3096 (株)オーシャンシステムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	981	988	980	988	2,400	988
2017-12-28	989	990	980	983	3,000	983
2017-12-27	981	982	974	982	4,000	982
2017-12-26	982	982	980	980	2,200	980
2017-12-25	971	980	969	972	5,600	972
2017-12-22	974	975	973	973	1,100	973
2017-12-21	973	980	973	973	1,800	973
2017-12-20	978	978	972	972	1,600	972
2017-12-19	971	980	970	978	3,800	978
2017-12-18	975	975	970	970	3,700	970
2017-12-15	975	975	974	975	2,300	975
2017-12-14	980	980	975	975	1,600	975
2017-12-13	981	984	980	981	3,500	981
2017-12-12	985	986	981	985	4,400	985
2017-12-11	983	984	980	984	3,000	984
2017-12-08	975	980	971	980	3,000	980
2017-12-07	969	975	969	975	2,600	975
2017-12-06	970	974	968	968	1,800	968
2017-12-05	973	973	967	970	3,100	970
2017-12-04	970	972	966	966	2,300	966
2017-12-01	970	970	964	969	4,500	969
2017-11-30	968	969	963	968	1,800	968
2017-11-29	967	969	962	968	1,900	968
2017-11-28	960	967	959	967	9,600	967
2017-11-27	960	967	960	967	7,700	967
2017-11-24	964	967	961	967	4,000	967
2017-11-22	965	968	962	964	2,100	964
2017-11-21	966	969	966	969	2,300	969
2017-11-20	960	966	960	966	3,400	966
2017-11-17	971	972	965	966	2,800	966
2017-11-16	969	971	965	970	1,600	970
2017-11-15	969	969	965	969	2,300	969
2017-11-13	974	975	969	971	4,000	971
2017-11-10	975	975	970	970	1,700	970
2017-11-09	971	976	971	971	3,000	971
2017-11-08	971	973	970	973	3,200	973
2017-11-07	975	976	971	976	2,400	976
2017-11-06	974	974	972	974	1,600	974
2017-11-02	970	973	969	973	1,800	973
2017-11-01	975	975	966	968	2,000	968
2017-10-31	974	974	968	969	1,400	969
2017-10-30	972	973	965	967	2,400	967
2017-10-27	966	970	964	970	2,400	970
2017-10-26	975	975	964	965	2,200	965
2017-10-25	963	974	963	974	2,900	974
2017-10-24	964	971	962	970	2,300	970
2017-10-23	958	970	958	968	4,700	968
2017-10-20	965	965	961	962	2,200	962
2017-10-19	966	967	960	960	4,000	960
2017-10-18	973	973	968	968	1,500	968
2017-10-17	966	968	966	968	1,900	968
2017-10-16	970	970	967	969	2,800	969
2017-10-13	969	973	968	969	3,600	969
2017-10-12	975	975	970	972	4,500	972
2017-10-11	972	979	971	974	3,000	974
2017-10-10	980	980	970	975	4,600	975
2017-10-06	974	974	970	972	1,800	972
2017-10-05	974	977	970	970	3,600	970
2017-10-04	967	973	967	973	5,200	973
2017-10-03	967	969	963	968	2,800	968
2017-10-02	965	975	964	966	5,300	966
2017-09-29	962	966	957	965	5,500	965
2017-09-28	963	971	961	961	5,300	961
2017-09-27	956	970	955	962	16,300	962
2017-09-26	994	995	990	992	9,800	992
2017-09-25	985	994	985	994	10,000	994
2017-09-22	983	986	979	984	4,600	984
2017-09-21	984	985	982	982	2,900	982
2017-09-20	984	984	982	983	1,300	983
2017-09-19	980	984	977	982	3,700	982
2017-09-15	987	988	973	976	8,200	976
2017-09-14	979	985	979	984	3,600	984
2017-09-13	984	985	975	980	4,100	980
2017-09-12	982	984	980	980	4,600	980
2017-09-11	976	981	975	979	6,700	979
2017-09-08	976	978	975	975	3,100	975
2017-09-07	976	978	975	976	2,900	976
2017-09-06	974	979	973	974	4,300	974
2017-09-05	979	979	975	975	3,400	975
2017-09-04	977	980	976	976	3,600	976
2017-09-01	977	983	977	977	2,200	977
2017-08-31	976	990	976	977	6,600	977
2017-08-30	981	983	976	976	3,800	976
2017-08-29	982	983	974	976	2,800	976
2017-08-28	987	987	975	976	3,700	976
2017-08-25	975	981	973	981	2,400	981
2017-08-24	974	975	973	975	2,000	975
2017-08-23	977	979	974	974	1,800	974
2017-08-22	973	978	973	974	1,900	974
2017-08-21	976	978	973	973	2,600	973
2017-08-18	976	982	975	976	3,600	976
2017-08-17	975	985	974	980	3,700	980
2017-08-16	977	986	975	975	5,200	975
2017-08-15	986	986	975	981	2,500	981
2017-08-14	994	994	974	976	7,000	976
2017-08-10	984	984	975	980	2,800	980
2017-08-09	992	992	971	984	5,300	984
2017-08-08	985	992	985	987	2,300	987
2017-08-07	983	993	982	982	7,700	982
2017-08-04	980	981	974	981	3,000	981
2017-08-03	974	980	973	978	3,800	978
2017-08-02	972	975	970	975	1,200	975
2017-08-01	968	975	968	975	2,100	975
2017-07-31	967	975	967	970	2,000	970
2017-07-28	974	977	965	975	1,900	975
2017-07-27	975	975	970	974	400	974
2017-07-26	962	975	962	974	2,500	974
2017-07-25	959	966	959	966	1,700	966
2017-07-24	956	966	956	966	3,300	966
2017-07-21	959	963	958	963	1,000	963
2017-07-20	961	965	957	965	4,000	965
2017-07-19	959	967	958	965	3,400	965
2017-07-18	961	969	961	969	4,500	969
2017-07-14	960	970	960	961	3,000	961
2017-07-13	972	972	959	961	4,700	961
2017-07-12	973	973	972	972	4,900	972
2017-07-11	971	975	968	970	3,300	970
2017-07-10	970	975	968	974	3,700	974
2017-07-07	965	970	960	970	1,900	970
2017-07-06	971	971	960	968	2,600	968
2017-07-05	959	970	959	961	6,100	961
2017-07-04	951	958	948	958	2,000	958
2017-07-03	955	955	950	950	1,600	950
2017-06-30	952	955	945	950	3,300	950
2017-06-29	950	953	950	953	900	953
2017-06-28	945	947	943	943	2,900	943
2017-06-27	940	953	940	949	4,600	949
2017-06-26	949	953	936	940	11,000	940
2017-06-23	952	955	952	955	700	955
2017-06-22	959	959	951	955	1,200	955
2017-06-21	956	958	956	958	800	958
2017-06-20	955	956	952	956	2,700	956
2017-06-19	950	954	945	952	4,100	952
2017-06-16	955	955	952	952	500	952
2017-06-15	956	957	953	953	1,400	953
2017-06-14	954	959	954	954	1,100	954
2017-06-13	957	960	952	953	1,900	953
2017-06-12	954	957	951	957	5,800	957
2017-06-09	949	953	949	949	2,300	949
2017-06-08	950	951	950	950	1,300	950
2017-06-07	940	949	940	949	1,400	949
2017-06-06	950	950	941	942	2,800	942
2017-06-05	950	950	946	950	1,100	950
2017-06-02	946	951	946	950	800	950
2017-06-01	950	955	945	952	3,500	952
2017-05-31	950	951	945	951	1,500	951
2017-05-30	952	952	942	950	2,500	950
2017-05-29	950	952	943	950	3,700	950
2017-05-26	950	950	942	950	1,000	950
2017-05-25	942	950	941	950	3,400	950
2017-05-24	939	939	934	939	1,100	939
2017-05-23	930	936	930	934	1,800	934
2017-05-22	926	937	925	937	1,700	937
2017-05-19	927	931	927	930	2,800	930
2017-05-18	929	940	927	930	1,900	930
2017-05-17	939	939	929	933	1,700	933
2017-05-16	929	933	929	931	1,500	931
2017-05-15	930	942	928	928	4,600	928
2017-05-12	942	942	933	941	5,300	941
2017-05-11	942	942	930	940	6,700	940
2017-05-10	940	942	936	939	1,900	939
2017-05-09	937	939	935	939	2,000	939
2017-05-08	941	941	936	936	2,500	936
2017-05-02	942	942	912	938	8,300	938
2017-05-01	949	949	936	942	4,200	942
2017-04-28	945	945	930	930	2,100	930
2017-04-27	920	930	918	930	2,100	930
2017-04-26	919	926	917	925	2,200	925
2017-04-25	919	920	919	920	2,100	920
2017-04-24	912	919	912	919	1,800	919
2017-04-21	918	918	914	917	2,100	917
2017-04-20	902	910	902	910	1,000	910
2017-04-19	901	910	901	905	2,500	905
2017-04-18	907	910	903	903	2,600	903
2017-04-17	900	908	900	905	1,600	905
2017-04-14	903	908	900	908	3,300	908
2017-04-13	916	916	904	905	2,500	905
2017-04-12	911	915	904	910	5,400	910
2017-04-11	915	916	913	916	2,000	916
2017-04-10	908	920	908	917	3,700	917
2017-04-07	904	917	904	910	4,900	910
2017-04-06	914	919	904	904	3,400	904
2017-04-05	914	918	914	916	1,900	916
2017-04-04	923	923	916	917	5,200	917
2017-04-03	927	933	921	924	4,400	924
2017-03-31	929	934	928	928	4,400	928
2017-03-30	935	939	931	931	4,200	931
2017-03-29	940	940	930	932	12,600	932
2017-03-28	974	978	941	963	12,800	963
2017-03-27	977	980	974	979	11,000	979
2017-03-24	961	975	961	974	5,300	974
2017-03-23	975	975	966	968	5,500	968
2017-03-22	959	970	959	963	5,800	963
2017-03-21	951	965	951	965	11,900	965
2017-03-17	949	951	949	951	4,400	951
2017-03-16	945	947	945	946	3,400	946
2017-03-15	945	946	940	945	2,700	945
2017-03-14	942	947	941	947	2,500	947
2017-03-13	947	947	939	945	6,500	945
2017-03-10	936	940	931	939	4,100	939
2017-03-09	928	936	928	936	2,000	936
2017-03-08	937	937	928	933	5,800	933
2017-03-07	942	943	938	938	4,800	938
2017-03-06	942	943	939	942	4,600	942
2017-03-03	939	940	936	940	2,300	940
2017-03-02	944	944	935	939	2,500	939
2017-03-01	941	942	936	938	3,300	938
2017-02-28	936	940	935	940	2,400	940
2017-02-27	938	939	930	937	2,800	937
2017-02-24	926	938	926	938	1,900	938
2017-02-23	930	936	925	927	3,400	927
2017-02-22	936	939	930	930	3,800	930
2017-02-21	939	939	930	938	3,300	938
2017-02-20	925	933	925	933	3,600	933
2017-02-17	930	930	925	925	2,400	925
2017-02-16	929	930	925	930	1,300	930
2017-02-15	923	929	922	929	1,900	929
2017-02-14	929	929	921	921	2,000	921
2017-02-13	925	929	916	928	6,100	928
2017-02-10	919	924	916	924	5,200	924
2017-02-09	918	919	915	919	3,900	919
2017-02-08	914	917	913	917	2,600	917
2017-02-07	914	916	912	913	2,400	913
2017-02-06	914	915	913	914	2,200	914
2017-02-03	911	912	908	912	3,600	912
2017-02-02	912	917	910	912	3,600	912
2017-02-01	916	918	910	912	3,000	912
2017-01-31	912	916	912	916	2,100	916
2017-01-30	911	916	910	911	3,000	911
2017-01-27	914	915	908	908	3,400	908
2017-01-26	905	912	905	911	3,600	911
2017-01-25	905	906	903	906	1,600	906
2017-01-24	905	905	902	902	2,100	902
2017-01-23	904	905	902	905	3,300	905
2017-01-20	900	903	900	902	2,800	902
2017-01-19	896	900	895	900	4,000	900
2017-01-18	896	897	895	896	2,300	896
2017-01-17	897	900	897	897	1,100	897
2017-01-16	897	900	897	897	3,900	897
2017-01-13	897	900	897	898	1,000	898
2017-01-12	902	902	897	897	5,500	897
2017-01-11	897	898	896	898	4,400	898
2017-01-10	893	897	893	895	4,300	895
2017-01-06	890	892	888	892	3,700	892
2017-01-05	888	890	887	890	3,500	890
2017-01-04	885	890	883	889	4,700	889

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3096 (株)オーシャンシステム の時系列データ [2017年度]

3096 (株)オーシャンシステムの時系列データ [2017年度]