3096 (株)オーシャンシステム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 601 | 602 | 600 | 601 | 4,200 | 601 |
| 2009-12-29 | 600 | 601 | 599 | 601 | 8,800 | 601 |
| 2009-12-28 | 600 | 602 | 598 | 602 | 5,300 | 602 |
| 2009-12-25 | 599 | 601 | 597 | 597 | 6,000 | 597 |
| 2009-12-24 | 599 | 601 | 598 | 599 | 7,100 | 599 |
| 2009-12-22 | 598 | 599 | 597 | 597 | 2,500 | 597 |
| 2009-12-21 | 600 | 600 | 597 | 598 | 4,200 | 598 |
| 2009-12-18 | 599 | 600 | 598 | 599 | 3,400 | 599 |
| 2009-12-17 | 600 | 600 | 598 | 599 | 2,700 | 599 |
| 2009-12-16 | 600 | 601 | 598 | 601 | 6,600 | 601 |
| 2009-12-15 | 601 | 601 | 600 | 601 | 1,500 | 601 |
| 2009-12-14 | 600 | 601 | 598 | 600 | 10,600 | 600 |
| 2009-12-11 | 601 | 602 | 598 | 600 | 10,400 | 600 |
| 2009-12-10 | 600 | 602 | 599 | 601 | 8,800 | 601 |
| 2009-12-09 | 602 | 602 | 600 | 602 | 2,600 | 602 |
| 2009-12-08 | 601 | 602 | 600 | 602 | 3,900 | 602 |
| 2009-12-07 | 602 | 603 | 599 | 601 | 6,100 | 601 |
| 2009-12-04 | 604 | 605 | 599 | 599 | 3,800 | 599 |
| 2009-12-03 | 605 | 605 | 598 | 604 | 7,000 | 604 |
| 2009-12-02 | 600 | 605 | 600 | 605 | 3,500 | 605 |
| 2009-12-01 | 600 | 604 | 597 | 602 | 7,500 | 602 |
| 2009-11-30 | 600 | 608 | 600 | 604 | 3,400 | 604 |
| 2009-11-27 | 609 | 609 | 596 | 603 | 4,300 | 603 |
| 2009-11-26 | 610 | 612 | 610 | 610 | 600 | 610 |
| 2009-11-25 | 612 | 612 | 607 | 610 | 1,100 | 610 |
| 2009-11-24 | 612 | 630 | 600 | 618 | 4,800 | 618 |
| 2009-11-20 | 601 | 612 | 600 | 610 | 5,600 | 610 |
| 2009-11-19 | 611 | 613 | 601 | 611 | 3,900 | 611 |
| 2009-11-18 | 611 | 613 | 610 | 610 | 2,800 | 610 |
| 2009-11-17 | 615 | 615 | 611 | 611 | 1,700 | 611 |
| 2009-11-16 | 616 | 620 | 615 | 615 | 5,000 | 615 |
| 2009-11-13 | 620 | 620 | 617 | 617 | 4,400 | 617 |
| 2009-11-12 | 623 | 623 | 618 | 618 | 11,600 | 618 |
| 2009-11-11 | 618 | 619 | 616 | 618 | 3,900 | 618 |
| 2009-11-10 | 619 | 621 | 618 | 618 | 4,200 | 618 |
| 2009-11-09 | 618 | 621 | 617 | 618 | 4,300 | 618 |
| 2009-11-06 | 618 | 618 | 615 | 618 | 3,000 | 618 |
| 2009-11-05 | 618 | 618 | 615 | 617 | 2,700 | 617 |
| 2009-11-04 | 615 | 619 | 615 | 619 | 2,700 | 619 |
| 2009-11-02 | 615 | 619 | 610 | 618 | 10,900 | 618 |
| 2009-10-30 | 639 | 640 | 637 | 637 | 1,800 | 637 |
| 2009-10-29 | 645 | 645 | 636 | 636 | 2,900 | 636 |
| 2009-10-28 | 646 | 647 | 643 | 645 | 2,600 | 645 |
| 2009-10-27 | 646 | 646 | 641 | 641 | 1,900 | 641 |
| 2009-10-26 | 644 | 646 | 641 | 644 | 1,500 | 644 |
| 2009-10-23 | 638 | 641 | 635 | 638 | 2,800 | 638 |
| 2009-10-22 | 638 | 639 | 638 | 639 | 1,500 | 639 |
| 2009-10-21 | 641 | 641 | 638 | 638 | 1,600 | 638 |
| 2009-10-20 | 641 | 641 | 640 | 641 | 1,800 | 641 |
| 2009-10-19 | 643 | 643 | 637 | 640 | 3,800 | 640 |
| 2009-10-16 | 639 | 645 | 637 | 643 | 4,300 | 643 |
| 2009-10-15 | 636 | 639 | 635 | 639 | 3,900 | 639 |
| 2009-10-14 | 637 | 638 | 635 | 635 | 1,400 | 635 |
| 2009-10-13 | 630 | 644 | 625 | 634 | 13,900 | 634 |
| 2009-10-09 | 626 | 636 | 625 | 628 | 7,100 | 628 |
| 2009-10-08 | 624 | 626 | 616 | 625 | 5,300 | 625 |
| 2009-10-07 | 626 | 630 | 623 | 628 | 6,800 | 628 |
| 2009-10-06 | 630 | 632 | 628 | 631 | 3,000 | 631 |
| 2009-10-05 | 640 | 642 | 631 | 631 | 5,300 | 631 |
| 2009-10-02 | 651 | 651 | 640 | 643 | 7,900 | 643 |
| 2009-10-01 | 655 | 657 | 651 | 655 | 5,200 | 655 |
| 2009-09-30 | 652 | 660 | 651 | 660 | 7,000 | 660 |
| 2009-09-29 | 668 | 668 | 655 | 655 | 6,700 | 655 |
| 2009-09-28 | 680 | 680 | 655 | 666 | 10,600 | 666 |
| 2009-09-25 | 669 | 685 | 669 | 685 | 19,000 | 685 |
| 2009-09-24 | 726 | 731 | 723 | 731 | 43,500 | 731 |
| 2009-09-18 | 726 | 726 | 722 | 725 | 14,600 | 725 |
| 2009-09-17 | 725 | 726 | 722 | 726 | 8,700 | 726 |
| 2009-09-16 | 725 | 726 | 722 | 725 | 8,500 | 725 |
| 2009-09-15 | 726 | 726 | 722 | 726 | 14,100 | 726 |
| 2009-09-14 | 728 | 728 | 724 | 726 | 14,000 | 726 |
| 2009-09-11 | 725 | 726 | 722 | 726 | 11,800 | 726 |
| 2009-09-10 | 728 | 728 | 721 | 726 | 15,100 | 726 |
| 2009-09-09 | 730 | 730 | 724 | 729 | 14,700 | 729 |
| 2009-09-08 | 725 | 729 | 720 | 729 | 18,300 | 729 |
| 2009-09-07 | 724 | 725 | 720 | 724 | 13,300 | 724 |
| 2009-09-04 | 723 | 724 | 721 | 723 | 6,500 | 723 |
| 2009-09-03 | 724 | 724 | 721 | 722 | 7,500 | 722 |
| 2009-09-02 | 721 | 723 | 719 | 723 | 7,900 | 723 |
| 2009-09-01 | 718 | 721 | 715 | 720 | 11,600 | 720 |
| 2009-08-31 | 718 | 722 | 716 | 718 | 17,000 | 718 |
| 2009-08-28 | 721 | 724 | 719 | 723 | 24,800 | 723 |
| 2009-08-27 | 722 | 725 | 716 | 722 | 62,600 | 722 |
| 2009-08-26 | 725 | 741 | 725 | 740 | 4,600 | 740 |
| 2009-08-25 | 726 | 728 | 724 | 725 | 4,200 | 725 |
| 2009-08-24 | 730 | 730 | 711 | 723 | 8,900 | 723 |
| 2009-08-21 | 712 | 726 | 712 | 726 | 3,900 | 726 |
| 2009-08-20 | 745 | 745 | 700 | 726 | 16,800 | 726 |
| 2009-08-19 | 747 | 748 | 740 | 740 | 8,500 | 740 |
| 2009-08-18 | 749 | 749 | 746 | 747 | 3,900 | 747 |
| 2009-08-17 | 758 | 758 | 749 | 750 | 11,600 | 750 |
| 2009-08-14 | 756 | 758 | 752 | 758 | 5,900 | 758 |
| 2009-08-13 | 748 | 755 | 746 | 755 | 4,600 | 755 |
| 2009-08-12 | 766 | 771 | 749 | 757 | 22,100 | 757 |
| 2009-08-11 | 788 | 788 | 750 | 776 | 20,600 | 776 |
| 2009-08-10 | 790 | 798 | 780 | 789 | 6,900 | 789 |
| 2009-08-07 | 795 | 795 | 786 | 790 | 2,700 | 790 |
| 2009-08-06 | 792 | 800 | 789 | 789 | 6,100 | 789 |
| 2009-08-05 | 795 | 796 | 788 | 795 | 3,100 | 795 |
| 2009-08-04 | 800 | 800 | 790 | 796 | 4,700 | 796 |
| 2009-08-03 | 798 | 810 | 796 | 796 | 4,800 | 796 |
| 2009-07-31 | 814 | 829 | 791 | 798 | 11,700 | 798 |
| 2009-07-30 | 797 | 870 | 792 | 830 | 29,500 | 830 |
| 2009-07-29 | 750 | 770 | 750 | 770 | 8,800 | 770 |
| 2009-07-28 | 751 | 751 | 745 | 750 | 7,200 | 750 |
| 2009-07-27 | 740 | 750 | 739 | 750 | 4,100 | 750 |
| 2009-07-24 | 727 | 737 | 725 | 734 | 2,100 | 734 |
| 2009-07-23 | 724 | 725 | 720 | 725 | 1,800 | 725 |
| 2009-07-22 | 720 | 729 | 696 | 720 | 9,500 | 720 |
| 2009-07-21 | 700 | 720 | 700 | 715 | 4,900 | 715 |
| 2009-07-17 | 700 | 718 | 697 | 700 | 3,500 | 700 |
| 2009-07-16 | 690 | 700 | 690 | 700 | 1,900 | 700 |
| 2009-07-15 | 700 | 700 | 698 | 698 | 1,100 | 698 |
| 2009-07-14 | 713 | 713 | 691 | 700 | 3,600 | 700 |
| 2009-07-13 | 749 | 749 | 705 | 740 | 15,300 | 740 |
| 2009-07-10 | 674 | 724 | 655 | 710 | 11,200 | 710 |
| 2009-07-09 | 667 | 670 | 656 | 660 | 2,800 | 660 |
| 2009-07-08 | 655 | 666 | 650 | 666 | 21,600 | 666 |
| 2009-07-07 | 667 | 668 | 645 | 655 | 31,500 | 655 |
| 2009-07-06 | 663 | 667 | 651 | 667 | 6,600 | 667 |
| 2009-07-03 | 658 | 664 | 646 | 653 | 24,200 | 653 |
| 2009-07-02 | 652 | 670 | 646 | 649 | 30,000 | 649 |
| 2009-07-01 | 646 | 675 | 640 | 659 | 27,300 | 659 |
| 2009-06-30 | 657 | 680 | 637 | 664 | 12,600 | 664 |
| 2009-06-29 | 679 | 680 | 648 | 657 | 10,200 | 657 |
| 2009-06-26 | 647 | 680 | 645 | 680 | 5,200 | 680 |
| 2009-06-25 | 641 | 648 | 641 | 648 | 1,200 | 648 |
| 2009-06-24 | 639 | 640 | 637 | 640 | 2,700 | 640 |
| 2009-06-23 | 633 | 639 | 633 | 637 | 2,100 | 637 |
| 2009-06-22 | 633 | 633 | 631 | 633 | 5,100 | 633 |
| 2009-06-19 | 633 | 633 | 632 | 633 | 1,900 | 633 |
| 2009-06-18 | 636 | 637 | 619 | 633 | 13,300 | 633 |
| 2009-06-17 | 648 | 648 | 637 | 639 | 3,000 | 639 |
| 2009-06-16 | 646 | 648 | 635 | 648 | 3,800 | 648 |
| 2009-06-15 | 647 | 649 | 636 | 636 | 4,800 | 636 |
| 2009-06-12 | 636 | 649 | 636 | 649 | 13,800 | 649 |
| 2009-06-11 | 635 | 645 | 635 | 645 | 5,900 | 645 |
| 2009-06-10 | 636 | 644 | 635 | 637 | 3,600 | 637 |
| 2009-06-09 | 643 | 643 | 630 | 635 | 6,300 | 635 |
| 2009-06-08 | 632 | 640 | 630 | 640 | 4,800 | 640 |
| 2009-06-05 | 631 | 635 | 630 | 630 | 2,900 | 630 |
| 2009-06-04 | 626 | 634 | 626 | 634 | 20,900 | 634 |
| 2009-06-03 | 639 | 639 | 626 | 631 | 3,000 | 631 |
| 2009-06-02 | 631 | 639 | 629 | 629 | 4,200 | 629 |
| 2009-06-01 | 621 | 631 | 621 | 631 | 2,600 | 631 |
| 2009-05-29 | 620 | 620 | 615 | 620 | 6,000 | 620 |
| 2009-05-28 | 642 | 642 | 613 | 618 | 4,900 | 618 |
| 2009-05-27 | 636 | 636 | 621 | 621 | 3,700 | 621 |
| 2009-05-26 | 644 | 644 | 629 | 629 | 2,300 | 629 |
| 2009-05-25 | 620 | 628 | 618 | 628 | 1,600 | 628 |
| 2009-05-22 | 620 | 620 | 610 | 620 | 2,500 | 620 |
| 2009-05-21 | 620 | 620 | 611 | 611 | 1,300 | 611 |
| 2009-05-20 | 630 | 630 | 619 | 620 | 1,600 | 620 |
| 2009-05-19 | 620 | 621 | 620 | 620 | 800 | 620 |
| 2009-05-18 | 615 | 628 | 615 | 620 | 6,700 | 620 |
| 2009-05-15 | 640 | 645 | 640 | 645 | 1,700 | 645 |
| 2009-05-14 | 650 | 650 | 645 | 645 | 500 | 645 |
| 2009-05-13 | 644 | 645 | 643 | 645 | 5,100 | 645 |
| 2009-05-12 | 650 | 650 | 645 | 646 | 6,300 | 646 |
| 2009-05-11 | 640 | 660 | 640 | 660 | 3,800 | 660 |
| 2009-05-08 | 626 | 640 | 624 | 625 | 5,500 | 625 |
| 2009-05-07 | 621 | 623 | 620 | 623 | 1,700 | 623 |
| 2009-05-01 | 617 | 621 | 615 | 619 | 1,100 | 619 |
| 2009-04-30 | 610 | 614 | 607 | 614 | 400 | 614 |
| 2009-04-28 | 605 | 608 | 605 | 608 | 1,300 | 608 |
| 2009-04-27 | 600 | 604 | 599 | 602 | 700 | 602 |
| 2009-04-24 | 595 | 597 | 595 | 595 | 5,100 | 595 |
| 2009-04-23 | 591 | 591 | 590 | 590 | 2,100 | 590 |
| 2009-04-22 | 600 | 600 | 590 | 590 | 2,700 | 590 |
| 2009-04-21 | 600 | 600 | 596 | 596 | 700 | 596 |
| 2009-04-20 | 607 | 607 | 596 | 596 | 2,600 | 596 |
| 2009-04-17 | 596 | 597 | 593 | 597 | 700 | 597 |
| 2009-04-16 | 598 | 598 | 590 | 598 | 2,800 | 598 |
| 2009-04-15 | 598 | 598 | 598 | 598 | 400 | 598 |
| 2009-04-14 | 608 | 608 | 600 | 600 | 1,300 | 600 |
| 2009-04-13 | 600 | 610 | 598 | 598 | 9,900 | 598 |
| 2009-04-10 | 600 | 600 | 596 | 600 | 5,000 | 600 |
| 2009-04-09 | 590 | 598 | 590 | 598 | 300 | 598 |
| 2009-04-08 | 589 | 589 | 575 | 580 | 5,100 | 580 |
| 2009-04-07 | 600 | 600 | 596 | 596 | 7,500 | 596 |
| 2009-04-06 | 600 | 600 | 595 | 595 | 300 | 595 |
| 2009-04-03 | 590 | 600 | 580 | 600 | 1,900 | 600 |
| 2009-04-02 | 610 | 610 | 590 | 590 | 800 | 590 |
| 2009-04-01 | 606 | 608 | 605 | 608 | 500 | 608 |
| 2009-03-31 | 604 | 606 | 600 | 600 | 500 | 600 |
| 2009-03-30 | 607 | 607 | 600 | 600 | 700 | 600 |
| 2009-03-27 | 600 | 610 | 599 | 599 | 600 | 599 |
| 2009-03-26 | 588 | 600 | 586 | 594 | 3,400 | 594 |
| 2009-03-25 | 659 | 660 | 658 | 659 | 8,900 | 659 |
| 2009-03-24 | 660 | 670 | 651 | 669 | 11,000 | 669 |
| 2009-03-23 | 660 | 680 | 630 | 680 | 9,900 | 680 |
| 2009-03-19 | 625 | 630 | 625 | 630 | 8,800 | 630 |
| 2009-03-18 | 625 | 628 | 624 | 625 | 9,500 | 625 |
| 2009-03-17 | 625 | 625 | 624 | 625 | 10,000 | 625 |
| 2009-03-16 | 628 | 629 | 623 | 625 | 10,800 | 625 |
| 2009-03-13 | 630 | 630 | 625 | 630 | 7,400 | 630 |
| 2009-03-12 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 2009-03-11 | 627 | 630 | 627 | 630 | 6,200 | 630 |
| 2009-03-10 | 640 | 640 | 627 | 627 | 10,700 | 627 |
| 2009-03-09 | 645 | 645 | 639 | 640 | 9,600 | 640 |
| 2009-03-06 | 645 | 645 | 645 | 645 | 4,300 | 645 |
| 2009-03-05 | 650 | 650 | 637 | 650 | 5,000 | 650 |
| 2009-03-04 | 646 | 650 | 644 | 650 | 4,600 | 650 |
| 2009-03-03 | 646 | 646 | 643 | 646 | 2,800 | 646 |
| 2009-03-02 | 647 | 650 | 647 | 647 | 4,300 | 647 |
| 2009-02-27 | 637 | 647 | 637 | 639 | 3,500 | 639 |
| 2009-02-26 | 647 | 649 | 636 | 649 | 5,300 | 649 |
| 2009-02-25 | 647 | 648 | 640 | 647 | 5,700 | 647 |
| 2009-02-24 | 640 | 647 | 640 | 647 | 3,600 | 647 |
| 2009-02-23 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2009-02-20 | 635 | 645 | 635 | 645 | 3,700 | 645 |
| 2009-02-19 | 646 | 648 | 635 | 635 | 4,100 | 635 |
| 2009-02-18 | 650 | 650 | 640 | 646 | 3,500 | 646 |
| 2009-02-17 | 650 | 650 | 650 | 650 | 4,200 | 650 |
| 2009-02-16 | 660 | 660 | 637 | 650 | 7,700 | 650 |
| 2009-02-13 | 660 | 660 | 656 | 660 | 4,700 | 660 |
| 2009-02-12 | 668 | 668 | 640 | 655 | 9,900 | 655 |
| 2009-02-10 | 617 | 620 | 612 | 619 | 12,200 | 619 |
| 2009-02-09 | 607 | 615 | 607 | 615 | 10,600 | 615 |
| 2009-02-06 | 601 | 608 | 601 | 607 | 2,500 | 607 |
| 2009-02-05 | 608 | 608 | 601 | 601 | 3,200 | 601 |
| 2009-02-04 | 607 | 608 | 606 | 608 | 3,200 | 608 |
| 2009-02-03 | 601 | 608 | 600 | 607 | 2,900 | 607 |
| 2009-02-02 | 586 | 600 | 585 | 598 | 15,100 | 598 |
| 2009-01-30 | 574 | 576 | 574 | 576 | 3,000 | 576 |
| 2009-01-29 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2009-01-28 | 580 | 580 | 561 | 562 | 14,000 | 562 |
| 2009-01-27 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2009-01-26 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 2009-01-23 | 595 | 600 | 575 | 600 | 9,000 | 600 |
| 2009-01-22 | 590 | 590 | 575 | 575 | 9,000 | 575 |
| 2009-01-21 | 590 | 590 | 570 | 570 | 8,000 | 570 |
| 2009-01-20 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2009-01-19 | 617 | 617 | 600 | 600 | 11,000 | 600 |
| 2009-01-16 | 570 | 577 | 569 | 577 | 12,000 | 577 |
| 2009-01-15 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 2009-01-14 | 538 | 550 | 538 | 550 | 11,000 | 550 |
| 2009-01-13 | 578 | 578 | 507 | 507 | 28,000 | 507 |
| 2009-01-09 | 538 | 538 | 538 | 538 | 6,000 | 538 |
| 2009-01-08 | 538 | 538 | 538 | 538 | 6,000 | 538 |
| 2009-01-07 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 2009-01-06 | 538 | 538 | 538 | 538 | 5,000 | 538 |
分割・併合履歴 ： なし
