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 |
---|---|---|---|---|---|
2011/12/30 | 390 | 390 | 390 | 390 | 1,000 |
2011/12/29 | 392 | 392 | 388 | 388 | 2,000 |
2011/12/28 | 400 | 400 | 400 | 400 | 3,000 |
2011/12/27 | 388 | 388 | 388 | 388 | 2,000 |
2011/12/26 | 392 | 392 | 385 | 385 | 2,000 |
2011/12/22 | 392 | 392 | 392 | 392 | 1,000 |
2011/12/20 | 384 | 384 | 384 | 384 | 1,000 |
2011/12/15 | 392 | 392 | 392 | 392 | 1,000 |
2011/12/13 | 387 | 388 | 385 | 388 | 3,000 |
2011/12/12 | 381 | 385 | 381 | 385 | 5,000 |
2011/12/09 | 387 | 387 | 387 | 387 | 1,000 |
2011/12/08 | 380 | 380 | 380 | 380 | 1,000 |
2011/12/06 | 389 | 389 | 380 | 380 | 2,000 |
2011/12/05 | 383 | 385 | 379 | 382 | 5,000 |
2011/12/02 | 380 | 383 | 380 | 383 | 4,000 |
2011/12/01 | 384 | 384 | 380 | 380 | 3,000 |
2011/11/30 | 377 | 378 | 377 | 378 | 5,000 |
2011/11/29 | 377 | 377 | 377 | 377 | 1,000 |
2011/11/28 | 377 | 377 | 377 | 377 | 3,000 |
2011/11/25 | 380 | 380 | 378 | 378 | 6,000 |
2011/11/24 | 389 | 389 | 380 | 380 | 3,000 |
2011/11/22 | 383 | 389 | 381 | 389 | 5,000 |
2011/11/21 | 383 | 383 | 383 | 383 | 1,000 |
2011/11/18 | 383 | 383 | 383 | 383 | 1,000 |
2011/11/17 | 0 | 0 | 0 | 383 | 0 |
2011/11/16 | 0 | 0 | 0 | 383 | 0 |
2011/11/15 | 383 | 383 | 383 | 383 | 1,000 |
2011/11/14 | 378 | 378 | 378 | 378 | 1,000 |
2011/11/11 | 387 | 391 | 386 | 386 | 6,000 |
2011/11/10 | 390 | 390 | 390 | 390 | 2,000 |
2011/11/09 | 390 | 390 | 390 | 390 | 1,000 |
2011/11/08 | 392 | 394 | 390 | 394 | 7,000 |
2011/11/07 | 0 | 0 | 0 | 393 | 0 |
2011/11/04 | 0 | 0 | 0 | 393 | 0 |
2011/11/02 | 393 | 393 | 393 | 393 | 1,000 |
2011/11/01 | 0 | 0 | 0 | 391 | 0 |
2011/10/31 | 0 | 0 | 0 | 391 | 0 |
2011/10/28 | 392 | 399 | 391 | 391 | 3,000 |
2011/10/27 | 392 | 395 | 392 | 392 | 3,000 |
2011/10/26 | 391 | 391 | 390 | 390 | 2,000 |
2011/10/25 | 398 | 398 | 398 | 398 | 2,000 |
2011/10/24 | 398 | 398 | 398 | 398 | 2,000 |
2011/10/21 | 0 | 0 | 0 | 390 | 0 |
2011/10/20 | 0 | 0 | 0 | 390 | 0 |
2011/10/19 | 391 | 391 | 390 | 390 | 5,000 |
2011/10/18 | 0 | 0 | 0 | 392 | 0 |
2011/10/17 | 392 | 392 | 392 | 392 | 1,000 |
2011/10/14 | 392 | 392 | 392 | 392 | 1,000 |
2011/10/13 | 398 | 398 | 398 | 398 | 1,000 |
2011/10/12 | 392 | 398 | 392 | 398 | 2,000 |
2011/10/11 | 391 | 391 | 391 | 391 | 1,000 |
2011/10/07 | 0 | 0 | 0 | 389 | 0 |
2011/10/06 | 389 | 389 | 389 | 389 | 1,000 |
2011/10/05 | 389 | 389 | 389 | 389 | 2,000 |
2011/10/04 | 390 | 390 | 390 | 390 | 1,000 |
2011/10/03 | 388 | 394 | 387 | 394 | 4,000 |
2011/09/30 | 386 | 386 | 386 | 386 | 2,000 |
2011/09/29 | 0 | 0 | 0 | 386 | 0 |
2011/09/28 | 0 | 0 | 0 | 386 | 0 |
2011/09/27 | 386 | 386 | 386 | 386 | 1,000 |
2011/09/26 | 390 | 390 | 390 | 390 | 1,000 |
2011/09/22 | 399 | 399 | 392 | 392 | 2,000 |
2011/09/21 | 0 | 0 | 0 | 390 | 0 |
2011/09/20 | 390 | 390 | 390 | 390 | 2,000 |
2011/09/16 | 0 | 0 | 0 | 390 | 0 |
2011/09/15 | 394 | 394 | 390 | 390 | 6,000 |
2011/09/14 | 393 | 393 | 393 | 393 | 1,000 |
2011/09/13 | 400 | 400 | 400 | 400 | 1,000 |
2011/09/12 | 404 | 404 | 404 | 404 | 1,000 |
2011/09/09 | 0 | 0 | 0 | 405 | 0 |
2011/09/08 | 0 | 0 | 0 | 405 | 0 |
2011/09/07 | 0 | 0 | 0 | 405 | 0 |
2011/09/06 | 0 | 0 | 0 | 405 | 0 |
2011/09/05 | 0 | 0 | 0 | 405 | 0 |
2011/09/02 | 0 | 0 | 0 | 405 | 0 |
2011/09/01 | 0 | 0 | 0 | 405 | 0 |
2011/08/31 | 0 | 0 | 0 | 405 | 0 |
2011/08/30 | 0 | 0 | 0 | 405 | 0 |
2011/08/29 | 0 | 0 | 0 | 405 | 0 |
2011/08/26 | 395 | 405 | 395 | 405 | 3,000 |
2011/08/25 | 400 | 400 | 397 | 397 | 2,000 |
2011/08/24 | 400 | 400 | 400 | 400 | 1,000 |
2011/08/23 | 0 | 0 | 0 | 391 | 0 |
2011/08/22 | 391 | 391 | 391 | 391 | 1,000 |
2011/08/19 | 392 | 392 | 392 | 392 | 1,000 |
2011/08/18 | 400 | 400 | 400 | 400 | 1,000 |
2011/08/17 | 0 | 0 | 0 | 392 | 0 |
2011/08/16 | 400 | 400 | 392 | 392 | 3,000 |
2011/08/15 | 0 | 0 | 0 | 399 | 0 |
2011/08/12 | 398 | 399 | 398 | 399 | 2,000 |
2011/08/11 | 0 | 0 | 0 | 394 | 0 |
2011/08/10 | 397 | 397 | 394 | 394 | 2,000 |
2011/08/09 | 389 | 400 | 388 | 400 | 4,000 |
2011/08/08 | 390 | 400 | 390 | 400 | 2,000 |
2011/08/05 | 384 | 390 | 381 | 390 | 9,000 |
2011/08/04 | 403 | 403 | 400 | 400 | 4,000 |
2011/08/03 | 404 | 404 | 404 | 404 | 1,000 |
2011/08/02 | 404 | 404 | 404 | 404 | 3,000 |
2011/08/01 | 405 | 410 | 405 | 405 | 7,000 |
2011/07/29 | 408 | 408 | 405 | 405 | 2,000 |
2011/07/28 | 405 | 405 | 400 | 400 | 3,000 |
2011/07/27 | 408 | 410 | 404 | 410 | 7,000 |
2011/07/26 | 425 | 427 | 425 | 427 | 11,000 |
2011/07/25 | 426 | 426 | 423 | 423 | 9,000 |
2011/07/22 | 423 | 424 | 420 | 424 | 6,000 |
2011/07/21 | 423 | 423 | 423 | 423 | 1,000 |
2011/07/20 | 423 | 423 | 423 | 423 | 3,000 |
2011/07/19 | 420 | 422 | 420 | 422 | 3,000 |
2011/07/15 | 415 | 419 | 415 | 419 | 4,000 |
2011/07/14 | 411 | 419 | 411 | 419 | 8,000 |
2011/07/13 | 0 | 0 | 0 | 420 | 0 |
2011/07/12 | 415 | 420 | 415 | 420 | 8,000 |
2011/07/11 | 418 | 419 | 418 | 419 | 2,000 |
2011/07/08 | 0 | 0 | 0 | 413 | 0 |
2011/07/07 | 413 | 413 | 413 | 413 | 1,000 |
2011/07/06 | 412 | 416 | 412 | 416 | 2,000 |
2011/07/05 | 418 | 418 | 418 | 418 | 2,000 |
2011/07/04 | 417 | 417 | 417 | 417 | 1,000 |
2011/07/01 | 413 | 414 | 411 | 411 | 3,000 |
2011/06/30 | 411 | 412 | 411 | 412 | 2,000 |
2011/06/29 | 409 | 409 | 409 | 409 | 1,000 |
2011/06/28 | 406 | 406 | 406 | 406 | 1,000 |
2011/06/27 | 405 | 406 | 405 | 406 | 2,000 |
2011/06/24 | 410 | 410 | 410 | 410 | 1,000 |
2011/06/23 | 0 | 0 | 0 | 403 | 0 |
2011/06/22 | 404 | 404 | 403 | 403 | 3,000 |
2011/06/21 | 409 | 409 | 404 | 404 | 3,000 |
2011/06/20 | 0 | 0 | 0 | 403 | 0 |
2011/06/17 | 0 | 0 | 0 | 403 | 0 |
2011/06/16 | 403 | 406 | 403 | 403 | 3,000 |
2011/06/15 | 404 | 404 | 404 | 404 | 1,000 |
2011/06/14 | 405 | 405 | 405 | 405 | 2,000 |
2011/06/13 | 409 | 409 | 409 | 409 | 1,000 |
2011/06/10 | 0 | 0 | 0 | 407 | 0 |
2011/06/09 | 0 | 0 | 0 | 407 | 0 |
2011/06/08 | 0 | 0 | 0 | 407 | 0 |
2011/06/07 | 0 | 0 | 0 | 407 | 0 |
2011/06/06 | 0 | 0 | 0 | 407 | 0 |
2011/06/03 | 406 | 407 | 406 | 407 | 2,000 |
2011/06/02 | 404 | 404 | 404 | 404 | 1,000 |
2011/06/01 | 404 | 407 | 404 | 407 | 2,000 |
2011/05/31 | 405 | 406 | 403 | 406 | 5,000 |
2011/05/30 | 410 | 410 | 410 | 410 | 2,000 |
2011/05/27 | 405 | 405 | 404 | 404 | 4,000 |
2011/05/26 | 411 | 411 | 411 | 411 | 1,000 |
2011/05/25 | 408 | 408 | 403 | 403 | 2,000 |
2011/05/24 | 403 | 403 | 403 | 403 | 1,000 |
2011/05/23 | 403 | 403 | 403 | 403 | 1,000 |
2011/05/20 | 404 | 404 | 404 | 404 | 2,000 |
2011/05/19 | 405 | 405 | 405 | 405 | 1,000 |
2011/05/18 | 404 | 405 | 404 | 405 | 3,000 |
2011/05/17 | 0 | 0 | 0 | 412 | 0 |
2011/05/16 | 412 | 412 | 412 | 412 | 2,000 |
2011/05/13 | 0 | 0 | 0 | 404 | 0 |
2011/05/12 | 404 | 404 | 404 | 404 | 1,000 |
2011/05/11 | 408 | 408 | 408 | 408 | 1,000 |
2011/05/10 | 404 | 404 | 404 | 404 | 1,000 |
2011/05/09 | 0 | 0 | 0 | 407 | 0 |
2011/05/06 | 406 | 408 | 406 | 407 | 4,000 |
2011/05/02 | 0 | 0 | 0 | 403 | 0 |
2011/04/28 | 0 | 0 | 0 | 403 | 0 |
2011/04/27 | 403 | 403 | 403 | 403 | 2,000 |
2011/04/26 | 410 | 410 | 404 | 404 | 4,000 |
2011/04/25 | 413 | 415 | 413 | 415 | 2,000 |
2011/04/22 | 403 | 403 | 403 | 403 | 1,000 |
2011/04/21 | 410 | 410 | 404 | 404 | 4,000 |
2011/04/20 | 0 | 0 | 0 | 404 | 0 |
2011/04/19 | 402 | 409 | 402 | 404 | 9,000 |
2011/04/18 | 415 | 415 | 410 | 410 | 2,000 |
2011/04/15 | 0 | 0 | 0 | 409 | 0 |
2011/04/14 | 0 | 0 | 0 | 409 | 0 |
2011/04/13 | 409 | 409 | 409 | 409 | 1,000 |
2011/04/12 | 0 | 0 | 0 | 417 | 0 |
2011/04/11 | 417 | 417 | 417 | 417 | 3,000 |
2011/04/08 | 415 | 415 | 415 | 415 | 2,000 |
2011/04/07 | 0 | 0 | 0 | 410 | 0 |
2011/04/06 | 413 | 413 | 410 | 410 | 3,000 |
2011/04/05 | 0 | 0 | 0 | 417 | 0 |
2011/04/04 | 413 | 417 | 413 | 417 | 3,000 |
2011/04/01 | 0 | 0 | 0 | 420 | 0 |
2011/03/31 | 419 | 420 | 419 | 420 | 3,000 |
2011/03/30 | 0 | 0 | 0 | 419 | 0 |
2011/03/29 | 0 | 0 | 0 | 419 | 0 |
2011/03/28 | 419 | 419 | 419 | 419 | 1,000 |
2011/03/25 | 420 | 420 | 410 | 410 | 3,000 |
2011/03/24 | 402 | 407 | 401 | 401 | 4,000 |
2011/03/23 | 417 | 417 | 410 | 410 | 2,000 |
2011/03/22 | 425 | 425 | 417 | 417 | 2,000 |
2011/03/18 | 390 | 390 | 385 | 385 | 3,000 |
2011/03/17 | 364 | 364 | 364 | 364 | 2,000 |
2011/03/16 | 360 | 403 | 360 | 403 | 4,000 |
2011/03/15 | 376 | 376 | 355 | 356 | 11,000 |
2011/03/14 | 414 | 414 | 376 | 376 | 15,000 |
2011/03/11 | 418 | 425 | 418 | 419 | 13,000 |
2011/03/10 | 418 | 418 | 418 | 418 | 1,000 |
2011/03/09 | 0 | 0 | 0 | 418 | 0 |
2011/03/08 | 419 | 419 | 418 | 418 | 3,000 |
2011/03/07 | 424 | 424 | 424 | 424 | 1,000 |
2011/03/04 | 423 | 425 | 423 | 425 | 6,000 |
2011/03/03 | 0 | 0 | 0 | 420 | 0 |
2011/03/02 | 420 | 420 | 420 | 420 | 3,000 |
2011/03/01 | 425 | 425 | 425 | 425 | 3,000 |
2011/02/28 | 0 | 0 | 0 | 418 | 0 |
2011/02/25 | 418 | 418 | 418 | 418 | 5,000 |
2011/02/24 | 419 | 419 | 419 | 419 | 2,000 |
2011/02/23 | 421 | 421 | 419 | 419 | 7,000 |
2011/02/22 | 419 | 420 | 419 | 420 | 5,000 |
2011/02/21 | 421 | 421 | 421 | 421 | 2,000 |
2011/02/18 | 423 | 424 | 423 | 424 | 3,000 |
2011/02/17 | 422 | 426 | 422 | 426 | 2,000 |
2011/02/16 | 425 | 425 | 425 | 425 | 1,000 |
2011/02/15 | 422 | 423 | 422 | 423 | 3,000 |
2011/02/14 | 0 | 0 | 0 | 422 | 0 |
2011/02/10 | 422 | 422 | 422 | 422 | 1,000 |
2011/02/09 | 423 | 428 | 423 | 428 | 2,000 |
2011/02/08 | 425 | 428 | 425 | 428 | 2,000 |
2011/02/07 | 428 | 428 | 420 | 420 | 3,000 |
2011/02/04 | 0 | 0 | 0 | 420 | 0 |
2011/02/03 | 420 | 420 | 420 | 420 | 4,000 |
2011/02/02 | 419 | 420 | 418 | 418 | 5,000 |
2011/02/01 | 420 | 420 | 419 | 419 | 4,000 |
2011/01/31 | 422 | 422 | 420 | 421 | 3,000 |
2011/01/28 | 424 | 424 | 421 | 422 | 6,000 |
2011/01/27 | 417 | 428 | 417 | 428 | 12,000 |
2011/01/26 | 441 | 442 | 439 | 442 | 17,000 |
2011/01/25 | 438 | 440 | 438 | 440 | 7,000 |
2011/01/24 | 440 | 441 | 437 | 438 | 12,000 |
2011/01/21 | 442 | 442 | 442 | 442 | 3,000 |
2011/01/20 | 442 | 442 | 441 | 441 | 3,000 |
2011/01/19 | 440 | 442 | 440 | 442 | 3,000 |
2011/01/18 | 442 | 442 | 442 | 442 | 2,000 |
2011/01/17 | 441 | 443 | 441 | 441 | 3,000 |
2011/01/14 | 441 | 444 | 441 | 441 | 4,000 |
2011/01/13 | 440 | 440 | 440 | 440 | 2,000 |
2011/01/12 | 439 | 439 | 439 | 439 | 3,000 |
2011/01/11 | 436 | 437 | 436 | 437 | 2,000 |
2011/01/07 | 433 | 436 | 433 | 436 | 6,000 |
2011/01/06 | 431 | 433 | 431 | 431 | 7,000 |
2011/01/05 | 432 | 432 | 431 | 431 | 2,000 |
2011/01/04 | 433 | 433 | 433 | 433 | 2,000 |