3096 (株)オーシャンシステム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 951 | 954 | 951 | 952 | 3,300 | 952 |
| 2022-12-29 | 950 | 952 | 950 | 952 | 2,800 | 952 |
| 2022-12-28 | 954 | 954 | 948 | 950 | 10,500 | 950 |
| 2022-12-27 | 951 | 952 | 949 | 950 | 9,200 | 950 |
| 2022-12-26 | 950 | 951 | 950 | 951 | 6,600 | 951 |
| 2022-12-23 | 952 | 952 | 950 | 950 | 5,600 | 950 |
| 2022-12-22 | 952 | 953 | 950 | 952 | 3,400 | 952 |
| 2022-12-21 | 956 | 956 | 952 | 952 | 3,300 | 952 |
| 2022-12-20 | 954 | 956 | 951 | 956 | 8,000 | 956 |
| 2022-12-19 | 954 | 955 | 950 | 955 | 8,900 | 955 |
| 2022-12-16 | 951 | 954 | 950 | 954 | 4,900 | 954 |
| 2022-12-15 | 952 | 953 | 950 | 951 | 5,200 | 951 |
| 2022-12-14 | 952 | 953 | 950 | 952 | 5,300 | 952 |
| 2022-12-13 | 952 | 953 | 950 | 951 | 14,200 | 951 |
| 2022-12-12 | 955 | 955 | 952 | 953 | 8,200 | 953 |
| 2022-12-09 | 953 | 955 | 952 | 952 | 6,500 | 952 |
| 2022-12-08 | 954 | 954 | 952 | 953 | 1,400 | 953 |
| 2022-12-07 | 954 | 954 | 952 | 952 | 5,600 | 952 |
| 2022-12-06 | 953 | 955 | 952 | 952 | 5,100 | 952 |
| 2022-12-05 | 954 | 955 | 952 | 952 | 5,400 | 952 |
| 2022-12-02 | 952 | 954 | 951 | 954 | 4,400 | 954 |
| 2022-12-01 | 954 | 954 | 953 | 953 | 3,900 | 953 |
| 2022-11-30 | 953 | 954 | 953 | 954 | 3,800 | 954 |
| 2022-11-29 | 953 | 954 | 953 | 953 | 3,000 | 953 |
| 2022-11-28 | 953 | 954 | 952 | 953 | 7,200 | 953 |
| 2022-11-25 | 954 | 955 | 952 | 954 | 7,500 | 954 |
| 2022-11-24 | 954 | 955 | 953 | 955 | 6,900 | 955 |
| 2022-11-22 | 954 | 956 | 952 | 953 | 10,600 | 953 |
| 2022-11-21 | 957 | 957 | 955 | 955 | 3,700 | 955 |
| 2022-11-18 | 957 | 957 | 953 | 955 | 11,000 | 955 |
| 2022-11-17 | 958 | 959 | 956 | 958 | 6,700 | 958 |
| 2022-11-16 | 960 | 961 | 958 | 959 | 3,300 | 959 |
| 2022-11-15 | 961 | 965 | 958 | 958 | 9,700 | 958 |
| 2022-11-14 | 962 | 967 | 961 | 962 | 8,000 | 962 |
| 2022-11-11 | 965 | 969 | 961 | 965 | 5,000 | 965 |
| 2022-11-10 | 962 | 967 | 962 | 965 | 2,600 | 965 |
| 2022-11-09 | 962 | 965 | 962 | 964 | 1,700 | 964 |
| 2022-11-08 | 966 | 969 | 961 | 961 | 3,800 | 961 |
| 2022-11-07 | 965 | 966 | 962 | 963 | 2,800 | 963 |
| 2022-11-04 | 968 | 969 | 960 | 963 | 2,500 | 963 |
| 2022-11-02 | 965 | 965 | 962 | 963 | 1,300 | 963 |
| 2022-11-01 | 965 | 969 | 962 | 962 | 3,900 | 962 |
| 2022-10-31 | 963 | 963 | 961 | 963 | 2,000 | 963 |
| 2022-10-28 | 963 | 963 | 960 | 961 | 2,200 | 961 |
| 2022-10-27 | 962 | 963 | 960 | 960 | 2,400 | 960 |
| 2022-10-26 | 960 | 963 | 960 | 961 | 2,400 | 961 |
| 2022-10-25 | 960 | 961 | 956 | 960 | 11,200 | 960 |
| 2022-10-24 | 963 | 963 | 961 | 961 | 3,100 | 961 |
| 2022-10-21 | 964 | 965 | 963 | 963 | 2,000 | 963 |
| 2022-10-20 | 966 | 967 | 964 | 964 | 2,600 | 964 |
| 2022-10-19 | 965 | 966 | 962 | 966 | 3,900 | 966 |
| 2022-10-18 | 962 | 966 | 960 | 961 | 7,100 | 961 |
| 2022-10-17 | 963 | 966 | 960 | 963 | 10,500 | 963 |
| 2022-10-14 | 965 | 967 | 965 | 966 | 4,900 | 966 |
| 2022-10-13 | 966 | 966 | 965 | 965 | 4,300 | 965 |
| 2022-10-12 | 970 | 975 | 966 | 966 | 7,200 | 966 |
| 2022-10-11 | 972 | 980 | 967 | 974 | 5,900 | 974 |
| 2022-10-07 | 973 | 975 | 969 | 970 | 4,800 | 970 |
| 2022-10-06 | 971 | 978 | 970 | 973 | 4,300 | 973 |
| 2022-10-05 | 970 | 977 | 969 | 974 | 4,400 | 974 |
| 2022-10-04 | 967 | 971 | 967 | 969 | 5,400 | 969 |
| 2022-10-03 | 985 | 985 | 966 | 967 | 9,400 | 967 |
| 2022-09-30 | 970 | 983 | 970 | 979 | 4,300 | 979 |
| 2022-09-29 | 964 | 982 | 964 | 972 | 10,600 | 972 |
| 2022-09-28 | 1,000 | 1,012 | 1,000 | 1,001 | 9,600 | 1,001 |
| 2022-09-27 | 1,018 | 1,019 | 1,010 | 1,010 | 5,500 | 1,010 |
| 2022-09-26 | 1,015 | 1,018 | 1,010 | 1,018 | 5,300 | 1,018 |
| 2022-09-22 | 1,017 | 1,019 | 1,014 | 1,016 | 2,700 | 1,016 |
| 2022-09-21 | 1,021 | 1,021 | 1,018 | 1,021 | 4,500 | 1,021 |
| 2022-09-20 | 1,015 | 1,021 | 1,014 | 1,021 | 4,300 | 1,021 |
| 2022-09-16 | 1,019 | 1,020 | 1,010 | 1,015 | 2,900 | 1,015 |
| 2022-09-15 | 1,023 | 1,024 | 1,015 | 1,017 | 2,000 | 1,017 |
| 2022-09-14 | 1,012 | 1,023 | 1,010 | 1,021 | 4,800 | 1,021 |
| 2022-09-13 | 1,020 | 1,020 | 1,014 | 1,015 | 1,400 | 1,015 |
| 2022-09-12 | 1,030 | 1,030 | 1,012 | 1,014 | 5,500 | 1,014 |
| 2022-09-09 | 1,010 | 1,013 | 1,008 | 1,013 | 4,200 | 1,013 |
| 2022-09-08 | 1,007 | 1,008 | 1,000 | 1,008 | 2,900 | 1,008 |
| 2022-09-07 | 1,009 | 1,009 | 1,000 | 1,008 | 3,600 | 1,008 |
| 2022-09-06 | 1,002 | 1,009 | 1,002 | 1,004 | 1,500 | 1,004 |
| 2022-09-05 | 1,003 | 1,005 | 1,001 | 1,001 | 1,400 | 1,001 |
| 2022-09-02 | 1,001 | 1,002 | 1,000 | 1,001 | 2,500 | 1,001 |
| 2022-09-01 | 1,001 | 1,010 | 1,001 | 1,010 | 1,500 | 1,010 |
| 2022-08-31 | 1,005 | 1,012 | 1,003 | 1,010 | 3,900 | 1,010 |
| 2022-08-30 | 1,002 | 1,010 | 1,000 | 1,010 | 4,800 | 1,010 |
| 2022-08-29 | 999 | 1,002 | 997 | 1,002 | 3,600 | 1,002 |
| 2022-08-26 | 998 | 998 | 996 | 996 | 1,600 | 996 |
| 2022-08-25 | 997 | 1,000 | 995 | 998 | 3,200 | 998 |
| 2022-08-24 | 999 | 999 | 998 | 999 | 800 | 999 |
| 2022-08-23 | 998 | 999 | 996 | 999 | 2,800 | 999 |
| 2022-08-22 | 996 | 1,000 | 996 | 999 | 1,300 | 999 |
| 2022-08-19 | 995 | 1,001 | 995 | 995 | 2,300 | 995 |
| 2022-08-18 | 995 | 1,001 | 994 | 997 | 4,500 | 997 |
| 2022-08-17 | 995 | 1,001 | 995 | 1,001 | 6,200 | 1,001 |
| 2022-08-16 | 996 | 998 | 996 | 997 | 2,300 | 997 |
| 2022-08-15 | 995 | 999 | 995 | 999 | 4,700 | 999 |
| 2022-08-12 | 996 | 1,000 | 995 | 1,000 | 7,800 | 1,000 |
| 2022-08-10 | 999 | 999 | 997 | 999 | 2,000 | 999 |
| 2022-08-09 | 995 | 998 | 995 | 998 | 2,100 | 998 |
| 2022-08-08 | 994 | 999 | 994 | 997 | 2,700 | 997 |
| 2022-08-05 | 994 | 996 | 994 | 996 | 600 | 996 |
| 2022-08-04 | 994 | 994 | 992 | 994 | 1,500 | 994 |
| 2022-08-03 | 993 | 993 | 990 | 993 | 2,700 | 993 |
| 2022-08-02 | 992 | 993 | 991 | 992 | 1,500 | 992 |
| 2022-08-01 | 993 | 994 | 991 | 992 | 2,500 | 992 |
| 2022-07-29 | 991 | 993 | 990 | 993 | 2,000 | 993 |
| 2022-07-28 | 993 | 993 | 991 | 991 | 1,300 | 991 |
| 2022-07-27 | 993 | 993 | 990 | 992 | 1,600 | 992 |
| 2022-07-26 | 990 | 991 | 989 | 991 | 1,700 | 991 |
| 2022-07-25 | 991 | 991 | 987 | 987 | 1,100 | 987 |
| 2022-07-22 | 989 | 990 | 984 | 989 | 3,700 | 989 |
| 2022-07-21 | 981 | 988 | 981 | 984 | 2,100 | 984 |
| 2022-07-20 | 981 | 984 | 981 | 984 | 2,600 | 984 |
| 2022-07-19 | 985 | 988 | 980 | 984 | 3,200 | 984 |
| 2022-07-15 | 986 | 986 | 981 | 981 | 1,100 | 981 |
| 2022-07-14 | 980 | 986 | 976 | 986 | 3,000 | 986 |
| 2022-07-13 | 981 | 986 | 979 | 985 | 4,300 | 985 |
| 2022-07-12 | 987 | 988 | 982 | 982 | 5,000 | 982 |
| 2022-07-11 | 978 | 984 | 978 | 984 | 5,900 | 984 |
| 2022-07-08 | 980 | 985 | 977 | 977 | 8,200 | 977 |
| 2022-07-07 | 980 | 987 | 977 | 977 | 5,600 | 977 |
| 2022-07-06 | 981 | 986 | 978 | 980 | 2,800 | 980 |
| 2022-07-05 | 980 | 987 | 975 | 980 | 16,300 | 980 |
| 2022-07-04 | 990 | 990 | 980 | 980 | 14,400 | 980 |
| 2022-07-01 | 991 | 991 | 986 | 990 | 5,300 | 990 |
| 2022-06-30 | 989 | 990 | 984 | 986 | 7,600 | 986 |
| 2022-06-29 | 986 | 992 | 986 | 989 | 4,400 | 989 |
| 2022-06-28 | 989 | 991 | 988 | 991 | 4,300 | 991 |
| 2022-06-27 | 988 | 994 | 986 | 989 | 3,900 | 989 |
| 2022-06-24 | 991 | 996 | 984 | 986 | 10,200 | 986 |
| 2022-06-23 | 991 | 996 | 987 | 991 | 5,000 | 991 |
| 2022-06-22 | 993 | 997 | 992 | 993 | 1,000 | 993 |
| 2022-06-21 | 995 | 995 | 988 | 993 | 4,600 | 993 |
| 2022-06-20 | 995 | 998 | 989 | 998 | 3,100 | 998 |
| 2022-06-17 | 998 | 998 | 993 | 997 | 1,100 | 997 |
| 2022-06-16 | 998 | 999 | 996 | 997 | 700 | 997 |
| 2022-06-15 | 992 | 998 | 992 | 998 | 2,100 | 998 |
| 2022-06-14 | 994 | 995 | 994 | 994 | 1,700 | 994 |
| 2022-06-13 | 994 | 994 | 990 | 994 | 3,400 | 994 |
| 2022-06-10 | 990 | 994 | 990 | 993 | 900 | 993 |
| 2022-06-09 | 992 | 992 | 989 | 991 | 3,100 | 991 |
| 2022-06-08 | 992 | 995 | 990 | 991 | 2,700 | 991 |
| 2022-06-07 | 990 | 992 | 988 | 990 | 3,300 | 990 |
| 2022-06-06 | 990 | 993 | 989 | 990 | 2,500 | 990 |
| 2022-06-03 | 990 | 995 | 988 | 991 | 3,500 | 991 |
| 2022-06-02 | 993 | 993 | 988 | 990 | 2,000 | 990 |
| 2022-06-01 | 988 | 993 | 988 | 993 | 2,900 | 993 |
| 2022-05-31 | 990 | 991 | 988 | 991 | 3,100 | 991 |
| 2022-05-30 | 990 | 993 | 990 | 993 | 1,400 | 993 |
| 2022-05-27 | 989 | 993 | 986 | 990 | 2,300 | 990 |
| 2022-05-26 | 989 | 990 | 987 | 990 | 2,300 | 990 |
| 2022-05-25 | 987 | 992 | 987 | 989 | 1,100 | 989 |
| 2022-05-24 | 994 | 994 | 987 | 988 | 2,100 | 988 |
| 2022-05-23 | 988 | 992 | 988 | 989 | 2,500 | 989 |
| 2022-05-20 | 990 | 990 | 988 | 990 | 1,200 | 990 |
| 2022-05-19 | 989 | 990 | 987 | 990 | 3,000 | 990 |
| 2022-05-18 | 989 | 992 | 989 | 991 | 3,000 | 991 |
| 2022-05-17 | 995 | 997 | 990 | 993 | 1,200 | 993 |
| 2022-05-16 | 991 | 993 | 989 | 992 | 3,100 | 992 |
| 2022-05-13 | 992 | 999 | 990 | 995 | 1,100 | 995 |
| 2022-05-12 | 999 | 999 | 991 | 992 | 4,100 | 992 |
| 2022-05-11 | 1,000 | 1,000 | 993 | 996 | 1,200 | 996 |
| 2022-05-10 | 995 | 1,000 | 993 | 998 | 2,100 | 998 |
| 2022-05-09 | 993 | 999 | 993 | 993 | 1,700 | 993 |
| 2022-05-06 | 998 | 1,000 | 989 | 996 | 2,300 | 996 |
| 2022-05-02 | 998 | 998 | 988 | 998 | 1,500 | 998 |
| 2022-04-28 | 995 | 995 | 987 | 987 | 3,300 | 987 |
| 2022-04-27 | 988 | 998 | 987 | 993 | 3,700 | 993 |
| 2022-04-26 | 990 | 990 | 988 | 988 | 1,600 | 988 |
| 2022-04-25 | 989 | 995 | 989 | 990 | 2,400 | 990 |
| 2022-04-22 | 995 | 995 | 990 | 990 | 1,500 | 990 |
| 2022-04-21 | 990 | 995 | 990 | 995 | 2,900 | 995 |
| 2022-04-20 | 990 | 998 | 989 | 991 | 2,200 | 991 |
| 2022-04-19 | 998 | 999 | 990 | 990 | 3,100 | 990 |
| 2022-04-18 | 991 | 997 | 990 | 996 | 3,000 | 996 |
| 2022-04-15 | 999 | 1,004 | 990 | 991 | 2,900 | 991 |
| 2022-04-14 | 997 | 1,001 | 996 | 997 | 1,800 | 997 |
| 2022-04-13 | 997 | 998 | 997 | 997 | 1,000 | 997 |
| 2022-04-12 | 1,008 | 1,008 | 998 | 1,005 | 4,400 | 1,005 |
| 2022-04-11 | 1,003 | 1,005 | 1,003 | 1,005 | 1,600 | 1,005 |
| 2022-04-08 | 1,006 | 1,007 | 1,002 | 1,002 | 1,100 | 1,002 |
| 2022-04-07 | 998 | 1,005 | 995 | 1,004 | 1,800 | 1,004 |
| 2022-04-06 | 999 | 1,000 | 991 | 998 | 4,300 | 998 |
| 2022-04-05 | 995 | 999 | 993 | 994 | 4,200 | 994 |
| 2022-04-04 | 993 | 1,003 | 993 | 993 | 1,000 | 993 |
| 2022-04-01 | 990 | 999 | 990 | 999 | 2,300 | 999 |
| 2022-03-31 | 1,002 | 1,003 | 988 | 992 | 8,200 | 992 |
| 2022-03-30 | 983 | 1,009 | 983 | 1,008 | 7,500 | 1,008 |
| 2022-03-29 | 1,045 | 1,051 | 1,043 | 1,050 | 8,900 | 1,050 |
| 2022-03-28 | 1,049 | 1,049 | 1,044 | 1,046 | 3,400 | 1,046 |
| 2022-03-25 | 1,035 | 1,045 | 1,035 | 1,043 | 2,500 | 1,043 |
| 2022-03-24 | 1,034 | 1,041 | 1,034 | 1,040 | 2,400 | 1,040 |
| 2022-03-23 | 1,035 | 1,037 | 1,030 | 1,036 | 7,000 | 1,036 |
| 2022-03-22 | 1,032 | 1,039 | 1,032 | 1,037 | 1,400 | 1,037 |
| 2022-03-18 | 1,032 | 1,041 | 1,031 | 1,032 | 3,300 | 1,032 |
| 2022-03-17 | 1,034 | 1,039 | 1,031 | 1,032 | 1,100 | 1,032 |
| 2022-03-16 | 1,042 | 1,042 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2022-03-15 | 1,030 | 1,039 | 1,026 | 1,027 | 2,800 | 1,027 |
| 2022-03-14 | 1,031 | 1,038 | 1,027 | 1,038 | 4,500 | 1,038 |
| 2022-03-11 | 1,012 | 1,020 | 1,011 | 1,020 | 1,400 | 1,020 |
| 2022-03-10 | 1,020 | 1,021 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2022-03-09 | 1,019 | 1,020 | 1,006 | 1,006 | 3,100 | 1,006 |
| 2022-03-08 | 1,027 | 1,032 | 1,018 | 1,018 | 2,900 | 1,018 |
| 2022-03-07 | 1,036 | 1,046 | 1,027 | 1,031 | 3,700 | 1,031 |
| 2022-03-04 | 1,046 | 1,051 | 1,038 | 1,044 | 2,900 | 1,044 |
| 2022-03-03 | 1,053 | 1,054 | 1,045 | 1,045 | 2,500 | 1,045 |
| 2022-03-02 | 1,051 | 1,054 | 1,048 | 1,053 | 2,000 | 1,053 |
| 2022-03-01 | 1,048 | 1,053 | 1,047 | 1,052 | 3,000 | 1,052 |
| 2022-02-28 | 1,040 | 1,050 | 1,038 | 1,047 | 2,900 | 1,047 |
| 2022-02-25 | 1,031 | 1,035 | 1,031 | 1,035 | 2,100 | 1,035 |
| 2022-02-24 | 1,043 | 1,043 | 1,016 | 1,031 | 3,400 | 1,031 |
| 2022-02-22 | 1,050 | 1,051 | 1,042 | 1,051 | 3,300 | 1,051 |
| 2022-02-21 | 1,055 | 1,062 | 1,051 | 1,051 | 1,400 | 1,051 |
| 2022-02-18 | 1,051 | 1,063 | 1,051 | 1,057 | 3,400 | 1,057 |
| 2022-02-17 | 1,064 | 1,064 | 1,050 | 1,061 | 3,200 | 1,061 |
| 2022-02-16 | 1,052 | 1,067 | 1,052 | 1,058 | 5,700 | 1,058 |
| 2022-02-15 | 1,048 | 1,069 | 1,033 | 1,068 | 8,700 | 1,068 |
| 2022-02-14 | 1,040 | 1,048 | 1,036 | 1,048 | 5,100 | 1,048 |
| 2022-02-10 | 1,028 | 1,037 | 1,028 | 1,036 | 2,600 | 1,036 |
| 2022-02-09 | 1,012 | 1,030 | 1,012 | 1,030 | 2,900 | 1,030 |
| 2022-02-08 | 1,011 | 1,019 | 1,011 | 1,019 | 2,400 | 1,019 |
| 2022-02-07 | 1,001 | 1,011 | 1,001 | 1,011 | 2,400 | 1,011 |
| 2022-02-04 | 1,005 | 1,005 | 999 | 1,001 | 3,100 | 1,001 |
| 2022-02-03 | 995 | 1,000 | 995 | 996 | 1,300 | 996 |
| 2022-02-02 | 995 | 1,000 | 995 | 1,000 | 2,400 | 1,000 |
| 2022-02-01 | 990 | 996 | 989 | 996 | 1,900 | 996 |
| 2022-01-31 | 990 | 991 | 990 | 991 | 1,800 | 991 |
| 2022-01-28 | 995 | 995 | 987 | 990 | 4,000 | 990 |
| 2022-01-27 | 996 | 996 | 988 | 988 | 2,500 | 988 |
| 2022-01-26 | 994 | 998 | 990 | 992 | 2,200 | 992 |
| 2022-01-25 | 990 | 991 | 990 | 990 | 4,600 | 990 |
| 2022-01-24 | 994 | 994 | 991 | 992 | 1,900 | 992 |
| 2022-01-21 | 999 | 999 | 991 | 993 | 1,400 | 993 |
| 2022-01-20 | 1,000 | 1,000 | 992 | 993 | 2,500 | 993 |
| 2022-01-19 | 995 | 999 | 993 | 993 | 4,000 | 993 |
| 2022-01-18 | 1,007 | 1,007 | 998 | 999 | 3,000 | 999 |
| 2022-01-17 | 1,000 | 1,000 | 998 | 999 | 2,000 | 999 |
| 2022-01-14 | 1,000 | 1,001 | 998 | 1,001 | 2,600 | 1,001 |
| 2022-01-13 | 1,008 | 1,008 | 1,000 | 1,008 | 2,700 | 1,008 |
| 2022-01-12 | 1,012 | 1,012 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2022-01-11 | 999 | 1,002 | 999 | 1,002 | 2,600 | 1,002 |
| 2022-01-07 | 1,002 | 1,007 | 1,000 | 1,003 | 1,900 | 1,003 |
| 2022-01-06 | 999 | 1,001 | 999 | 1,001 | 3,300 | 1,001 |
| 2022-01-05 | 996 | 1,009 | 996 | 1,007 | 4,000 | 1,007 |
| 2022-01-04 | 987 | 993 | 987 | 992 | 2,900 | 992 |
分割・併合履歴 ： なし
