3096 (株)オーシャンシステムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	755	758	753	758	2,900	758
2011-12-29	755	755	748	754	2,500	754
2011-12-28	753	754	752	752	1,100	752
2011-12-27	750	750	744	744	3,300	744
2011-12-26	748	750	746	748	3,000	748
2011-12-22	750	750	746	750	1,500	750
2011-12-21	752	753	747	750	1,700	750
2011-12-20	746	753	744	752	3,500	752
2011-12-19	754	754	747	749	2,200	749
2011-12-16	756	756	744	755	4,200	755
2011-12-15	754	756	750	751	1,000	751
2011-12-14	755	756	754	754	1,200	754
2011-12-13	755	755	750	750	1,200	750
2011-12-12	757	757	748	749	8,600	749
2011-12-09	757	757	751	756	2,100	756
2011-12-08	750	756	750	756	3,200	756
2011-12-07	744	750	744	750	1,900	750
2011-12-06	745	747	730	744	6,600	744
2011-12-05	732	748	732	745	5,600	745
2011-12-02	728	732	728	732	2,600	732
2011-12-01	725	728	725	725	1,400	725
2011-11-30	725	725	725	725	800	725
2011-11-29	723	725	722	725	1,200	725
2011-11-28	720	723	716	723	3,200	723
2011-11-25	717	718	715	718	1,300	718
2011-11-24	717	719	711	715	2,000	715
2011-11-22	715	718	711	718	1,500	718
2011-11-21	713	716	712	716	1,700	716
2011-11-18	714	723	711	711	2,600	711
2011-11-17	720	725	712	715	4,500	715
2011-11-16	728	728	720	721	2,700	721
2011-11-15	736	738	726	734	2,800	734
2011-11-14	734	736	728	736	6,800	736
2011-11-11	729	732	721	731	2,800	731
2011-11-10	725	726	722	726	2,600	726
2011-11-09	721	726	721	726	1,400	726
2011-11-08	726	726	721	721	2,000	721
2011-11-07	724	725	722	725	1,500	725
2011-11-04	723	724	719	724	1,000	724
2011-11-02	720	722	717	718	1,300	718
2011-11-01	722	723	715	723	4,100	723
2011-10-31	717	722	717	722	1,100	722
2011-10-28	720	721	717	720	2,300	720
2011-10-27	717	719	716	716	1,100	716
2011-10-26	718	718	716	718	1,200	718
2011-10-25	719	719	717	718	1,400	718
2011-10-24	716	719	715	719	1,100	719
2011-10-21	717	718	716	716	1,800	716
2011-10-20	719	720	717	717	1,000	717
2011-10-19	718	720	717	717	1,000	717
2011-10-18	717	720	716	717	1,900	717
2011-10-17	718	720	715	715	3,600	715
2011-10-14	726	726	718	720	1,500	720
2011-10-13	723	730	722	726	1,500	726
2011-10-12	730	730	719	727	8,000	727
2011-10-11	710	720	709	720	4,300	720
2011-10-07	710	710	708	710	2,300	710
2011-10-06	711	717	708	709	1,500	709
2011-10-05	713	720	708	708	4,700	708
2011-10-04	716	717	714	714	5,400	714
2011-10-03	719	719	716	716	4,700	716
2011-09-30	719	720	717	719	4,300	719
2011-09-29	720	720	714	718	8,200	718
2011-09-28	721	728	720	721	18,100	721
2011-09-27	773	773	766	771	19,900	771
2011-09-26	773	773	770	773	10,300	773
2011-09-22	774	774	769	774	7,200	774
2011-09-21	773	773	770	770	6,300	770
2011-09-20	772	773	768	772	7,300	772
2011-09-16	763	769	762	768	4,700	768
2011-09-15	754	762	754	759	4,400	759
2011-09-14	750	758	749	752	10,900	752
2011-09-13	775	775	748	750	22,000	750
2011-09-12	780	780	777	780	8,500	780
2011-09-09	784	784	779	784	7,300	784
2011-09-08	784	788	780	784	8,000	784
2011-09-07	785	787	783	783	4,000	783
2011-09-06	785	789	780	781	11,600	781
2011-09-05	780	789	773	789	12,300	789
2011-09-02	780	780	776	779	4,300	779
2011-09-01	778	779	770	778	4,700	778
2011-08-31	770	778	770	778	4,500	778
2011-08-30	765	770	761	770	5,600	770
2011-08-29	750	764	750	763	11,300	763
2011-08-26	750	750	743	749	4,700	749
2011-08-25	748	750	745	750	4,300	750
2011-08-24	750	750	745	748	3,900	748
2011-08-23	750	750	740	745	2,000	745
2011-08-22	749	749	739	748	2,200	748
2011-08-19	745	750	742	744	2,900	744
2011-08-18	751	755	751	751	1,800	751
2011-08-17	758	758	745	750	4,300	750
2011-08-16	760	760	755	759	2,900	759
2011-08-15	762	764	750	761	4,900	761
2011-08-12	759	760	747	756	8,300	756
2011-08-11	746	747	731	745	8,800	745
2011-08-10	735	749	725	745	5,100	745
2011-08-09	716	717	705	717	7,300	717
2011-08-08	718	720	717	718	4,800	718
2011-08-05	715	722	711	717	5,900	717
2011-08-04	729	729	724	724	4,200	724
2011-08-03	713	726	712	726	7,300	726
2011-08-02	755	755	701	710	58,400	710
2011-08-01	762	762	755	758	5,300	758
2011-07-29	768	768	761	762	4,400	762
2011-07-28	774	774	767	768	4,800	768
2011-07-27	775	775	772	775	2,300	775
2011-07-26	774	777	772	777	2,200	777
2011-07-25	766	770	765	770	3,400	770
2011-07-22	764	766	763	766	2,000	766
2011-07-21	765	765	760	762	3,500	762
2011-07-20	767	772	765	768	3,000	768
2011-07-19	772	775	766	772	4,700	772
2011-07-15	770	775	770	773	1,100	773
2011-07-14	777	777	770	770	3,400	770
2011-07-13	785	785	774	775	4,100	775
2011-07-12	790	790	775	786	9,700	786
2011-07-11	760	785	757	785	7,300	785
2011-07-08	750	755	750	753	6,300	753
2011-07-07	739	750	739	748	5,000	748
2011-07-06	737	749	737	746	3,000	746
2011-07-05	732	736	728	736	3,000	736
2011-07-04	720	726	719	723	7,100	723
2011-07-01	715	720	715	720	3,200	720
2011-06-30	715	715	713	714	3,100	714
2011-06-29	715	715	710	715	2,800	715
2011-06-28	710	710	709	710	5,200	710
2011-06-27	710	710	708	710	3,100	710
2011-06-24	709	710	705	710	1,600	710
2011-06-23	710	710	707	709	1,400	709
2011-06-22	709	709	703	709	2,500	709
2011-06-21	710	710	706	706	1,400	706
2011-06-20	710	710	706	710	1,100	710
2011-06-17	719	719	711	714	2,700	714
2011-06-16	718	723	716	719	2,200	719
2011-06-15	725	725	721	725	1,300	725
2011-06-14	720	727	720	722	2,500	722
2011-06-13	715	718	711	712	6,500	712
2011-06-10	700	716	700	715	3,400	715
2011-06-09	699	702	698	700	2,000	700
2011-06-08	695	697	695	695	1,500	695
2011-06-07	697	697	691	695	6,000	695
2011-06-06	699	700	694	697	5,500	697
2011-06-03	700	702	699	699	2,000	699
2011-06-02	700	700	698	700	1,600	700
2011-06-01	700	700	698	700	2,000	700
2011-05-31	698	699	692	699	4,600	699
2011-05-30	700	700	699	699	3,100	699
2011-05-27	699	700	699	700	1,200	700
2011-05-26	697	698	696	698	2,300	698
2011-05-25	697	697	696	697	1,100	697
2011-05-24	698	698	693	697	1,000	697
2011-05-23	692	698	690	693	3,700	693
2011-05-20	699	699	692	694	2,600	694
2011-05-19	698	701	697	697	1,300	697
2011-05-18	698	700	697	698	1,300	698
2011-05-17	692	704	692	700	4,300	700
2011-05-16	707	710	705	709	1,400	709
2011-05-13	711	720	707	707	2,100	707
2011-05-12	702	710	697	710	7,400	710
2011-05-11	702	702	690	702	7,000	702
2011-05-10	702	702	701	701	2,500	701
2011-05-09	700	703	695	700	5,400	700
2011-05-06	700	700	699	700	3,300	700
2011-05-02	698	702	698	702	3,000	702
2011-04-28	699	699	698	698	1,600	698
2011-04-27	698	698	693	698	900	698
2011-04-26	697	697	695	695	800	695
2011-04-25	696	697	695	697	1,100	697
2011-04-22	696	697	693	695	1,200	695
2011-04-21	696	697	691	691	800	691
2011-04-20	699	699	688	696	2,800	696
2011-04-19	699	699	695	698	1,400	698
2011-04-18	695	699	692	699	2,400	699
2011-04-15	688	695	688	695	700	695
2011-04-14	690	697	688	688	1,100	688
2011-04-13	690	691	683	691	2,000	691
2011-04-12	699	699	690	690	6,000	690
2011-04-11	699	699	687	699	4,900	699
2011-04-08	684	684	680	683	3,400	683
2011-04-07	680	684	680	684	1,200	684
2011-04-06	681	684	680	682	4,300	682
2011-04-05	687	688	681	681	3,500	681
2011-04-04	691	695	687	693	4,000	693
2011-04-01	696	698	691	691	4,400	691
2011-03-31	696	701	696	696	3,100	696
2011-03-30	702	702	693	702	3,400	702
2011-03-29	691	725	687	702	18,100	702
2011-03-28	735	743	733	736	18,200	736
2011-03-25	741	744	735	735	12,200	735
2011-03-24	741	747	735	742	11,500	742
2011-03-23	749	749	741	742	9,700	742
2011-03-22	745	749	741	749	13,000	749
2011-03-18	718	732	710	725	13,000	725
2011-03-17	679	700	662	700	10,700	700
2011-03-16	600	696	596	682	34,300	682
2011-03-15	698	698	551	625	33,700	625
2011-03-14	645	717	644	701	28,100	701
2011-03-11	780	784	777	784	5,800	784
2011-03-10	780	784	772	780	9,000	780
2011-03-09	792	792	784	785	10,600	785
2011-03-08	796	796	788	793	7,600	793
2011-03-07	804	804	790	795	15,200	795
2011-03-04	800	804	798	801	9,700	801
2011-03-03	807	807	799	803	4,300	803
2011-03-02	800	807	798	807	9,000	807
2011-03-01	810	810	800	807	7,000	807
2011-02-28	815	815	803	809	4,500	809
2011-02-25	800	804	796	800	2,600	800
2011-02-24	801	801	795	800	5,300	800
2011-02-23	793	804	791	804	11,300	804
2011-02-22	793	800	788	793	10,000	793
2011-02-21	805	805	790	800	10,200	800
2011-02-18	810	827	785	806	29,500	806
2011-02-17	827	832	797	820	31,800	820
2011-02-16	849	856	839	850	22,900	850
2011-02-15	837	844	825	843	14,900	843
2011-02-14	830	842	830	832	25,900	832
2011-02-10	803	840	803	819	88,900	819
2011-02-09	770	785	769	784	16,900	784
2011-02-08	779	780	766	770	10,300	770
2011-02-07	770	780	765	769	7,000	769
2011-02-04	781	781	758	760	11,200	760
2011-02-03	781	781	770	775	3,400	775
2011-02-02	770	782	763	781	9,300	781
2011-02-01	770	777	755	777	4,200	777
2011-01-31	750	777	748	777	17,400	777
2011-01-28	759	761	751	752	6,300	752
2011-01-27	750	755	747	748	4,500	748
2011-01-26	748	750	745	748	6,600	748
2011-01-25	748	750	745	747	3,700	747
2011-01-24	735	745	732	745	6,700	745
2011-01-21	730	735	730	731	14,400	731
2011-01-20	730	730	728	729	2,700	729
2011-01-19	732	732	728	728	4,200	728
2011-01-18	730	732	728	732	3,000	732
2011-01-17	731	732	730	732	3,700	732
2011-01-14	731	732	726	729	6,600	729
2011-01-13	732	732	721	730	6,600	730
2011-01-12	735	738	731	732	10,500	732
2011-01-11	718	728	718	727	5,900	727
2011-01-07	707	716	704	711	5,400	711
2011-01-06	706	709	705	706	3,200	706
2011-01-05	700	705	699	704	3,300	704
2011-01-04	700	703	698	700	4,200	700

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3096 (株)オーシャンシステム の時系列データ [2011年度]

3096 (株)オーシャンシステムの時系列データ [2011年度]