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 |
|---|---|---|---|---|---|
| 2010/12/30 | 427 | 433 | 427 | 433 | 3,000 |
| 2010/12/29 | 423 | 427 | 423 | 427 | 4,000 |
| 2010/12/28 | 425 | 425 | 422 | 423 | 5,000 |
| 2010/12/27 | 431 | 431 | 422 | 428 | 24,000 |
| 2010/12/24 | 433 | 435 | 432 | 434 | 21,000 |
| 2010/12/22 | 435 | 435 | 435 | 435 | 16,000 |
| 2010/12/21 | 435 | 437 | 435 | 437 | 8,000 |
| 2010/12/20 | 435 | 436 | 435 | 435 | 5,000 |
| 2010/12/17 | 434 | 440 | 434 | 436 | 13,000 |
| 2010/12/16 | 437 | 437 | 435 | 435 | 5,000 |
| 2010/12/15 | 439 | 440 | 439 | 440 | 7,000 |
| 2010/12/14 | 438 | 438 | 434 | 437 | 14,000 |
| 2010/12/13 | 433 | 438 | 433 | 438 | 6,000 |
| 2010/12/10 | 433 | 437 | 433 | 437 | 11,000 |
| 2010/12/09 | 440 | 444 | 434 | 434 | 13,000 |
| 2010/12/08 | 435 | 437 | 435 | 435 | 9,000 |
| 2010/12/07 | 436 | 436 | 435 | 435 | 6,000 |
| 2010/12/06 | 437 | 441 | 435 | 435 | 7,000 |
| 2010/12/03 | 437 | 441 | 436 | 437 | 12,000 |
| 2010/12/02 | 437 | 438 | 437 | 437 | 5,000 |
| 2010/12/01 | 439 | 440 | 438 | 440 | 9,000 |
| 2010/11/30 | 435 | 436 | 435 | 436 | 6,000 |
| 2010/11/29 | 440 | 440 | 439 | 439 | 2,000 |
| 2010/11/26 | 442 | 442 | 442 | 442 | 1,000 |
| 2010/11/25 | 444 | 444 | 439 | 439 | 5,000 |
| 2010/11/24 | 0 | 0 | 0 | 440 | 0 |
| 2010/11/22 | 437 | 440 | 437 | 440 | 2,000 |
| 2010/11/19 | 437 | 437 | 437 | 437 | 1,000 |
| 2010/11/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/11/17 | 437 | 441 | 437 | 441 | 2,000 |
| 2010/11/16 | 437 | 437 | 437 | 437 | 1,000 |
| 2010/11/15 | 0 | 0 | 0 | 437 | 0 |
| 2010/11/12 | 436 | 439 | 436 | 437 | 3,000 |
| 2010/11/11 | 436 | 436 | 436 | 436 | 2,000 |
| 2010/11/10 | 442 | 444 | 442 | 444 | 2,000 |
| 2010/11/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/11/08 | 435 | 442 | 434 | 442 | 3,000 |
| 2010/11/05 | 435 | 440 | 435 | 435 | 4,000 |
| 2010/11/04 | 436 | 436 | 435 | 435 | 2,000 |
| 2010/11/02 | 440 | 440 | 437 | 437 | 6,000 |
| 2010/11/01 | 440 | 440 | 440 | 440 | 2,000 |
| 2010/10/29 | 440 | 442 | 440 | 440 | 4,000 |
| 2010/10/28 | 441 | 442 | 441 | 442 | 3,000 |
| 2010/10/27 | 442 | 442 | 441 | 441 | 2,000 |
| 2010/10/26 | 442 | 442 | 442 | 442 | 1,000 |
| 2010/10/25 | 445 | 446 | 445 | 446 | 4,000 |
| 2010/10/22 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/10/21 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/10/20 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/10/19 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/10/18 | 0 | 0 | 0 | 441 | 0 |
| 2010/10/15 | 441 | 441 | 441 | 441 | 2,000 |
| 2010/10/14 | 444 | 444 | 444 | 444 | 1,000 |
| 2010/10/13 | 445 | 445 | 442 | 444 | 3,000 |
| 2010/10/12 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/10/08 | 442 | 445 | 442 | 445 | 3,000 |
| 2010/10/07 | 442 | 442 | 441 | 441 | 2,000 |
| 2010/10/06 | 443 | 445 | 442 | 442 | 8,000 |
| 2010/10/05 | 444 | 451 | 444 | 451 | 3,000 |
| 2010/10/04 | 443 | 443 | 443 | 443 | 2,000 |
| 2010/10/01 | 458 | 458 | 443 | 443 | 2,000 |
| 2010/09/30 | 452 | 455 | 442 | 442 | 7,000 |
| 2010/09/29 | 448 | 448 | 448 | 448 | 1,000 |
| 2010/09/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/09/27 | 0 | 0 | 0 | 440 | 0 |
| 2010/09/24 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/09/22 | 443 | 449 | 440 | 440 | 4,000 |
| 2010/09/21 | 442 | 442 | 441 | 441 | 2,000 |
| 2010/09/17 | 440 | 440 | 440 | 440 | 2,000 |
| 2010/09/16 | 444 | 444 | 440 | 440 | 2,000 |
| 2010/09/15 | 0 | 0 | 0 | 440 | 0 |
| 2010/09/14 | 440 | 440 | 440 | 440 | 5,000 |
| 2010/09/13 | 447 | 447 | 443 | 443 | 2,000 |
| 2010/09/10 | 442 | 442 | 442 | 442 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 447 | 0 |
| 2010/09/08 | 447 | 447 | 447 | 447 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 445 | 0 |
| 2010/09/06 | 447 | 447 | 445 | 445 | 4,000 |
| 2010/09/03 | 446 | 446 | 445 | 445 | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 447 | 0 |
| 2010/09/01 | 449 | 449 | 447 | 447 | 2,000 |
| 2010/08/31 | 446 | 446 | 445 | 445 | 2,000 |
| 2010/08/30 | 446 | 446 | 446 | 446 | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 445 | 0 |
| 2010/08/26 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/08/25 | 459 | 459 | 459 | 459 | 1,000 |
| 2010/08/24 | 452 | 452 | 452 | 452 | 1,000 |
| 2010/08/23 | 444 | 444 | 442 | 442 | 3,000 |
| 2010/08/20 | 447 | 447 | 445 | 445 | 2,000 |
| 2010/08/19 | 0 | 0 | 0 | 445 | 0 |
| 2010/08/18 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/08/17 | 0 | 0 | 0 | 445 | 0 |
| 2010/08/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 444 | 0 |
| 2010/08/12 | 445 | 450 | 444 | 444 | 6,000 |
| 2010/08/11 | 443 | 445 | 443 | 445 | 2,000 |
| 2010/08/10 | 0 | 0 | 0 | 444 | 0 |
| 2010/08/09 | 444 | 444 | 444 | 444 | 1,000 |
| 2010/08/06 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/08/05 | 446 | 447 | 443 | 447 | 4,000 |
| 2010/08/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 450 | 0 |
| 2010/08/02 | 449 | 450 | 449 | 450 | 2,000 |
| 2010/07/30 | 450 | 450 | 449 | 449 | 3,000 |
| 2010/07/29 | 460 | 460 | 452 | 452 | 3,000 |
| 2010/07/28 | 452 | 458 | 447 | 458 | 7,000 |
| 2010/07/27 | 470 | 478 | 470 | 478 | 9,000 |
| 2010/07/26 | 470 | 470 | 469 | 470 | 4,000 |
| 2010/07/23 | 472 | 472 | 467 | 467 | 6,000 |
| 2010/07/22 | 466 | 472 | 466 | 472 | 5,000 |
| 2010/07/21 | 469 | 469 | 469 | 469 | 1,000 |
| 2010/07/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/07/16 | 469 | 469 | 469 | 469 | 1,000 |
| 2010/07/15 | 470 | 471 | 465 | 465 | 6,000 |
| 2010/07/14 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/07/13 | 471 | 471 | 470 | 470 | 2,000 |
| 2010/07/12 | 473 | 473 | 473 | 473 | 1,000 |
| 2010/07/09 | 470 | 475 | 470 | 475 | 2,000 |
| 2010/07/08 | 470 | 470 | 470 | 470 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 470 | 0 |
| 2010/07/06 | 471 | 471 | 470 | 470 | 2,000 |
| 2010/07/05 | 465 | 465 | 463 | 464 | 3,000 |
| 2010/07/02 | 461 | 461 | 460 | 460 | 2,000 |
| 2010/07/01 | 460 | 464 | 460 | 464 | 2,000 |
| 2010/06/30 | 460 | 460 | 460 | 460 | 3,000 |
| 2010/06/29 | 465 | 465 | 464 | 464 | 3,000 |
| 2010/06/28 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/06/25 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/06/24 | 464 | 464 | 464 | 464 | 1,000 |
| 2010/06/23 | 462 | 467 | 462 | 462 | 3,000 |
| 2010/06/22 | 0 | 0 | 0 | 465 | 0 |
| 2010/06/21 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/06/18 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 465 | 0 |
| 2010/06/16 | 466 | 466 | 465 | 465 | 2,000 |
| 2010/06/15 | 475 | 475 | 463 | 472 | 6,000 |
| 2010/06/14 | 475 | 475 | 459 | 460 | 5,000 |
| 2010/06/11 | 460 | 471 | 455 | 471 | 3,000 |
| 2010/06/10 | 460 | 460 | 460 | 460 | 2,000 |
| 2010/06/09 | 461 | 461 | 461 | 461 | 1,000 |
| 2010/06/08 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/06/07 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/06/04 | 470 | 470 | 465 | 465 | 3,000 |
| 2010/06/03 | 465 | 468 | 465 | 468 | 2,000 |
| 2010/06/02 | 468 | 468 | 468 | 468 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 460 | 0 |
| 2010/05/31 | 461 | 461 | 460 | 460 | 2,000 |
| 2010/05/28 | 469 | 469 | 469 | 469 | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 463 | 0 |
| 2010/05/26 | 463 | 463 | 463 | 463 | 1,000 |
| 2010/05/25 | 470 | 470 | 470 | 470 | 3,000 |
| 2010/05/24 | 0 | 0 | 0 | 456 | 0 |
| 2010/05/21 | 456 | 456 | 456 | 456 | 1,000 |
| 2010/05/20 | 0 | 0 | 0 | 460 | 0 |
| 2010/05/19 | 460 | 460 | 460 | 460 | 4,000 |
| 2010/05/18 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/05/17 | 0 | 0 | 0 | 460 | 0 |
| 2010/05/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/05/13 | 467 | 467 | 460 | 460 | 4,000 |
| 2010/05/12 | 0 | 0 | 0 | 460 | 0 |
| 2010/05/11 | 460 | 460 | 460 | 460 | 3,000 |
| 2010/05/10 | 457 | 460 | 457 | 460 | 4,000 |
| 2010/05/07 | 456 | 456 | 456 | 456 | 1,000 |
| 2010/05/06 | 459 | 469 | 459 | 469 | 5,000 |
| 2010/04/30 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/04/28 | 477 | 477 | 475 | 475 | 3,000 |
| 2010/04/27 | 477 | 477 | 477 | 477 | 1,000 |
| 2010/04/26 | 474 | 474 | 474 | 474 | 4,000 |
| 2010/04/23 | 466 | 474 | 466 | 474 | 2,000 |
| 2010/04/22 | 466 | 466 | 466 | 466 | 1,000 |
| 2010/04/21 | 456 | 456 | 456 | 456 | 1,000 |
| 2010/04/20 | 459 | 459 | 459 | 459 | 1,000 |
| 2010/04/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/04/16 | 0 | 0 | 0 | 455 | 0 |
| 2010/04/15 | 455 | 455 | 455 | 455 | 1,000 |
| 2010/04/14 | 0 | 0 | 0 | 455 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 455 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 455 | 0 |
| 2010/04/09 | 455 | 455 | 455 | 455 | 1,000 |
| 2010/04/08 | 456 | 456 | 456 | 456 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 462 | 0 |
| 2010/04/06 | 462 | 462 | 462 | 462 | 1,000 |
| 2010/04/05 | 0 | 0 | 0 | 449 | 0 |
| 2010/04/02 | 444 | 449 | 444 | 449 | 2,000 |
| 2010/04/01 | 0 | 0 | 0 | 444 | 0 |
| 2010/03/31 | 444 | 444 | 444 | 444 | 1,000 |
| 2010/03/30 | 443 | 443 | 443 | 443 | 2,000 |
| 2010/03/29 | 446 | 450 | 442 | 450 | 4,000 |
| 2010/03/26 | 443 | 444 | 443 | 443 | 4,000 |
| 2010/03/25 | 445 | 445 | 443 | 443 | 8,000 |
| 2010/03/24 | 444 | 444 | 444 | 444 | 4,000 |
| 2010/03/23 | 441 | 444 | 441 | 444 | 4,000 |
| 2010/03/19 | 444 | 445 | 444 | 444 | 9,000 |
| 2010/03/18 | 445 | 445 | 441 | 441 | 4,000 |
| 2010/03/17 | 443 | 443 | 443 | 443 | 4,000 |
| 2010/03/15 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/03/12 | 445 | 445 | 445 | 445 | 6,000 |
| 2010/03/11 | 445 | 445 | 445 | 445 | 2,000 |
| 2010/03/09 | 447 | 447 | 445 | 445 | 5,000 |
| 2010/03/08 | 448 | 448 | 448 | 448 | 1,000 |
| 2010/02/26 | 447 | 447 | 447 | 447 | 3,000 |
| 2010/02/25 | 458 | 458 | 450 | 450 | 2,000 |
| 2010/02/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/02/22 | 447 | 447 | 447 | 447 | 1,000 |
| 2010/02/19 | 455 | 455 | 454 | 454 | 3,000 |
| 2010/02/18 | 454 | 454 | 454 | 454 | 1,000 |
| 2010/02/16 | 447 | 447 | 447 | 447 | 2,000 |
| 2010/02/15 | 457 | 457 | 442 | 446 | 7,000 |
| 2010/02/12 | 457 | 457 | 457 | 457 | 4,000 |
| 2010/02/10 | 459 | 459 | 457 | 457 | 2,000 |
| 2010/02/09 | 457 | 457 | 457 | 457 | 1,000 |
| 2010/02/05 | 460 | 460 | 454 | 454 | 2,000 |
| 2010/02/03 | 465 | 465 | 460 | 460 | 2,000 |
| 2010/02/02 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/01/27 | 470 | 470 | 465 | 465 | 7,000 |
| 2010/01/26 | 488 | 490 | 487 | 487 | 8,000 |
| 2010/01/25 | 488 | 488 | 488 | 488 | 4,000 |
| 2010/01/22 | 488 | 488 | 485 | 485 | 2,000 |
| 2010/01/21 | 481 | 481 | 481 | 481 | 1,000 |
| 2010/01/19 | 487 | 487 | 487 | 487 | 1,000 |
| 2010/01/18 | 479 | 479 | 474 | 474 | 2,000 |
| 2010/01/15 | 470 | 478 | 470 | 478 | 2,000 |
| 2010/01/14 | 467 | 470 | 467 | 470 | 5,000 |
| 2010/01/12 | 470 | 470 | 469 | 469 | 7,000 |
| 2010/01/08 | 471 | 471 | 470 | 470 | 11,000 |
| 2010/01/07 | 475 | 475 | 471 | 471 | 3,000 |
| 2010/01/06 | 474 | 475 | 474 | 474 | 3,000 |
| 2010/01/05 | 473 | 475 | 473 | 475 | 4,000 |
| 2010/01/04 | 470 | 470 | 470 | 470 | 5,000 |