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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,545 | 3,555 | 3,535 | 3,535 | 2,200 |
| 2017/12/28 | 3,560 | 3,560 | 3,545 | 3,545 | 1,200 |
| 2017/12/27 | 3,545 | 3,560 | 3,545 | 3,545 | 3,200 |
| 2017/12/26 | 3,545 | 3,550 | 3,540 | 3,540 | 1,100 |
| 2017/12/25 | 3,540 | 3,550 | 3,535 | 3,545 | 2,600 |
| 2017/12/22 | 3,530 | 3,535 | 3,520 | 3,535 | 1,500 |
| 2017/12/21 | 3,545 | 3,545 | 3,520 | 3,530 | 900 |
| 2017/12/20 | 3,525 | 3,525 | 3,520 | 3,525 | 400 |
| 2017/12/19 | 3,515 | 3,525 | 3,510 | 3,525 | 900 |
| 2017/12/18 | 3,515 | 3,525 | 3,500 | 3,505 | 2,800 |
| 2017/12/15 | 3,510 | 3,530 | 3,505 | 3,525 | 3,300 |
| 2017/12/14 | 3,555 | 3,555 | 3,545 | 3,550 | 1,600 |
| 2017/12/13 | 3,535 | 3,550 | 3,535 | 3,550 | 1,500 |
| 2017/12/12 | 3,530 | 3,540 | 3,530 | 3,540 | 1,000 |
| 2017/12/11 | 3,530 | 3,530 | 3,530 | 3,530 | 900 |
| 2017/12/08 | 3,520 | 3,530 | 3,500 | 3,530 | 1,500 |
| 2017/12/07 | 3,505 | 3,515 | 3,500 | 3,505 | 1,400 |
| 2017/12/06 | 3,500 | 3,515 | 3,500 | 3,515 | 1,100 |
| 2017/12/05 | 3,500 | 3,505 | 3,500 | 3,500 | 1,600 |
| 2017/12/04 | 3,495 | 3,495 | 3,495 | 3,495 | 200 |
| 2017/12/01 | 3,495 | 3,495 | 3,495 | 3,495 | 200 |
| 2017/11/30 | 3,500 | 3,500 | 3,485 | 3,490 | 500 |
| 2017/11/29 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2017/11/28 | 3,495 | 3,500 | 3,485 | 3,485 | 800 |
| 2017/11/27 | 3,495 | 3,500 | 3,485 | 3,485 | 900 |
| 2017/11/24 | 3,495 | 3,500 | 3,490 | 3,495 | 1,100 |
| 2017/11/22 | 3,485 | 3,490 | 3,485 | 3,490 | 500 |
| 2017/11/21 | 3,485 | 3,490 | 3,480 | 3,485 | 500 |
| 2017/11/20 | 3,490 | 3,490 | 3,485 | 3,485 | 300 |
| 2017/11/17 | 3,485 | 3,490 | 3,485 | 3,490 | 1,000 |
| 2017/11/16 | 3,485 | 3,495 | 3,480 | 3,485 | 1,100 |
| 2017/11/15 | 3,500 | 3,505 | 3,485 | 3,485 | 1,500 |
| 2017/11/13 | 3,495 | 3,495 | 3,490 | 3,490 | 500 |
| 2017/11/10 | 3,490 | 3,505 | 3,490 | 3,495 | 800 |
| 2017/11/09 | 3,500 | 3,500 | 3,495 | 3,500 | 1,200 |
| 2017/11/08 | 3,495 | 3,510 | 3,495 | 3,500 | 1,400 |
| 2017/11/07 | 3,495 | 3,500 | 3,490 | 3,495 | 1,200 |
| 2017/11/06 | 3,510 | 3,510 | 3,495 | 3,495 | 900 |
| 2017/11/02 | 3,515 | 3,515 | 3,490 | 3,510 | 1,200 |
| 2017/11/01 | 3,500 | 3,500 | 3,485 | 3,500 | 1,300 |
| 2017/10/31 | 3,500 | 3,500 | 3,495 | 3,500 | 900 |
| 2017/10/30 | 3,500 | 3,500 | 3,495 | 3,495 | 800 |
| 2017/10/27 | 3,485 | 3,500 | 3,485 | 3,485 | 800 |
| 2017/10/26 | 3,485 | 3,485 | 3,480 | 3,480 | 200 |
| 2017/10/25 | 3,480 | 3,485 | 3,475 | 3,475 | 1,300 |
| 2017/10/24 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2017/10/23 | 3,480 | 3,480 | 3,475 | 3,475 | 800 |
| 2017/10/20 | 3,465 | 3,480 | 3,465 | 3,475 | 400 |
| 2017/10/19 | 3,470 | 3,475 | 3,470 | 3,475 | 300 |
| 2017/10/18 | 3,490 | 3,490 | 3,460 | 3,480 | 500 |
| 2017/10/17 | 3,470 | 3,480 | 3,465 | 3,465 | 800 |
| 2017/10/16 | 3,470 | 3,470 | 3,460 | 3,470 | 700 |
| 2017/10/13 | 3,470 | 3,470 | 3,460 | 3,470 | 700 |
| 2017/10/12 | 3,465 | 3,470 | 3,465 | 3,465 | 600 |
| 2017/10/11 | 3,455 | 3,480 | 3,455 | 3,480 | 500 |
| 2017/10/10 | 3,480 | 3,480 | 3,455 | 3,455 | 600 |
| 2017/10/06 | 3,465 | 3,465 | 3,450 | 3,455 | 1,400 |
| 2017/10/03 | 3,465 | 3,485 | 3,460 | 3,460 | 800 |
| 2017/10/02 | 3,485 | 3,490 | 3,460 | 3,460 | 600 |
| 2017/09/28 | 3,465 | 3,465 | 3,460 | 3,460 | 300 |
| 2017/09/27 | 3,475 | 3,475 | 3,470 | 3,470 | 200 |
| 2017/09/26 | 3,490 | 3,490 | 3,455 | 3,455 | 1,500 |
| 2017/09/25 | 3,475 | 3,475 | 3,475 | 3,475 | 1,500 |
| 2017/09/22 | 3,430 | 3,470 | 3,430 | 3,465 | 3,300 |
| 2017/09/21 | 3,465 | 3,480 | 3,465 | 3,465 | 600 |
| 2017/09/20 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2017/09/19 | 3,490 | 3,490 | 3,465 | 3,465 | 500 |
| 2017/09/15 | 3,485 | 3,485 | 3,460 | 3,465 | 1,000 |
| 2017/09/14 | 3,485 | 3,485 | 3,480 | 3,480 | 300 |
| 2017/09/13 | 3,455 | 3,480 | 3,455 | 3,480 | 400 |
| 2017/09/12 | 3,495 | 3,495 | 3,450 | 3,450 | 1,500 |
| 2017/09/11 | 3,460 | 3,485 | 3,460 | 3,475 | 3,300 |
| 2017/09/08 | 3,460 | 3,465 | 3,440 | 3,460 | 1,200 |
| 2017/09/07 | 3,440 | 3,450 | 3,435 | 3,450 | 1,100 |
| 2017/09/06 | 3,430 | 3,430 | 3,430 | 3,430 | 700 |
| 2017/09/05 | 3,440 | 3,445 | 3,425 | 3,430 | 900 |
| 2017/09/04 | 3,455 | 3,455 | 3,430 | 3,430 | 800 |
| 2017/09/01 | 3,445 | 3,445 | 3,425 | 3,425 | 600 |
| 2017/08/31 | 3,430 | 3,445 | 3,425 | 3,445 | 800 |
| 2017/08/30 | 3,435 | 3,435 | 3,430 | 3,435 | 300 |
| 2017/08/29 | 3,460 | 3,460 | 3,430 | 3,430 | 500 |
| 2017/08/28 | 3,435 | 3,440 | 3,425 | 3,440 | 500 |
| 2017/08/25 | 3,435 | 3,435 | 3,435 | 3,435 | 700 |
| 2017/08/24 | 3,445 | 3,445 | 3,425 | 3,435 | 500 |
| 2017/08/23 | 3,420 | 3,450 | 3,415 | 3,450 | 800 |
| 2017/08/22 | 3,440 | 3,440 | 3,420 | 3,420 | 700 |
| 2017/08/21 | 3,430 | 3,430 | 3,420 | 3,430 | 400 |
| 2017/08/18 | 3,410 | 3,425 | 3,410 | 3,425 | 600 |
| 2017/08/17 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2017/08/16 | 3,425 | 3,425 | 3,420 | 3,420 | 500 |
| 2017/08/15 | 3,425 | 3,425 | 3,420 | 3,420 | 500 |
| 2017/08/14 | 3,410 | 3,425 | 3,410 | 3,420 | 1,200 |
| 2017/08/10 | 3,445 | 3,450 | 3,425 | 3,425 | 1,100 |
| 2017/08/09 | 3,460 | 3,460 | 3,445 | 3,445 | 400 |
| 2017/08/08 | 3,475 | 3,475 | 3,445 | 3,460 | 800 |
| 2017/08/07 | 3,445 | 3,470 | 3,445 | 3,470 | 900 |
| 2017/08/04 | 3,440 | 3,450 | 3,440 | 3,450 | 1,000 |
| 2017/08/03 | 3,445 | 3,445 | 3,435 | 3,435 | 700 |
| 2017/08/02 | 3,450 | 3,450 | 3,430 | 3,430 | 1,200 |
| 2017/08/01 | 3,460 | 3,460 | 3,450 | 3,450 | 700 |
| 2017/07/31 | 3,450 | 3,470 | 3,415 | 3,450 | 1,700 |
| 2017/07/28 | 3,445 | 3,455 | 3,420 | 3,450 | 3,300 |
| 2017/07/27 | 3,370 | 3,455 | 3,325 | 3,440 | 6,400 |
| 2017/07/27 | 1 -> 0.20 分割 | ||||
| 2017/07/26 | 700 | 706 | 700 | 700 | 36,000 |
| 2017/07/25 | 705 | 705 | 701 | 701 | 25,000 |
| 2017/07/24 | 705 | 706 | 704 | 705 | 15,000 |
| 2017/07/21 | 705 | 706 | 703 | 706 | 10,000 |
| 2017/07/20 | 703 | 704 | 702 | 703 | 11,000 |
| 2017/07/19 | 703 | 705 | 703 | 705 | 9,000 |
| 2017/07/18 | 701 | 703 | 701 | 703 | 6,000 |
| 2017/07/14 | 703 | 704 | 701 | 701 | 8,000 |
| 2017/07/13 | 702 | 702 | 702 | 702 | 2,000 |
| 2017/07/12 | 703 | 704 | 703 | 704 | 7,000 |
| 2017/07/11 | 701 | 703 | 701 | 703 | 5,000 |
| 2017/07/10 | 703 | 703 | 702 | 702 | 9,000 |
| 2017/07/07 | 703 | 704 | 703 | 704 | 4,000 |
| 2017/07/06 | 703 | 703 | 703 | 703 | 3,000 |
| 2017/07/05 | 701 | 703 | 701 | 703 | 6,000 |
| 2017/07/04 | 705 | 705 | 701 | 701 | 13,000 |
| 2017/07/03 | 708 | 708 | 705 | 706 | 16,000 |
| 2017/06/30 | 705 | 707 | 704 | 706 | 13,000 |
| 2017/06/29 | 703 | 707 | 703 | 706 | 16,000 |
| 2017/06/28 | 699 | 703 | 699 | 703 | 15,000 |
| 2017/06/27 | 702 | 702 | 699 | 700 | 4,000 |
| 2017/06/26 | 702 | 703 | 702 | 702 | 5,000 |
| 2017/06/23 | 701 | 702 | 701 | 702 | 5,000 |
| 2017/06/22 | 700 | 700 | 700 | 700 | 4,000 |
| 2017/06/21 | 699 | 699 | 698 | 698 | 2,000 |
| 2017/06/20 | 696 | 700 | 696 | 700 | 2,000 |
| 2017/06/19 | 699 | 699 | 695 | 696 | 13,000 |
| 2017/06/16 | 697 | 698 | 697 | 697 | 3,000 |
| 2017/06/15 | 699 | 699 | 697 | 697 | 3,000 |
| 2017/06/14 | 701 | 704 | 697 | 697 | 8,000 |
| 2017/06/13 | 697 | 700 | 695 | 700 | 16,000 |
| 2017/06/12 | 693 | 695 | 693 | 694 | 5,000 |
| 2017/06/09 | 692 | 693 | 691 | 692 | 6,000 |
| 2017/06/08 | 691 | 691 | 691 | 691 | 2,000 |
| 2017/06/07 | 692 | 693 | 692 | 692 | 6,000 |
| 2017/06/06 | 692 | 693 | 691 | 693 | 8,000 |
| 2017/06/05 | 693 | 693 | 690 | 692 | 11,000 |
| 2017/06/02 | 692 | 693 | 692 | 693 | 5,000 |
| 2017/06/01 | 687 | 693 | 687 | 692 | 9,000 |
| 2017/05/31 | 685 | 686 | 685 | 686 | 3,000 |
| 2017/05/30 | 684 | 684 | 684 | 684 | 1,000 |
| 2017/05/29 | 685 | 685 | 685 | 685 | 2,000 |
| 2017/05/26 | 684 | 684 | 683 | 684 | 3,000 |
| 2017/05/25 | 682 | 682 | 682 | 682 | 2,000 |
| 2017/05/24 | 684 | 684 | 682 | 682 | 5,000 |
| 2017/05/23 | 684 | 684 | 684 | 684 | 3,000 |
| 2017/05/22 | 681 | 681 | 681 | 681 | 1,000 |
| 2017/05/19 | 683 | 683 | 681 | 681 | 3,000 |
| 2017/05/18 | 683 | 683 | 682 | 682 | 3,000 |
| 2017/05/17 | 683 | 683 | 683 | 683 | 1,000 |
| 2017/05/16 | 681 | 681 | 680 | 680 | 4,000 |
| 2017/05/15 | 681 | 683 | 681 | 683 | 3,000 |
| 2017/05/12 | 681 | 682 | 680 | 681 | 8,000 |
| 2017/05/11 | 683 | 683 | 683 | 683 | 1,000 |
| 2017/05/10 | 681 | 684 | 681 | 683 | 6,000 |
| 2017/05/09 | 682 | 685 | 682 | 685 | 3,000 |
| 2017/05/08 | 685 | 685 | 682 | 682 | 8,000 |
| 2017/05/02 | 678 | 680 | 678 | 680 | 4,000 |
| 2017/05/01 | 681 | 684 | 681 | 684 | 4,000 |
| 2017/04/28 | 684 | 684 | 681 | 681 | 4,000 |
| 2017/04/27 | 683 | 683 | 683 | 683 | 1,000 |
| 2017/04/26 | 685 | 686 | 682 | 682 | 5,000 |
| 2017/04/25 | 679 | 680 | 679 | 680 | 5,000 |
| 2017/04/24 | 678 | 678 | 675 | 675 | 4,000 |
| 2017/04/21 | 675 | 675 | 674 | 675 | 3,000 |
| 2017/04/20 | 676 | 676 | 676 | 676 | 1,000 |
| 2017/04/18 | 671 | 671 | 671 | 671 | 1,000 |
| 2017/04/17 | 671 | 671 | 671 | 671 | 2,000 |
| 2017/04/14 | 670 | 670 | 670 | 670 | 2,000 |
| 2017/04/13 | 675 | 675 | 670 | 670 | 2,000 |
| 2017/04/12 | 669 | 670 | 669 | 670 | 3,000 |
| 2017/04/11 | 672 | 672 | 672 | 672 | 3,000 |
| 2017/04/10 | 676 | 676 | 670 | 670 | 7,000 |
| 2017/04/07 | 671 | 673 | 671 | 673 | 3,000 |
| 2017/04/06 | 672 | 672 | 670 | 670 | 3,000 |
| 2017/04/05 | 669 | 669 | 669 | 669 | 1,000 |
| 2017/04/04 | 677 | 677 | 668 | 668 | 5,000 |
| 2017/04/03 | 678 | 678 | 676 | 677 | 3,000 |
| 2017/03/31 | 674 | 675 | 674 | 675 | 5,000 |
| 2017/03/30 | 675 | 675 | 674 | 674 | 3,000 |
| 2017/03/29 | 669 | 675 | 669 | 675 | 8,000 |
| 2017/03/28 | 674 | 674 | 669 | 669 | 6,000 |
| 2017/03/27 | 672 | 673 | 670 | 673 | 9,000 |
| 2017/03/24 | 668 | 673 | 668 | 673 | 6,000 |
| 2017/03/23 | 668 | 668 | 668 | 668 | 1,000 |
| 2017/03/22 | 665 | 668 | 665 | 668 | 8,000 |
| 2017/03/21 | 673 | 673 | 665 | 665 | 5,000 |
| 2017/03/17 | 671 | 674 | 665 | 665 | 16,000 |
| 2017/03/16 | 667 | 667 | 665 | 667 | 6,000 |
| 2017/03/15 | 667 | 667 | 666 | 667 | 3,000 |
| 2017/03/14 | 672 | 672 | 672 | 672 | 1,000 |
| 2017/03/13 | 672 | 672 | 666 | 667 | 3,000 |
| 2017/03/10 | 667 | 670 | 666 | 666 | 3,000 |
| 2017/03/09 | 667 | 667 | 667 | 667 | 1,000 |
| 2017/03/08 | 669 | 669 | 667 | 667 | 3,000 |
| 2017/03/07 | 670 | 670 | 669 | 669 | 3,000 |
| 2017/03/06 | 672 | 672 | 670 | 670 | 3,000 |
| 2017/03/03 | 669 | 673 | 668 | 673 | 10,000 |
| 2017/03/02 | 668 | 669 | 668 | 669 | 4,000 |
| 2017/02/27 | 663 | 663 | 663 | 663 | 2,000 |
| 2017/02/24 | 661 | 663 | 661 | 663 | 6,000 |
| 2017/02/23 | 657 | 659 | 657 | 659 | 6,000 |
| 2017/02/22 | 657 | 657 | 657 | 657 | 3,000 |
| 2017/02/21 | 657 | 657 | 657 | 657 | 2,000 |
| 2017/02/20 | 657 | 657 | 657 | 657 | 2,000 |
| 2017/02/17 | 655 | 655 | 655 | 655 | 1,000 |
| 2017/02/16 | 655 | 655 | 655 | 655 | 1,000 |
| 2017/02/15 | 659 | 659 | 656 | 656 | 4,000 |
| 2017/02/14 | 661 | 661 | 656 | 656 | 9,000 |
| 2017/02/13 | 656 | 656 | 656 | 656 | 3,000 |
| 2017/02/10 | 658 | 658 | 656 | 656 | 2,000 |
| 2017/02/08 | 655 | 655 | 654 | 654 | 2,000 |
| 2017/02/07 | 659 | 659 | 655 | 655 | 2,000 |
| 2017/02/06 | 654 | 654 | 654 | 654 | 1,000 |
| 2017/02/03 | 654 | 654 | 654 | 654 | 4,000 |
| 2017/02/02 | 654 | 654 | 654 | 654 | 1,000 |
| 2017/02/01 | 656 | 657 | 654 | 654 | 9,000 |
| 2017/01/31 | 660 | 660 | 655 | 655 | 2,000 |
| 2017/01/30 | 655 | 660 | 652 | 660 | 6,000 |
| 2017/01/27 | 647 | 655 | 647 | 652 | 35,000 |
| 2017/01/26 | 680 | 681 | 679 | 681 | 20,000 |
| 2017/01/25 | 679 | 680 | 678 | 680 | 20,000 |
| 2017/01/24 | 676 | 679 | 676 | 679 | 6,000 |
| 2017/01/23 | 673 | 678 | 673 | 678 | 11,000 |
| 2017/01/20 | 674 | 674 | 673 | 673 | 4,000 |
| 2017/01/19 | 675 | 675 | 674 | 674 | 3,000 |
| 2017/01/18 | 675 | 675 | 673 | 673 | 4,000 |
| 2017/01/17 | 675 | 676 | 674 | 674 | 4,000 |
| 2017/01/16 | 675 | 677 | 675 | 675 | 3,000 |
| 2017/01/13 | 676 | 677 | 675 | 677 | 10,000 |
| 2017/01/12 | 680 | 680 | 678 | 680 | 7,000 |
| 2017/01/11 | 675 | 679 | 675 | 678 | 9,000 |
| 2017/01/10 | 675 | 676 | 673 | 676 | 7,000 |
| 2017/01/06 | 674 | 677 | 671 | 675 | 6,000 |
| 2017/01/05 | 674 | 679 | 674 | 676 | 22,000 |
| 2017/01/04 | 668 | 673 | 667 | 673 | 15,000 |