 |
2008/04/10 | 540 | 540 | 540 | 540 | 1,000 |
2008/04/04 | 540 | 540 | 530 | 530 | 3,000 |
2008/03/27 | 540 | 555 | 530 | 555 | 4,000 |
2008/03/26 | 540 | 540 | 540 | 540 | 1,000 |
2008/03/25 | 530 | 530 | 530 | 530 | 1,000 |
2008/03/21 | 500 | 500 | 500 | 500 | 1,000 |
2008/03/18 | 500 | 500 | 500 | 500 | 1,000 |
2008/03/17 | 500 | 500 | 500 | 500 | 3,000 |
2008/03/14 | 500 | 500 | 500 | 500 | 4,000 |
2008/03/12 | 530 | 530 | 520 | 520 | 5,000 |
2008/03/11 | 530 | 530 | 530 | 530 | 2,000 |
2008/03/10 | 540 | 540 | 540 | 540 | 2,000 |
2008/03/07 | 544 | 544 | 544 | 544 | 1,000 |
2008/03/04 | 532 | 540 | 532 | 540 | 2,000 |
2008/02/28 | 530 | 540 | 530 | 540 | 2,000 |
2008/02/27 | 532 | 532 | 532 | 532 | 1,000 |
2008/02/25 | 534 | 534 | 534 | 534 | 1,000 |
2008/02/22 | 540 | 540 | 533 | 533 | 2,000 |
2008/02/21 | 540 | 540 | 540 | 540 | 2,000 |
2008/02/20 | 540 | 540 | 540 | 540 | 1,000 |
2008/02/19 | 540 | 540 | 540 | 540 | 1,000 |
2008/02/18 | 545 | 549 | 545 | 549 | 2,000 |
2008/02/14 | 549 | 549 | 549 | 549 | 1,000 |
2008/02/13 | 532 | 549 | 532 | 549 | 2,000 |
2008/02/12 | 540 | 540 | 540 | 540 | 2,000 |
2008/02/08 | 550 | 550 | 540 | 540 | 2,000 |
2008/02/07 | 550 | 550 | 545 | 545 | 4,000 |
2008/02/06 | 550 | 550 | 545 | 550 | 4,000 |
2008/02/05 | 550 | 550 | 550 | 550 | 1,000 |
2008/02/04 | 550 | 550 | 550 | 550 | 1,000 |
2008/02/01 | 555 | 555 | 541 | 541 | 3,000 |
2008/01/31 | 540 | 555 | 540 | 555 | 2,000 |
2008/01/30 | 541 | 541 | 541 | 541 | 1,000 |
2008/01/29 | 569 | 569 | 540 | 540 | 7,000 |
2008/01/28 | 551 | 551 | 531 | 550 | 5,000 |
2008/01/25 | 585 | 590 | 582 | 590 | 17,000 |
2008/01/24 | 585 | 587 | 585 | 586 | 3,000 |
2008/01/23 | 588 | 589 | 580 | 589 | 7,000 |
2008/01/22 | 585 | 585 | 583 | 583 | 2,000 |
2008/01/21 | 590 | 590 | 590 | 590 | 1,000 |
2008/01/18 | 588 | 590 | 585 | 590 | 3,000 |
2008/01/17 | 585 | 585 | 585 | 585 | 2,000 |
2008/01/16 | 588 | 589 | 585 | 585 | 4,000 |
2008/01/15 | 593 | 593 | 590 | 590 | 4,000 |
2008/01/10 | 595 | 595 | 594 | 594 | 3,000 |
2008/01/09 | 592 | 595 | 592 | 595 | 2,000 |
2008/01/08 | 598 | 599 | 598 | 599 | 2,000 |
2008/01/07 | 590 | 595 | 590 | 595 | 3,000 |
2008/01/04 | 600 | 600 | 599 | 599 | 2,000 |