3096 (株)オーシャンシステム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 927 | 927 | 917 | 927 | 3,200 | 927 |
| 2015-12-29 | 924 | 925 | 915 | 925 | 6,300 | 925 |
| 2015-12-28 | 916 | 924 | 916 | 920 | 2,600 | 920 |
| 2015-12-25 | 925 | 925 | 916 | 916 | 3,000 | 916 |
| 2015-12-24 | 919 | 925 | 917 | 925 | 1,100 | 925 |
| 2015-12-22 | 925 | 925 | 915 | 920 | 2,300 | 920 |
| 2015-12-21 | 925 | 925 | 915 | 925 | 4,800 | 925 |
| 2015-12-18 | 927 | 930 | 918 | 929 | 4,300 | 929 |
| 2015-12-17 | 933 | 933 | 927 | 927 | 3,400 | 927 |
| 2015-12-16 | 930 | 930 | 926 | 926 | 2,300 | 926 |
| 2015-12-15 | 935 | 935 | 928 | 928 | 1,700 | 928 |
| 2015-12-14 | 930 | 935 | 928 | 928 | 4,100 | 928 |
| 2015-12-11 | 934 | 940 | 933 | 939 | 2,900 | 939 |
| 2015-12-10 | 932 | 938 | 931 | 931 | 3,300 | 931 |
| 2015-12-09 | 938 | 938 | 934 | 934 | 1,500 | 934 |
| 2015-12-08 | 933 | 940 | 931 | 938 | 3,400 | 938 |
| 2015-12-07 | 930 | 935 | 930 | 933 | 2,500 | 933 |
| 2015-12-04 | 923 | 926 | 923 | 926 | 1,700 | 926 |
| 2015-12-03 | 921 | 929 | 921 | 925 | 2,100 | 925 |
| 2015-12-02 | 924 | 924 | 920 | 920 | 1,900 | 920 |
| 2015-12-01 | 922 | 926 | 920 | 921 | 3,400 | 921 |
| 2015-11-30 | 922 | 925 | 921 | 922 | 2,300 | 922 |
| 2015-11-27 | 919 | 922 | 913 | 922 | 4,300 | 922 |
| 2015-11-26 | 914 | 920 | 910 | 917 | 3,000 | 917 |
| 2015-11-25 | 915 | 920 | 914 | 919 | 1,600 | 919 |
| 2015-11-24 | 915 | 915 | 914 | 914 | 1,200 | 914 |
| 2015-11-20 | 903 | 910 | 903 | 910 | 2,100 | 910 |
| 2015-11-19 | 907 | 908 | 901 | 902 | 1,900 | 902 |
| 2015-11-18 | 901 | 910 | 900 | 910 | 3,800 | 910 |
| 2015-11-17 | 904 | 914 | 904 | 908 | 1,400 | 908 |
| 2015-11-16 | 902 | 910 | 900 | 901 | 3,800 | 901 |
| 2015-11-13 | 900 | 912 | 900 | 905 | 2,200 | 905 |
| 2015-11-12 | 914 | 915 | 901 | 902 | 5,600 | 902 |
| 2015-11-11 | 905 | 914 | 905 | 913 | 2,800 | 913 |
| 2015-11-10 | 905 | 910 | 903 | 903 | 2,700 | 903 |
| 2015-11-09 | 905 | 905 | 885 | 905 | 5,600 | 905 |
| 2015-11-06 | 900 | 905 | 896 | 905 | 1,800 | 905 |
| 2015-11-05 | 904 | 904 | 898 | 900 | 1,500 | 900 |
| 2015-11-04 | 904 | 912 | 903 | 904 | 3,300 | 904 |
| 2015-11-02 | 904 | 904 | 897 | 903 | 2,500 | 903 |
| 2015-10-30 | 898 | 905 | 898 | 905 | 1,600 | 905 |
| 2015-10-29 | 905 | 906 | 891 | 898 | 4,400 | 898 |
| 2015-10-28 | 905 | 905 | 904 | 904 | 1,500 | 904 |
| 2015-10-27 | 900 | 900 | 893 | 900 | 3,900 | 900 |
| 2015-10-26 | 901 | 902 | 897 | 902 | 1,400 | 902 |
| 2015-10-23 | 903 | 904 | 900 | 900 | 2,200 | 900 |
| 2015-10-22 | 894 | 905 | 893 | 904 | 1,600 | 904 |
| 2015-10-21 | 895 | 897 | 891 | 893 | 2,600 | 893 |
| 2015-10-20 | 895 | 895 | 893 | 893 | 1,800 | 893 |
| 2015-10-19 | 899 | 900 | 897 | 900 | 2,400 | 900 |
| 2015-10-16 | 901 | 902 | 897 | 897 | 1,600 | 897 |
| 2015-10-15 | 899 | 900 | 898 | 900 | 1,400 | 900 |
| 2015-10-14 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 2015-10-13 | 909 | 909 | 901 | 901 | 7,500 | 901 |
| 2015-10-09 | 895 | 908 | 895 | 906 | 5,100 | 906 |
| 2015-10-08 | 902 | 903 | 898 | 899 | 2,900 | 899 |
| 2015-10-07 | 893 | 902 | 893 | 898 | 5,000 | 898 |
| 2015-10-06 | 890 | 895 | 890 | 893 | 4,900 | 893 |
| 2015-10-05 | 894 | 894 | 887 | 888 | 5,800 | 888 |
| 2015-10-02 | 907 | 907 | 890 | 890 | 4,400 | 890 |
| 2015-10-01 | 902 | 909 | 890 | 909 | 5,300 | 909 |
| 2015-09-30 | 913 | 913 | 889 | 891 | 4,600 | 891 |
| 2015-09-29 | 892 | 894 | 883 | 883 | 8,500 | 883 |
| 2015-09-28 | 903 | 925 | 902 | 904 | 16,700 | 904 |
| 2015-09-25 | 949 | 979 | 935 | 979 | 15,100 | 979 |
| 2015-09-24 | 945 | 949 | 922 | 949 | 12,200 | 949 |
| 2015-09-18 | 925 | 945 | 925 | 939 | 5,400 | 939 |
| 2015-09-17 | 925 | 932 | 923 | 932 | 5,000 | 932 |
| 2015-09-16 | 930 | 930 | 923 | 925 | 1,900 | 925 |
| 2015-09-15 | 918 | 932 | 918 | 932 | 4,300 | 932 |
| 2015-09-14 | 920 | 930 | 916 | 918 | 9,100 | 918 |
| 2015-09-11 | 905 | 913 | 904 | 913 | 4,800 | 913 |
| 2015-09-10 | 900 | 902 | 889 | 902 | 4,400 | 902 |
| 2015-09-09 | 888 | 901 | 887 | 895 | 6,600 | 895 |
| 2015-09-08 | 882 | 905 | 878 | 885 | 9,900 | 885 |
| 2015-09-07 | 906 | 906 | 889 | 889 | 9,000 | 889 |
| 2015-09-04 | 915 | 918 | 908 | 908 | 4,200 | 908 |
| 2015-09-03 | 925 | 929 | 915 | 915 | 5,500 | 915 |
| 2015-09-02 | 915 | 930 | 909 | 923 | 9,500 | 923 |
| 2015-09-01 | 932 | 934 | 921 | 931 | 3,900 | 931 |
| 2015-08-31 | 944 | 950 | 930 | 932 | 6,800 | 932 |
| 2015-08-28 | 946 | 946 | 940 | 941 | 4,500 | 941 |
| 2015-08-27 | 905 | 929 | 900 | 928 | 6,300 | 928 |
| 2015-08-26 | 880 | 900 | 880 | 900 | 8,300 | 900 |
| 2015-08-25 | 834 | 882 | 806 | 840 | 22,800 | 840 |
| 2015-08-24 | 906 | 908 | 879 | 879 | 23,600 | 879 |
| 2015-08-21 | 925 | 944 | 921 | 926 | 6,600 | 926 |
| 2015-08-20 | 950 | 957 | 940 | 940 | 4,300 | 940 |
| 2015-08-19 | 960 | 965 | 949 | 949 | 2,700 | 949 |
| 2015-08-18 | 943 | 960 | 940 | 960 | 6,100 | 960 |
| 2015-08-17 | 950 | 954 | 938 | 942 | 7,500 | 942 |
| 2015-08-14 | 940 | 940 | 925 | 937 | 5,300 | 937 |
| 2015-08-13 | 943 | 943 | 931 | 934 | 6,200 | 934 |
| 2015-08-12 | 942 | 944 | 935 | 939 | 7,500 | 939 |
| 2015-08-11 | 939 | 940 | 935 | 936 | 5,800 | 936 |
| 2015-08-10 | 940 | 940 | 935 | 935 | 4,800 | 935 |
| 2015-08-07 | 941 | 941 | 933 | 935 | 4,900 | 935 |
| 2015-08-06 | 938 | 943 | 935 | 942 | 5,700 | 942 |
| 2015-08-05 | 926 | 932 | 926 | 932 | 2,100 | 932 |
| 2015-08-04 | 918 | 935 | 916 | 930 | 11,400 | 930 |
| 2015-08-03 | 908 | 919 | 908 | 918 | 3,600 | 918 |
| 2015-07-31 | 911 | 919 | 905 | 908 | 3,800 | 908 |
| 2015-07-30 | 906 | 909 | 906 | 907 | 4,100 | 907 |
| 2015-07-29 | 902 | 906 | 902 | 904 | 2,000 | 904 |
| 2015-07-28 | 899 | 901 | 885 | 901 | 9,700 | 901 |
| 2015-07-27 | 901 | 903 | 890 | 900 | 10,500 | 900 |
| 2015-07-24 | 903 | 904 | 884 | 901 | 9,900 | 901 |
| 2015-07-23 | 906 | 906 | 883 | 896 | 8,600 | 896 |
| 2015-07-22 | 905 | 910 | 878 | 898 | 15,900 | 898 |
| 2015-07-21 | 912 | 919 | 885 | 904 | 25,000 | 904 |
| 2015-07-17 | 924 | 925 | 900 | 910 | 11,900 | 910 |
| 2015-07-16 | 916 | 924 | 914 | 924 | 4,700 | 924 |
| 2015-07-15 | 914 | 920 | 914 | 919 | 3,200 | 919 |
| 2015-07-14 | 919 | 919 | 906 | 914 | 4,200 | 914 |
| 2015-07-13 | 919 | 919 | 907 | 917 | 6,700 | 917 |
| 2015-07-10 | 880 | 905 | 880 | 904 | 5,800 | 904 |
| 2015-07-09 | 870 | 898 | 851 | 880 | 16,300 | 880 |
| 2015-07-08 | 920 | 920 | 874 | 884 | 12,800 | 884 |
| 2015-07-07 | 915 | 920 | 915 | 920 | 4,500 | 920 |
| 2015-07-06 | 916 | 920 | 913 | 913 | 2,600 | 913 |
| 2015-07-03 | 920 | 920 | 907 | 915 | 4,200 | 915 |
| 2015-07-02 | 908 | 915 | 901 | 902 | 8,900 | 902 |
| 2015-07-01 | 890 | 902 | 890 | 902 | 7,400 | 902 |
| 2015-06-30 | 896 | 899 | 889 | 890 | 6,000 | 890 |
| 2015-06-29 | 890 | 897 | 884 | 897 | 5,000 | 897 |
| 2015-06-26 | 897 | 898 | 889 | 897 | 1,900 | 897 |
| 2015-06-25 | 883 | 898 | 883 | 898 | 3,400 | 898 |
| 2015-06-24 | 880 | 890 | 880 | 890 | 3,400 | 890 |
| 2015-06-23 | 877 | 885 | 877 | 880 | 2,400 | 880 |
| 2015-06-22 | 887 | 887 | 875 | 875 | 7,900 | 875 |
| 2015-06-19 | 880 | 881 | 877 | 879 | 1,700 | 879 |
| 2015-06-18 | 887 | 887 | 877 | 877 | 2,000 | 877 |
| 2015-06-17 | 882 | 885 | 876 | 876 | 1,800 | 876 |
| 2015-06-16 | 888 | 888 | 881 | 886 | 3,000 | 886 |
| 2015-06-15 | 875 | 885 | 872 | 872 | 2,700 | 872 |
| 2015-06-12 | 879 | 880 | 871 | 874 | 4,500 | 874 |
| 2015-06-11 | 871 | 875 | 870 | 870 | 3,000 | 870 |
| 2015-06-10 | 869 | 877 | 869 | 869 | 2,500 | 869 |
| 2015-06-09 | 870 | 873 | 869 | 869 | 4,200 | 869 |
| 2015-06-08 | 871 | 871 | 870 | 870 | 1,800 | 870 |
| 2015-06-05 | 867 | 870 | 864 | 870 | 1,600 | 870 |
| 2015-06-04 | 873 | 873 | 863 | 865 | 2,500 | 865 |
| 2015-06-03 | 876 | 876 | 865 | 865 | 1,300 | 865 |
| 2015-06-02 | 875 | 876 | 868 | 868 | 1,100 | 868 |
| 2015-06-01 | 872 | 872 | 868 | 868 | 3,100 | 868 |
| 2015-05-29 | 878 | 878 | 868 | 872 | 1,300 | 872 |
| 2015-05-28 | 879 | 879 | 862 | 875 | 3,400 | 875 |
| 2015-05-27 | 879 | 879 | 862 | 862 | 1,000 | 862 |
| 2015-05-26 | 867 | 870 | 862 | 870 | 1,500 | 870 |
| 2015-05-25 | 870 | 870 | 860 | 867 | 3,400 | 867 |
| 2015-05-22 | 870 | 870 | 861 | 861 | 3,200 | 861 |
| 2015-05-21 | 884 | 885 | 869 | 870 | 7,000 | 870 |
| 2015-05-20 | 849 | 900 | 849 | 899 | 34,800 | 899 |
| 2015-05-19 | 846 | 848 | 844 | 848 | 2,300 | 848 |
| 2015-05-18 | 841 | 846 | 841 | 846 | 4,500 | 846 |
| 2015-05-15 | 847 | 847 | 834 | 841 | 3,000 | 841 |
| 2015-05-14 | 833 | 834 | 831 | 832 | 2,900 | 832 |
| 2015-05-13 | 833 | 836 | 833 | 834 | 2,100 | 834 |
| 2015-05-12 | 838 | 838 | 832 | 832 | 6,300 | 832 |
| 2015-05-11 | 835 | 838 | 835 | 838 | 1,900 | 838 |
| 2015-05-08 | 833 | 835 | 833 | 835 | 900 | 835 |
| 2015-05-07 | 831 | 835 | 831 | 835 | 2,100 | 835 |
| 2015-05-01 | 831 | 834 | 831 | 832 | 3,100 | 832 |
| 2015-04-30 | 833 | 839 | 832 | 832 | 3,100 | 832 |
| 2015-04-28 | 833 | 835 | 833 | 833 | 1,400 | 833 |
| 2015-04-27 | 834 | 837 | 832 | 832 | 3,500 | 832 |
| 2015-04-24 | 837 | 846 | 836 | 838 | 6,200 | 838 |
| 2015-04-23 | 837 | 837 | 835 | 836 | 2,900 | 836 |
| 2015-04-22 | 841 | 841 | 837 | 837 | 3,500 | 837 |
| 2015-04-21 | 840 | 843 | 836 | 841 | 2,300 | 841 |
| 2015-04-20 | 837 | 841 | 836 | 838 | 2,500 | 838 |
| 2015-04-17 | 836 | 842 | 835 | 837 | 4,500 | 837 |
| 2015-04-16 | 842 | 845 | 839 | 839 | 3,800 | 839 |
| 2015-04-15 | 845 | 845 | 838 | 843 | 2,400 | 843 |
| 2015-04-14 | 835 | 839 | 835 | 839 | 1,900 | 839 |
| 2015-04-13 | 830 | 836 | 830 | 836 | 7,300 | 836 |
| 2015-04-10 | 842 | 842 | 836 | 838 | 3,600 | 838 |
| 2015-04-09 | 848 | 848 | 842 | 842 | 4,500 | 842 |
| 2015-04-08 | 836 | 844 | 836 | 843 | 3,900 | 843 |
| 2015-04-07 | 833 | 838 | 833 | 838 | 1,500 | 838 |
| 2015-04-06 | 835 | 835 | 831 | 832 | 4,100 | 832 |
| 2015-04-03 | 836 | 836 | 831 | 832 | 3,900 | 832 |
| 2015-04-02 | 826 | 836 | 826 | 836 | 4,000 | 836 |
| 2015-04-01 | 831 | 833 | 826 | 827 | 3,600 | 827 |
| 2015-03-31 | 832 | 832 | 831 | 832 | 2,500 | 832 |
| 2015-03-30 | 834 | 836 | 831 | 835 | 6,800 | 835 |
| 2015-03-27 | 832 | 840 | 830 | 833 | 17,400 | 833 |
| 2015-03-26 | 880 | 880 | 870 | 874 | 16,200 | 874 |
| 2015-03-25 | 860 | 880 | 858 | 880 | 10,000 | 880 |
| 2015-03-24 | 858 | 860 | 856 | 860 | 9,000 | 860 |
| 2015-03-23 | 854 | 860 | 854 | 859 | 6,200 | 859 |
| 2015-03-20 | 853 | 854 | 852 | 854 | 3,900 | 854 |
| 2015-03-19 | 852 | 855 | 851 | 852 | 3,100 | 852 |
| 2015-03-18 | 854 | 855 | 852 | 852 | 5,800 | 852 |
| 2015-03-17 | 851 | 854 | 851 | 853 | 1,900 | 853 |
| 2015-03-16 | 850 | 855 | 850 | 851 | 6,400 | 851 |
| 2015-03-13 | 854 | 854 | 851 | 854 | 3,400 | 854 |
| 2015-03-12 | 854 | 854 | 841 | 853 | 9,100 | 853 |
| 2015-03-11 | 850 | 854 | 849 | 854 | 3,500 | 854 |
| 2015-03-10 | 855 | 855 | 845 | 850 | 8,300 | 850 |
| 2015-03-09 | 848 | 854 | 845 | 853 | 7,000 | 853 |
| 2015-03-06 | 854 | 854 | 843 | 850 | 6,600 | 850 |
| 2015-03-05 | 850 | 854 | 850 | 854 | 2,400 | 854 |
| 2015-03-04 | 853 | 853 | 850 | 852 | 2,500 | 852 |
| 2015-03-03 | 852 | 853 | 847 | 853 | 4,800 | 853 |
| 2015-03-02 | 848 | 853 | 847 | 850 | 10,300 | 850 |
| 2015-02-27 | 841 | 849 | 840 | 849 | 3,800 | 849 |
| 2015-02-26 | 845 | 850 | 840 | 841 | 9,100 | 841 |
| 2015-02-25 | 848 | 848 | 844 | 848 | 1,500 | 848 |
| 2015-02-24 | 841 | 848 | 841 | 848 | 3,400 | 848 |
| 2015-02-23 | 850 | 854 | 844 | 844 | 4,900 | 844 |
| 2015-02-20 | 840 | 847 | 840 | 847 | 3,200 | 847 |
| 2015-02-19 | 845 | 845 | 835 | 845 | 4,300 | 845 |
| 2015-02-18 | 831 | 845 | 831 | 831 | 8,000 | 831 |
| 2015-02-17 | 837 | 852 | 825 | 835 | 8,500 | 835 |
| 2015-02-16 | 835 | 837 | 829 | 837 | 4,700 | 837 |
| 2015-02-13 | 830 | 834 | 825 | 834 | 3,200 | 834 |
| 2015-02-12 | 825 | 834 | 824 | 834 | 6,900 | 834 |
| 2015-02-10 | 823 | 824 | 819 | 823 | 3,100 | 823 |
| 2015-02-09 | 819 | 821 | 818 | 821 | 3,700 | 821 |
| 2015-02-06 | 818 | 819 | 816 | 819 | 1,700 | 819 |
| 2015-02-05 | 815 | 819 | 815 | 818 | 2,700 | 818 |
| 2015-02-04 | 813 | 816 | 810 | 816 | 1,900 | 816 |
| 2015-02-03 | 815 | 815 | 812 | 812 | 1,100 | 812 |
| 2015-02-02 | 815 | 816 | 811 | 816 | 1,600 | 816 |
| 2015-01-30 | 811 | 815 | 811 | 815 | 2,200 | 815 |
| 2015-01-29 | 811 | 814 | 811 | 813 | 1,700 | 813 |
| 2015-01-28 | 810 | 814 | 810 | 813 | 2,700 | 813 |
| 2015-01-27 | 808 | 816 | 800 | 805 | 8,500 | 805 |
| 2015-01-26 | 810 | 812 | 808 | 808 | 1,800 | 808 |
| 2015-01-23 | 810 | 815 | 806 | 808 | 3,200 | 808 |
| 2015-01-22 | 808 | 811 | 808 | 809 | 1,600 | 809 |
| 2015-01-21 | 809 | 811 | 807 | 808 | 1,900 | 808 |
| 2015-01-20 | 806 | 813 | 806 | 809 | 1,500 | 809 |
| 2015-01-19 | 814 | 814 | 804 | 805 | 3,400 | 805 |
| 2015-01-16 | 805 | 814 | 805 | 813 | 2,800 | 813 |
| 2015-01-15 | 814 | 814 | 805 | 805 | 4,600 | 805 |
| 2015-01-14 | 815 | 815 | 811 | 814 | 1,600 | 814 |
| 2015-01-13 | 814 | 814 | 808 | 814 | 7,400 | 814 |
| 2015-01-09 | 811 | 811 | 803 | 810 | 3,100 | 810 |
| 2015-01-08 | 803 | 810 | 801 | 802 | 3,800 | 802 |
| 2015-01-07 | 798 | 802 | 797 | 800 | 2,600 | 800 |
| 2015-01-06 | 800 | 802 | 798 | 798 | 3,300 | 798 |
| 2015-01-05 | 799 | 800 | 798 | 800 | 3,700 | 800 |
分割・併合履歴 ： なし
