3096 (株)オーシャンシステム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2008-12-22 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2008-12-19 | 521 | 540 | 520 | 540 | 10,000 | 540 |
| 2008-12-18 | 550 | 550 | 520 | 520 | 8,000 | 520 |
| 2008-12-17 | 514 | 550 | 514 | 550 | 9,000 | 550 |
| 2008-12-16 | 500 | 514 | 500 | 514 | 3,000 | 514 |
| 2008-12-15 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2008-12-12 | 498 | 500 | 497 | 500 | 20,000 | 500 |
| 2008-12-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-12-10 | 497 | 497 | 495 | 495 | 7,000 | 495 |
| 2008-12-09 | 501 | 501 | 485 | 485 | 13,000 | 485 |
| 2008-12-08 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 2008-12-05 | 530 | 530 | 500 | 500 | 6,000 | 500 |
| 2008-12-04 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2008-12-03 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2008-12-02 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2008-12-01 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2008-11-28 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2008-11-27 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2008-11-26 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2008-11-25 | 550 | 550 | 530 | 530 | 16,000 | 530 |
| 2008-11-21 | 548 | 548 | 548 | 548 | 4,000 | 548 |
| 2008-11-20 | 500 | 549 | 500 | 549 | 7,000 | 549 |
| 2008-11-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2008-11-18 | 501 | 501 | 500 | 500 | 8,000 | 500 |
| 2008-11-17 | 487 | 506 | 487 | 500 | 10,000 | 500 |
| 2008-11-14 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2008-11-13 | 500 | 500 | 481 | 481 | 7,000 | 481 |
| 2008-11-12 | 559 | 559 | 559 | 559 | 5,000 | 559 |
| 2008-11-11 | 480 | 481 | 480 | 480 | 5,000 | 480 |
| 2008-11-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2008-11-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-11-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-10-31 | 410 | 410 | 400 | 400 | 21,000 | 400 |
| 2008-10-30 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2008-10-29 | 421 | 421 | 400 | 400 | 18,000 | 400 |
| 2008-10-28 | 435 | 435 | 420 | 420 | 9,000 | 420 |
| 2008-10-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-10-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-10-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-10-15 | 440 | 440 | 430 | 430 | 7,000 | 430 |
| 2008-10-14 | 389 | 450 | 389 | 430 | 19,000 | 430 |
| 2008-10-10 | 460 | 460 | 399 | 399 | 8,000 | 399 |
| 2008-10-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2008-10-08 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2008-10-07 | 480 | 510 | 480 | 480 | 10,000 | 480 |
| 2008-10-06 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2008-10-03 | 480 | 530 | 480 | 530 | 26,000 | 530 |
| 2008-10-02 | 530 | 530 | 500 | 500 | 6,000 | 500 |
| 2008-10-01 | 540 | 550 | 530 | 530 | 3,000 | 530 |
| 2008-09-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-09-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2008-09-24 | 570 | 570 | 560 | 570 | 6,000 | 570 |
| 2008-09-22 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2008-09-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-09-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-09-16 | 580 | 610 | 580 | 610 | 5,000 | 610 |
| 2008-09-12 | 591 | 601 | 591 | 591 | 13,000 | 591 |
| 2008-09-11 | 648 | 648 | 615 | 615 | 21,000 | 615 |
| 2008-09-10 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2008-09-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2008-09-08 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2008-09-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2008-09-04 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2008-09-03 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2008-09-02 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 2008-09-01 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2008-08-29 | 660 | 660 | 631 | 660 | 11,000 | 660 |
| 2008-08-28 | 658 | 670 | 650 | 660 | 11,000 | 660 |
| 2008-08-26 | 651 | 658 | 651 | 658 | 5,000 | 658 |
| 2008-08-25 | 651 | 651 | 650 | 651 | 10,000 | 651 |
| 2008-08-20 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2008-08-19 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2008-08-18 | 651 | 665 | 651 | 665 | 3,000 | 665 |
| 2008-08-15 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2008-08-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-08-12 | 680 | 680 | 679 | 680 | 15,000 | 680 |
| 2008-08-11 | 687 | 690 | 686 | 690 | 6,000 | 690 |
| 2008-08-08 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-08-07 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-08-06 | 684 | 684 | 681 | 681 | 4,000 | 681 |
| 2008-08-05 | 680 | 684 | 680 | 684 | 3,000 | 684 |
| 2008-08-04 | 681 | 684 | 681 | 681 | 5,000 | 681 |
| 2008-08-01 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-07-31 | 684 | 690 | 680 | 684 | 7,000 | 684 |
| 2008-07-30 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-07-29 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 2008-07-25 | 681 | 691 | 680 | 680 | 7,000 | 680 |
| 2008-07-24 | 690 | 690 | 680 | 680 | 5,000 | 680 |
| 2008-07-23 | 684 | 698 | 684 | 698 | 5,000 | 698 |
| 2008-07-22 | 670 | 680 | 660 | 680 | 3,000 | 680 |
| 2008-07-18 | 691 | 691 | 660 | 660 | 6,000 | 660 |
| 2008-07-16 | 698 | 698 | 698 | 698 | 10,000 | 698 |
| 2008-07-15 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 2008-07-14 | 767 | 790 | 706 | 706 | 59,000 | 706 |
| 2008-07-11 | 697 | 697 | 697 | 697 | 5,000 | 697 |
| 2008-07-10 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2008-07-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-07-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-07-04 | 705 | 710 | 705 | 710 | 42,000 | 710 |
| 2008-07-03 | 710 | 710 | 691 | 691 | 4,000 | 691 |
| 2008-07-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-07-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-06-30 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2008-06-27 | 730 | 730 | 690 | 690 | 3,000 | 690 |
| 2008-06-26 | 652 | 730 | 652 | 730 | 6,000 | 730 |
| 2008-06-25 | 697 | 697 | 650 | 660 | 13,000 | 660 |
| 2008-06-24 | 700 | 700 | 696 | 697 | 3,000 | 697 |
| 2008-06-23 | 702 | 705 | 700 | 700 | 15,000 | 700 |
| 2008-06-20 | 709 | 709 | 709 | 709 | 3,000 | 709 |
| 2008-06-19 | 702 | 702 | 702 | 702 | 10,000 | 702 |
| 2008-06-18 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2008-06-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2008-06-16 | 706 | 710 | 702 | 702 | 4,000 | 702 |
| 2008-06-13 | 710 | 710 | 706 | 706 | 2,000 | 706 |
| 2008-06-12 | 750 | 750 | 730 | 749 | 55,000 | 749 |
| 2008-06-11 | 699 | 699 | 695 | 699 | 8,000 | 699 |
| 2008-06-10 | 685 | 699 | 685 | 699 | 18,000 | 699 |
| 2008-06-09 | 695 | 700 | 695 | 695 | 8,000 | 695 |
| 2008-06-06 | 699 | 699 | 698 | 699 | 19,000 | 699 |
| 2008-06-05 | 693 | 702 | 693 | 701 | 16,000 | 701 |
| 2008-06-04 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2008-06-03 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2008-06-02 | 701 | 701 | 690 | 690 | 9,000 | 690 |
| 2008-05-30 | 686 | 691 | 686 | 691 | 3,000 | 691 |
| 2008-05-29 | 690 | 690 | 683 | 686 | 13,000 | 686 |
| 2008-05-28 | 686 | 698 | 686 | 698 | 8,000 | 698 |
| 2008-05-27 | 683 | 705 | 683 | 705 | 15,000 | 705 |
| 2008-05-26 | 681 | 682 | 681 | 681 | 5,000 | 681 |
| 2008-05-23 | 699 | 699 | 681 | 681 | 4,000 | 681 |
| 2008-05-22 | 683 | 693 | 683 | 693 | 5,000 | 693 |
| 2008-05-21 | 708 | 715 | 708 | 715 | 8,000 | 715 |
| 2008-05-20 | 695 | 701 | 680 | 698 | 7,000 | 698 |
| 2008-05-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-05-16 | 690 | 700 | 671 | 700 | 27,000 | 700 |
| 2008-05-15 | 700 | 709 | 696 | 709 | 10,000 | 709 |
| 2008-05-14 | 720 | 735 | 690 | 735 | 18,000 | 735 |
| 2008-05-13 | 720 | 740 | 718 | 720 | 19,000 | 720 |
| 2008-05-12 | 730 | 730 | 682 | 720 | 79,000 | 720 |
| 2008-05-09 | 596 | 635 | 590 | 635 | 28,000 | 635 |
| 2008-05-08 | 605 | 615 | 602 | 615 | 5,000 | 615 |
| 2008-05-07 | 610 | 635 | 600 | 615 | 32,000 | 615 |
| 2008-05-02 | 615 | 620 | 602 | 615 | 14,000 | 615 |
| 2008-05-01 | 600 | 620 | 590 | 615 | 14,000 | 615 |
| 2008-04-30 | 550 | 620 | 550 | 580 | 18,000 | 580 |
| 2008-04-28 | 575 | 580 | 560 | 560 | 8,000 | 560 |
| 2008-04-25 | 520 | 555 | 520 | 545 | 18,000 | 545 |
| 2008-04-24 | 551 | 551 | 530 | 530 | 24,000 | 530 |
| 2008-04-23 | 551 | 551 | 500 | 519 | 24,000 | 519 |
| 2008-04-22 | 624 | 680 | 561 | 561 | 79,000 | 561 |
| 2008-04-21 | 620 | 620 | 620 | 620 | 76,000 | 620 |
| 2008-04-18 | 480 | 520 | 469 | 520 | 68,000 | 520 |
| 2008-04-17 | 470 | 479 | 462 | 479 | 32,000 | 479 |
| 2008-04-16 | 440 | 470 | 440 | 460 | 35,000 | 460 |
| 2008-04-15 | 451 | 451 | 440 | 441 | 26,000 | 441 |
| 2008-04-14 | 453 | 460 | 430 | 440 | 109,000 | 440 |
| 2008-04-11 | 427 | 429 | 418 | 418 | 56,000 | 418 |
| 2008-04-10 | 412 | 422 | 410 | 422 | 46,000 | 422 |
| 2008-04-09 | 412 | 425 | 410 | 414 | 63,000 | 414 |
| 2008-04-08 | 405 | 416 | 404 | 410 | 48,000 | 410 |
| 2008-04-07 | 414 | 419 | 400 | 410 | 62,000 | 410 |
| 2008-04-04 | 385 | 410 | 385 | 405 | 150,000 | 405 |
| 2008-04-03 | 400 | 400 | 390 | 390 | 13,000 | 390 |
| 2008-04-02 | 385 | 400 | 385 | 400 | 41,000 | 400 |
| 2008-04-01 | 378 | 395 | 375 | 385 | 18,000 | 385 |
| 2008-03-31 | 380 | 396 | 371 | 371 | 21,000 | 371 |
| 2008-03-28 | 395 | 395 | 387 | 395 | 20,000 | 395 |
| 2008-03-27 | 399 | 399 | 383 | 385 | 51,000 | 385 |
| 2008-03-26 | 376 | 376 | 355 | 375 | 23,000 | 375 |
| 2008-03-25 | 390 | 400 | 375 | 395 | 57,000 | 395 |
| 2008-03-24 | 375 | 404 | 374 | 398 | 154,000 | 398 |
| 2008-03-21 | 338 | 357 | 323 | 354 | 117,000 | 354 |
| 2008-03-19 | 360 | 364 | 332 | 336 | 715,000 | 336 |
分割・併合履歴 ： なし
