3096 (株)オーシャンシステム の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,020 | 1,020 | 1,017 | 1,017 | 2,000 | 1,017 |
| 2023-12-28 | 1,020 | 1,020 | 1,013 | 1,015 | 2,800 | 1,015 |
| 2023-12-27 | 1,015 | 1,020 | 1,011 | 1,015 | 9,800 | 1,015 |
| 2023-12-26 | 1,015 | 1,018 | 1,012 | 1,015 | 6,000 | 1,015 |
| 2023-12-25 | 1,017 | 1,018 | 1,016 | 1,017 | 3,500 | 1,017 |
| 2023-12-22 | 1,015 | 1,019 | 1,014 | 1,015 | 2,100 | 1,015 |
| 2023-12-21 | 1,015 | 1,019 | 1,013 | 1,019 | 3,500 | 1,019 |
| 2023-12-20 | 1,018 | 1,021 | 1,015 | 1,015 | 6,600 | 1,015 |
| 2023-12-19 | 1,015 | 1,021 | 1,014 | 1,018 | 3,000 | 1,018 |
| 2023-12-18 | 1,017 | 1,019 | 1,014 | 1,014 | 4,000 | 1,014 |
| 2023-12-15 | 1,021 | 1,023 | 1,015 | 1,017 | 3,500 | 1,017 |
| 2023-12-14 | 1,020 | 1,023 | 1,010 | 1,019 | 6,400 | 1,019 |
| 2023-12-13 | 1,017 | 1,023 | 1,012 | 1,020 | 4,200 | 1,020 |
| 2023-12-12 | 1,020 | 1,020 | 1,015 | 1,015 | 4,400 | 1,015 |
| 2023-12-11 | 1,015 | 1,030 | 1,014 | 1,016 | 12,600 | 1,016 |
| 2023-12-08 | 1,009 | 1,015 | 1,008 | 1,013 | 4,300 | 1,013 |
| 2023-12-07 | 1,014 | 1,014 | 1,006 | 1,008 | 4,100 | 1,008 |
| 2023-12-06 | 1,009 | 1,016 | 1,009 | 1,011 | 6,100 | 1,011 |
| 2023-12-05 | 1,013 | 1,016 | 1,008 | 1,008 | 5,700 | 1,008 |
| 2023-12-04 | 1,009 | 1,016 | 1,008 | 1,008 | 5,700 | 1,008 |
| 2023-12-01 | 1,005 | 1,009 | 1,005 | 1,009 | 2,600 | 1,009 |
| 2023-11-30 | 1,009 | 1,009 | 1,001 | 1,008 | 3,500 | 1,008 |
| 2023-11-29 | 1,002 | 1,009 | 1,001 | 1,009 | 2,200 | 1,009 |
| 2023-11-28 | 1,006 | 1,010 | 1,002 | 1,005 | 3,800 | 1,005 |
| 2023-11-27 | 1,006 | 1,011 | 998 | 1,006 | 4,600 | 1,006 |
| 2023-11-24 | 1,009 | 1,013 | 1,005 | 1,006 | 5,300 | 1,006 |
| 2023-11-22 | 1,009 | 1,009 | 1,001 | 1,008 | 2,100 | 1,008 |
| 2023-11-21 | 1,003 | 1,009 | 1,003 | 1,009 | 3,300 | 1,009 |
| 2023-11-20 | 999 | 1,011 | 999 | 1,003 | 5,100 | 1,003 |
| 2023-11-17 | 1,000 | 1,000 | 997 | 1,000 | 2,100 | 1,000 |
| 2023-11-16 | 1,012 | 1,012 | 997 | 997 | 5,700 | 997 |
| 2023-11-15 | 1,012 | 1,012 | 1,006 | 1,007 | 8,200 | 1,007 |
| 2023-11-14 | 995 | 1,020 | 995 | 1,020 | 10,300 | 1,020 |
| 2023-11-13 | 990 | 995 | 988 | 992 | 3,600 | 992 |
| 2023-11-10 | 991 | 991 | 986 | 987 | 3,600 | 987 |
| 2023-11-09 | 992 | 992 | 986 | 991 | 5,500 | 991 |
| 2023-11-08 | 992 | 992 | 988 | 990 | 2,900 | 990 |
| 2023-11-07 | 995 | 998 | 990 | 993 | 7,300 | 993 |
| 2023-11-06 | 995 | 995 | 988 | 993 | 6,100 | 993 |
| 2023-11-02 | 995 | 995 | 987 | 994 | 5,100 | 994 |
| 2023-11-01 | 1,000 | 1,002 | 993 | 994 | 8,300 | 994 |
| 2023-10-31 | 996 | 997 | 991 | 997 | 1,800 | 997 |
| 2023-10-30 | 992 | 996 | 986 | 996 | 2,100 | 996 |
| 2023-10-27 | 990 | 992 | 985 | 989 | 4,000 | 989 |
| 2023-10-26 | 986 | 990 | 985 | 990 | 1,600 | 990 |
| 2023-10-25 | 989 | 989 | 985 | 989 | 3,400 | 989 |
| 2023-10-24 | 985 | 997 | 983 | 985 | 3,200 | 985 |
| 2023-10-23 | 990 | 998 | 985 | 989 | 2,000 | 989 |
| 2023-10-20 | 988 | 991 | 984 | 991 | 2,700 | 991 |
| 2023-10-19 | 990 | 991 | 988 | 989 | 1,400 | 989 |
| 2023-10-18 | 990 | 993 | 990 | 990 | 1,700 | 990 |
| 2023-10-17 | 985 | 991 | 985 | 991 | 4,800 | 991 |
| 2023-10-16 | 995 | 1,004 | 987 | 987 | 4,700 | 987 |
| 2023-10-13 | 1,001 | 1,001 | 989 | 995 | 4,000 | 995 |
| 2023-10-12 | 1,002 | 1,007 | 999 | 1,000 | 7,600 | 1,000 |
| 2023-10-11 | 1,008 | 1,010 | 1,003 | 1,010 | 2,000 | 1,010 |
| 2023-10-10 | 1,013 | 1,013 | 1,005 | 1,007 | 2,300 | 1,007 |
| 2023-10-06 | 1,011 | 1,018 | 1,005 | 1,013 | 8,700 | 1,013 |
| 2023-10-05 | 1,002 | 1,007 | 1,000 | 1,004 | 4,600 | 1,004 |
| 2023-10-04 | 970 | 1,001 | 963 | 996 | 19,300 | 996 |
| 2023-10-03 | 1,012 | 1,016 | 980 | 980 | 13,700 | 980 |
| 2023-10-02 | 1,007 | 1,018 | 1,007 | 1,012 | 7,400 | 1,012 |
| 2023-09-29 | 1,019 | 1,022 | 1,003 | 1,012 | 8,000 | 1,012 |
| 2023-09-28 | 1,025 | 1,025 | 1,016 | 1,018 | 21,400 | 1,018 |
| 2023-09-27 | 1,075 | 1,078 | 1,060 | 1,060 | 14,700 | 1,060 |
| 2023-09-26 | 1,081 | 1,084 | 1,060 | 1,073 | 13,900 | 1,073 |
| 2023-09-25 | 1,073 | 1,082 | 1,070 | 1,081 | 7,700 | 1,081 |
| 2023-09-22 | 1,061 | 1,080 | 1,060 | 1,073 | 6,600 | 1,073 |
| 2023-09-21 | 1,066 | 1,075 | 1,060 | 1,065 | 7,500 | 1,065 |
| 2023-09-20 | 1,052 | 1,072 | 1,043 | 1,066 | 9,400 | 1,066 |
| 2023-09-19 | 1,049 | 1,068 | 1,043 | 1,050 | 12,700 | 1,050 |
| 2023-09-15 | 1,035 | 1,049 | 1,031 | 1,040 | 10,600 | 1,040 |
| 2023-09-14 | 1,025 | 1,035 | 1,025 | 1,030 | 2,500 | 1,030 |
| 2023-09-13 | 1,038 | 1,038 | 1,020 | 1,028 | 5,900 | 1,028 |
| 2023-09-12 | 1,029 | 1,039 | 1,025 | 1,034 | 11,300 | 1,034 |
| 2023-09-11 | 1,008 | 1,025 | 1,007 | 1,017 | 14,200 | 1,017 |
| 2023-09-08 | 1,013 | 1,015 | 1,008 | 1,015 | 5,700 | 1,015 |
| 2023-09-07 | 1,013 | 1,015 | 1,008 | 1,013 | 4,700 | 1,013 |
| 2023-09-06 | 1,009 | 1,015 | 1,008 | 1,013 | 4,200 | 1,013 |
| 2023-09-05 | 1,011 | 1,017 | 1,005 | 1,009 | 14,600 | 1,009 |
| 2023-09-04 | 1,011 | 1,011 | 1,000 | 1,005 | 6,400 | 1,005 |
| 2023-09-01 | 1,007 | 1,012 | 1,006 | 1,007 | 2,900 | 1,007 |
| 2023-08-31 | 1,015 | 1,015 | 1,006 | 1,007 | 7,100 | 1,007 |
| 2023-08-30 | 1,009 | 1,014 | 1,009 | 1,011 | 2,100 | 1,011 |
| 2023-08-29 | 1,010 | 1,017 | 1,006 | 1,009 | 12,800 | 1,009 |
| 2023-08-28 | 1,010 | 1,010 | 1,005 | 1,009 | 4,500 | 1,009 |
| 2023-08-25 | 999 | 1,004 | 997 | 999 | 2,000 | 999 |
| 2023-08-24 | 1,001 | 1,002 | 998 | 1,000 | 2,600 | 1,000 |
| 2023-08-23 | 1,007 | 1,007 | 997 | 1,000 | 5,200 | 1,000 |
| 2023-08-22 | 1,000 | 1,005 | 997 | 1,002 | 4,600 | 1,002 |
| 2023-08-21 | 996 | 1,018 | 991 | 999 | 15,100 | 999 |
| 2023-08-18 | 999 | 1,000 | 988 | 988 | 6,100 | 988 |
| 2023-08-17 | 1,014 | 1,017 | 975 | 999 | 16,400 | 999 |
| 2023-08-16 | 1,018 | 1,019 | 1,001 | 1,015 | 12,400 | 1,015 |
| 2023-08-15 | 999 | 1,021 | 996 | 1,018 | 23,000 | 1,018 |
| 2023-08-14 | 1,009 | 1,013 | 993 | 996 | 34,900 | 996 |
| 2023-08-10 | 975 | 982 | 975 | 980 | 3,500 | 980 |
| 2023-08-09 | 979 | 980 | 976 | 976 | 3,500 | 976 |
| 2023-08-08 | 980 | 983 | 979 | 981 | 1,900 | 981 |
| 2023-08-07 | 983 | 983 | 976 | 980 | 3,200 | 980 |
| 2023-08-04 | 979 | 980 | 977 | 977 | 1,600 | 977 |
| 2023-08-03 | 978 | 979 | 974 | 979 | 3,000 | 979 |
| 2023-08-02 | 983 | 984 | 979 | 979 | 3,100 | 979 |
| 2023-08-01 | 984 | 984 | 980 | 983 | 2,400 | 983 |
| 2023-07-31 | 980 | 984 | 976 | 979 | 3,400 | 979 |
| 2023-07-28 | 979 | 983 | 974 | 980 | 3,800 | 980 |
| 2023-07-27 | 974 | 981 | 974 | 979 | 3,200 | 979 |
| 2023-07-26 | 978 | 978 | 973 | 974 | 3,000 | 974 |
| 2023-07-25 | 977 | 981 | 971 | 978 | 6,100 | 978 |
| 2023-07-24 | 972 | 977 | 972 | 974 | 2,200 | 974 |
| 2023-07-21 | 972 | 975 | 972 | 972 | 2,000 | 972 |
| 2023-07-20 | 975 | 980 | 972 | 972 | 3,700 | 972 |
| 2023-07-19 | 977 | 979 | 975 | 975 | 3,800 | 975 |
| 2023-07-18 | 975 | 979 | 975 | 975 | 1,700 | 975 |
| 2023-07-14 | 981 | 981 | 975 | 975 | 1,500 | 975 |
| 2023-07-13 | 973 | 980 | 970 | 977 | 2,300 | 977 |
| 2023-07-12 | 978 | 978 | 973 | 973 | 4,800 | 973 |
| 2023-07-11 | 975 | 976 | 971 | 976 | 5,000 | 976 |
| 2023-07-10 | 970 | 973 | 970 | 970 | 1,600 | 970 |
| 2023-07-07 | 973 | 975 | 969 | 970 | 2,600 | 970 |
| 2023-07-06 | 973 | 975 | 971 | 972 | 2,300 | 972 |
| 2023-07-05 | 975 | 975 | 970 | 970 | 2,000 | 970 |
| 2023-07-04 | 970 | 975 | 970 | 970 | 5,100 | 970 |
| 2023-07-03 | 977 | 978 | 973 | 975 | 4,500 | 975 |
| 2023-06-30 | 967 | 973 | 967 | 973 | 2,700 | 973 |
| 2023-06-29 | 970 | 970 | 966 | 966 | 3,100 | 966 |
| 2023-06-28 | 963 | 969 | 963 | 969 | 4,300 | 969 |
| 2023-06-27 | 969 | 969 | 963 | 963 | 4,400 | 963 |
| 2023-06-26 | 962 | 965 | 961 | 965 | 3,200 | 965 |
| 2023-06-23 | 963 | 963 | 960 | 960 | 2,500 | 960 |
| 2023-06-22 | 960 | 963 | 958 | 958 | 3,100 | 958 |
| 2023-06-21 | 962 | 965 | 958 | 958 | 4,800 | 958 |
| 2023-06-20 | 960 | 962 | 959 | 959 | 3,400 | 959 |
| 2023-06-19 | 960 | 961 | 959 | 959 | 2,300 | 959 |
| 2023-06-16 | 958 | 960 | 958 | 960 | 900 | 960 |
| 2023-06-15 | 962 | 963 | 958 | 958 | 1,800 | 958 |
| 2023-06-14 | 958 | 962 | 958 | 962 | 3,000 | 962 |
| 2023-06-13 | 957 | 961 | 956 | 961 | 3,200 | 961 |
| 2023-06-12 | 960 | 961 | 957 | 959 | 5,600 | 959 |
| 2023-06-09 | 960 | 960 | 958 | 958 | 3,300 | 958 |
| 2023-06-08 | 957 | 960 | 955 | 960 | 4,100 | 960 |
| 2023-06-07 | 956 | 958 | 954 | 957 | 2,600 | 957 |
| 2023-06-06 | 956 | 958 | 951 | 955 | 12,900 | 955 |
| 2023-06-05 | 955 | 957 | 955 | 956 | 3,600 | 956 |
| 2023-06-02 | 955 | 958 | 955 | 956 | 3,200 | 956 |
| 2023-06-01 | 956 | 959 | 956 | 956 | 1,800 | 956 |
| 2023-05-31 | 958 | 959 | 957 | 957 | 1,600 | 957 |
| 2023-05-30 | 956 | 957 | 956 | 957 | 500 | 957 |
| 2023-05-29 | 959 | 960 | 955 | 955 | 2,800 | 955 |
| 2023-05-26 | 960 | 961 | 957 | 957 | 1,900 | 957 |
| 2023-05-25 | 957 | 960 | 956 | 957 | 6,100 | 957 |
| 2023-05-24 | 957 | 960 | 956 | 957 | 3,500 | 957 |
| 2023-05-23 | 960 | 960 | 958 | 958 | 2,000 | 958 |
| 2023-05-22 | 956 | 960 | 956 | 958 | 1,800 | 958 |
| 2023-05-19 | 958 | 960 | 957 | 958 | 2,200 | 958 |
| 2023-05-18 | 959 | 960 | 956 | 959 | 5,900 | 959 |
| 2023-05-17 | 960 | 964 | 958 | 958 | 2,400 | 958 |
| 2023-05-16 | 961 | 962 | 959 | 960 | 3,200 | 960 |
| 2023-05-15 | 960 | 961 | 959 | 961 | 3,900 | 961 |
| 2023-05-12 | 964 | 964 | 960 | 960 | 3,100 | 960 |
| 2023-05-11 | 960 | 963 | 960 | 961 | 2,600 | 961 |
| 2023-05-10 | 964 | 964 | 961 | 961 | 3,600 | 961 |
| 2023-05-09 | 964 | 966 | 963 | 965 | 4,200 | 965 |
| 2023-05-08 | 960 | 963 | 960 | 963 | 3,600 | 963 |
| 2023-05-02 | 960 | 962 | 957 | 962 | 2,600 | 962 |
| 2023-05-01 | 962 | 963 | 955 | 960 | 3,800 | 960 |
| 2023-04-28 | 960 | 964 | 958 | 959 | 1,700 | 959 |
| 2023-04-27 | 958 | 962 | 958 | 962 | 2,100 | 962 |
| 2023-04-26 | 958 | 961 | 956 | 960 | 3,000 | 960 |
| 2023-04-25 | 961 | 962 | 950 | 961 | 12,700 | 961 |
| 2023-04-24 | 960 | 965 | 960 | 961 | 1,700 | 961 |
| 2023-04-21 | 961 | 964 | 960 | 960 | 3,100 | 960 |
| 2023-04-20 | 961 | 963 | 961 | 961 | 2,100 | 961 |
| 2023-04-19 | 960 | 964 | 960 | 963 | 2,200 | 963 |
| 2023-04-18 | 961 | 966 | 960 | 961 | 3,700 | 961 |
| 2023-04-17 | 965 | 965 | 961 | 961 | 2,600 | 961 |
| 2023-04-14 | 962 | 964 | 961 | 964 | 2,700 | 964 |
| 2023-04-13 | 963 | 964 | 961 | 962 | 3,400 | 962 |
| 2023-04-12 | 972 | 972 | 963 | 963 | 5,800 | 963 |
| 2023-04-11 | 967 | 967 | 964 | 966 | 1,900 | 966 |
| 2023-04-10 | 968 | 969 | 963 | 965 | 1,700 | 965 |
| 2023-04-07 | 960 | 979 | 959 | 979 | 4,000 | 979 |
| 2023-04-06 | 960 | 960 | 959 | 960 | 3,500 | 960 |
| 2023-04-05 | 960 | 963 | 960 | 961 | 2,400 | 961 |
| 2023-04-04 | 961 | 962 | 960 | 961 | 2,200 | 961 |
| 2023-04-03 | 961 | 963 | 960 | 961 | 2,900 | 961 |
| 2023-03-31 | 962 | 962 | 959 | 961 | 3,500 | 961 |
| 2023-03-30 | 950 | 964 | 950 | 960 | 14,400 | 960 |
| 2023-03-29 | 985 | 1,000 | 985 | 989 | 11,100 | 989 |
| 2023-03-28 | 989 | 989 | 985 | 989 | 5,700 | 989 |
| 2023-03-27 | 988 | 990 | 987 | 988 | 5,000 | 988 |
| 2023-03-24 | 984 | 988 | 984 | 988 | 2,200 | 988 |
| 2023-03-23 | 987 | 987 | 983 | 986 | 2,000 | 986 |
| 2023-03-22 | 990 | 990 | 982 | 987 | 5,600 | 987 |
| 2023-03-20 | 980 | 981 | 978 | 981 | 3,000 | 981 |
| 2023-03-17 | 986 | 986 | 980 | 980 | 2,200 | 980 |
| 2023-03-16 | 981 | 987 | 980 | 982 | 3,200 | 982 |
| 2023-03-15 | 983 | 985 | 982 | 982 | 2,000 | 982 |
| 2023-03-14 | 984 | 989 | 981 | 984 | 3,300 | 984 |
| 2023-03-13 | 990 | 991 | 983 | 990 | 7,200 | 990 |
| 2023-03-10 | 990 | 991 | 988 | 989 | 2,800 | 989 |
| 2023-03-09 | 989 | 991 | 989 | 990 | 2,900 | 990 |
| 2023-03-08 | 988 | 991 | 988 | 991 | 4,400 | 991 |
| 2023-03-07 | 979 | 988 | 979 | 988 | 4,100 | 988 |
| 2023-03-06 | 982 | 987 | 970 | 986 | 6,300 | 986 |
| 2023-03-03 | 982 | 983 | 978 | 980 | 2,900 | 980 |
| 2023-03-02 | 976 | 981 | 969 | 981 | 8,400 | 981 |
| 2023-03-01 | 974 | 982 | 974 | 982 | 4,500 | 982 |
| 2023-02-28 | 974 | 975 | 972 | 972 | 3,000 | 972 |
| 2023-02-27 | 971 | 976 | 971 | 972 | 2,800 | 972 |
| 2023-02-24 | 972 | 973 | 971 | 971 | 4,400 | 971 |
| 2023-02-22 | 975 | 976 | 972 | 972 | 4,600 | 972 |
| 2023-02-21 | 974 | 977 | 973 | 975 | 3,300 | 975 |
| 2023-02-20 | 978 | 978 | 975 | 978 | 3,300 | 978 |
| 2023-02-17 | 976 | 976 | 974 | 976 | 800 | 976 |
| 2023-02-16 | 975 | 977 | 973 | 977 | 3,600 | 977 |
| 2023-02-15 | 980 | 980 | 976 | 977 | 3,600 | 977 |
| 2023-02-14 | 975 | 977 | 973 | 976 | 2,500 | 976 |
| 2023-02-13 | 976 | 976 | 973 | 975 | 3,600 | 975 |
| 2023-02-10 | 974 | 975 | 972 | 972 | 3,100 | 972 |
| 2023-02-09 | 971 | 974 | 970 | 974 | 2,000 | 974 |
| 2023-02-08 | 975 | 975 | 970 | 971 | 2,300 | 971 |
| 2023-02-07 | 973 | 974 | 971 | 971 | 1,400 | 971 |
| 2023-02-06 | 970 | 974 | 969 | 974 | 11,000 | 974 |
| 2023-02-03 | 976 | 976 | 971 | 974 | 2,400 | 974 |
| 2023-02-02 | 979 | 979 | 976 | 978 | 1,300 | 978 |
| 2023-02-01 | 975 | 980 | 975 | 979 | 4,400 | 979 |
| 2023-01-31 | 973 | 980 | 973 | 978 | 4,800 | 978 |
| 2023-01-30 | 975 | 975 | 973 | 975 | 2,200 | 975 |
| 2023-01-27 | 970 | 975 | 968 | 970 | 2,300 | 970 |
| 2023-01-26 | 975 | 975 | 969 | 970 | 2,500 | 970 |
| 2023-01-25 | 973 | 975 | 970 | 974 | 2,800 | 974 |
| 2023-01-24 | 969 | 972 | 968 | 969 | 2,500 | 969 |
| 2023-01-23 | 972 | 972 | 968 | 971 | 2,000 | 971 |
| 2023-01-20 | 968 | 970 | 965 | 970 | 4,400 | 970 |
| 2023-01-19 | 970 | 971 | 968 | 968 | 2,800 | 968 |
| 2023-01-18 | 971 | 973 | 971 | 971 | 1,800 | 971 |
| 2023-01-17 | 965 | 973 | 965 | 972 | 3,300 | 972 |
| 2023-01-16 | 964 | 966 | 963 | 963 | 2,000 | 963 |
| 2023-01-13 | 968 | 970 | 962 | 962 | 2,000 | 962 |
| 2023-01-12 | 971 | 974 | 963 | 968 | 6,700 | 968 |
| 2023-01-11 | 958 | 961 | 958 | 960 | 4,000 | 960 |
| 2023-01-10 | 957 | 958 | 955 | 956 | 4,300 | 956 |
| 2023-01-06 | 955 | 955 | 954 | 955 | 900 | 955 |
| 2023-01-05 | 952 | 955 | 950 | 955 | 4,000 | 955 |
| 2023-01-04 | 955 | 956 | 950 | 950 | 6,000 | 950 |
分割・併合履歴 ： なし
