4642 オリジナル設計(株) 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	719	719	691	692	44,100	692
2017-12-28	720	733	713	719	56,700	719
2017-12-27	702	737	688	733	161,700	733
2017-12-26	700	700	672	698	68,200	698
2017-12-25	724	740	675	680	269,200	680
2017-12-22	663	695	662	690	84,700	690
2017-12-21	650	690	643	660	122,400	660
2017-12-20	648	648	637	645	10,900	645
2017-12-19	630	648	630	643	25,800	643
2017-12-18	626	631	622	627	22,100	627
2017-12-15	636	636	626	626	8,400	626
2017-12-14	630	630	626	630	5,700	630
2017-12-13	638	638	627	627	10,000	627
2017-12-12	627	630	626	628	8,000	628
2017-12-11	621	633	621	627	13,500	627
2017-12-08	626	629	620	624	19,300	624
2017-12-07	619	632	616	625	30,500	625
2017-12-06	625	626	615	618	22,100	618
2017-12-05	638	638	621	628	22,100	628
2017-12-04	632	641	632	633	36,100	633
2017-12-01	636	656	630	630	40,100	630
2017-11-30	688	688	639	640	76,200	640
2017-11-29	648	682	648	679	90,300	679
2017-11-28	636	646	636	646	12,400	646
2017-11-27	634	645	632	637	33,000	637
2017-11-24	615	635	615	627	26,700	627
2017-11-22	614	621	611	618	19,700	618
2017-11-21	610	618	610	613	15,800	613
2017-11-20	600	619	600	612	24,900	612
2017-11-17	594	599	590	599	22,700	599
2017-11-16	580	594	580	587	19,700	587
2017-11-15	598	601	584	584	52,700	584
2017-11-13	610	628	605	616	69,800	616
2017-11-10	573	608	573	603	65,400	603
2017-11-09	570	580	567	572	23,500	572
2017-11-08	569	575	566	572	24,300	572
2017-11-07	602	602	569	575	81,000	575
2017-11-06	589	589	580	584	53,000	584
2017-11-02	585	585	578	584	38,600	584
2017-11-01	585	586	575	585	77,200	585
2017-10-31	600	601	581	585	70,000	585
2017-10-30	584	604	566	590	265,900	590
2017-10-27	555	560	549	554	45,400	554
2017-10-26	540	551	537	548	38,400	548
2017-10-25	527	535	527	533	32,400	533
2017-10-24	526	527	525	525	600	525
2017-10-23	520	532	520	525	15,300	525
2017-10-20	524	526	520	520	17,100	520
2017-10-19	528	528	523	526	11,100	526
2017-10-18	531	531	523	528	19,600	528
2017-10-17	530	531	528	528	7,700	528
2017-10-16	533	534	529	529	12,000	529
2017-10-13	534	534	528	528	21,300	528
2017-10-12	527	538	527	535	24,000	535
2017-10-11	529	531	526	529	4,300	529
2017-10-10	522	532	522	530	11,900	530
2017-10-06	525	528	524	524	23,000	524
2017-10-05	536	536	516	525	24,400	525
2017-10-04	529	538	527	532	34,300	532
2017-10-03	523	527	517	527	13,300	527
2017-10-02	521	529	520	523	15,200	523
2017-09-29	525	527	514	517	20,300	517
2017-09-28	524	538	521	530	32,200	530
2017-09-27	514	525	511	524	30,800	524
2017-09-26	510	515	504	510	16,500	510
2017-09-25	520	520	505	510	16,800	510
2017-09-22	504	508	500	505	25,100	505
2017-09-21	496	516	496	508	56,300	508
2017-09-20	496	497	493	493	18,500	493
2017-09-19	493	498	491	495	19,000	495
2017-09-15	492	492	490	492	6,500	492
2017-09-14	492	495	490	492	19,300	492
2017-09-13	493	493	489	489	7,700	489
2017-09-12	492	496	492	493	15,000	493
2017-09-11	490	495	490	492	15,500	492
2017-09-08	487	490	486	490	7,300	490
2017-09-07	487	487	487	487	1,000	487
2017-09-06	485	490	485	486	9,500	486
2017-09-05	490	490	486	486	8,800	486
2017-09-04	491	491	485	488	11,700	488
2017-09-01	489	492	489	491	21,100	491
2017-08-31	491	492	490	492	22,600	492
2017-08-30	489	494	487	491	8,500	491
2017-08-29	492	492	486	489	4,400	489
2017-08-28	487	492	487	492	13,100	492
2017-08-25	487	491	487	487	12,100	487
2017-08-24	490	490	485	488	8,800	488
2017-08-23	487	492	487	491	10,900	491
2017-08-22	486	488	486	487	3,100	487
2017-08-21	489	490	488	490	2,900	490
2017-08-18	483	489	480	487	16,400	487
2017-08-17	485	489	485	487	4,500	487
2017-08-16	487	491	487	490	9,400	490
2017-08-15	492	492	483	488	14,200	488
2017-08-14	489	492	480	492	19,500	492
2017-08-10	490	497	484	494	13,800	494
2017-08-09	491	495	488	490	14,300	490
2017-08-08	490	504	489	504	21,300	504
2017-08-07	489	493	489	493	3,600	493
2017-08-04	494	494	482	489	8,100	489
2017-08-03	495	495	489	493	6,600	493
2017-08-02	491	494	489	494	4,300	494
2017-08-01	491	492	482	488	11,300	488
2017-07-31	492	496	492	493	3,800	493
2017-07-28	500	502	492	496	6,200	496
2017-07-27	503	508	500	502	7,400	502
2017-07-26	507	508	503	503	5,200	503
2017-07-25	512	512	505	506	7,800	506
2017-07-24	499	512	496	512	18,600	512
2017-07-21	495	498	491	498	6,000	498
2017-07-20	498	498	494	495	7,000	495
2017-07-19	494	499	492	499	7,000	499
2017-07-18	490	499	490	499	9,100	499
2017-07-14	488	495	488	492	21,300	492
2017-07-13	488	489	485	486	3,400	486
2017-07-12	483	488	483	488	7,900	488
2017-07-11	481	486	481	481	14,500	481
2017-07-10	483	488	483	486	10,900	486
2017-07-07	476	484	474	484	6,400	484
2017-07-06	474	480	474	480	11,400	480
2017-07-05	479	479	472	474	6,300	474
2017-07-04	484	485	478	478	6,900	478
2017-07-03	486	486	475	478	6,800	478
2017-06-30	471	486	471	486	13,300	486
2017-06-29	478	478	471	475	12,600	475
2017-06-28	480	482	475	476	4,600	476
2017-06-27	480	484	479	480	8,300	480
2017-06-26	480	483	478	479	5,900	479
2017-06-23	479	480	474	476	9,200	476
2017-06-22	475	480	475	479	5,700	479
2017-06-21	473	474	470	474	8,100	474
2017-06-20	475	478	471	472	10,300	472
2017-06-19	478	482	475	476	5,200	476
2017-06-16	472	476	467	473	15,100	473
2017-06-15	466	485	466	478	25,700	478
2017-06-14	463	470	463	463	14,500	463
2017-06-13	455	460	451	460	308,700	460
2017-06-12	455	456	452	455	8,800	455
2017-06-09	458	459	454	457	12,200	457
2017-06-08	467	467	456	457	16,400	457
2017-06-07	461	463	460	462	9,300	462
2017-06-06	468	468	463	463	8,900	463
2017-06-05	470	470	465	468	11,200	468
2017-06-02	470	473	467	468	10,200	468
2017-06-01	464	474	464	468	15,000	468
2017-05-31	469	469	462	466	8,400	466
2017-05-30	471	473	466	468	14,300	468
2017-05-29	478	480	469	471	25,900	471
2017-05-26	467	470	465	470	10,400	470
2017-05-25	472	473	467	469	8,700	469
2017-05-24	462	470	461	470	6,400	470
2017-05-23	459	465	459	462	5,700	462
2017-05-22	458	461	456	458	8,300	458
2017-05-19	458	459	456	457	3,700	457
2017-05-18	455	459	454	455	9,500	455
2017-05-17	458	466	457	462	10,600	462
2017-05-16	457	459	457	458	5,200	458
2017-05-15	456	457	453	457	5,100	457
2017-05-12	455	457	452	457	11,900	457
2017-05-11	463	463	453	458	9,200	458
2017-05-10	470	470	455	464	48,100	464
2017-05-09	472	481	468	478	31,300	478
2017-05-08	462	478	462	472	16,900	472
2017-05-02	458	468	458	459	11,700	459
2017-05-01	452	465	451	464	13,400	464
2017-04-28	450	452	447	450	13,300	450
2017-04-27	447	452	447	450	8,100	450
2017-04-26	453	453	445	446	16,600	446
2017-04-25	442	446	442	445	6,200	445
2017-04-24	445	445	441	442	13,600	442
2017-04-21	444	448	441	445	5,700	445
2017-04-20	446	448	441	442	13,000	442
2017-04-19	440	443	439	442	4,500	442
2017-04-18	440	443	435	441	10,300	441
2017-04-17	432	436	432	435	12,900	435
2017-04-14	432	441	432	434	27,500	434
2017-04-13	436	436	428	436	28,000	436
2017-04-12	457	457	436	438	49,500	438
2017-04-11	458	460	452	460	6,500	460
2017-04-10	457	462	456	457	4,900	457
2017-04-07	456	473	441	457	60,800	457
2017-04-06	478	479	451	456	84,200	456
2017-04-05	481	489	480	484	6,500	484
2017-04-04	490	502	476	482	17,900	482
2017-04-03	495	495	486	494	8,700	494
2017-03-31	496	502	491	494	9,900	494
2017-03-30	499	505	496	496	50,100	496
2017-03-29	490	510	490	499	47,700	499
2017-03-28	479	493	479	491	44,200	491
2017-03-27	480	480	474	478	26,400	478
2017-03-24	469	475	469	474	13,500	474
2017-03-23	464	471	464	469	24,300	469
2017-03-22	467	471	464	468	48,500	468
2017-03-21	478	478	471	475	29,700	475
2017-03-17	492	493	479	480	33,400	480
2017-03-16	487	498	483	494	20,500	494
2017-03-15	506	508	483	489	66,300	489
2017-03-14	515	525	508	511	77,400	511
2017-03-13	489	518	487	509	114,300	509
2017-03-10	480	489	479	487	22,000	487
2017-03-09	478	483	477	478	31,800	478
2017-03-08	479	482	476	478	16,200	478
2017-03-07	473	493	473	478	49,200	478
2017-03-06	478	479	472	477	27,700	477
2017-03-03	480	482	472	474	57,400	474
2017-03-02	497	498	471	485	174,800	485
2017-03-01	506	515	491	503	120,800	503
2017-02-28	502	570	496	506	730,600	506
2017-02-27	480	497	475	492	67,300	492
2017-02-24	488	488	473	481	66,300	481
2017-02-23	476	488	470	485	91,100	485
2017-02-22	459	479	456	478	76,800	478
2017-02-21	465	466	455	458	27,600	458
2017-02-20	445	479	444	462	97,400	462
2017-02-17	441	444	439	442	21,800	442
2017-02-16	442	446	440	442	12,200	442
2017-02-15	440	441	437	438	9,400	438
2017-02-14	447	447	439	440	20,500	440
2017-02-13	436	450	436	447	29,200	447
2017-02-10	448	448	438	442	27,600	442
2017-02-09	445	448	440	446	20,100	446
2017-02-08	443	449	437	443	25,100	443
2017-02-07	448	448	431	435	77,900	435
2017-02-06	436	486	432	450	501,200	450
2017-02-03	432	437	430	430	10,400	430
2017-02-02	438	440	430	431	16,200	431
2017-02-01	436	438	434	438	8,000	438
2017-01-31	438	443	434	437	27,400	437
2017-01-30	440	441	435	439	33,400	439
2017-01-27	432	440	430	436	50,500	436
2017-01-26	431	433	427	430	50,100	430
2017-01-25	428	435	427	427	49,100	427
2017-01-24	422	427	420	422	46,100	422
2017-01-23	422	428	416	418	6,800	418
2017-01-20	415	421	415	420	6,600	420
2017-01-19	412	416	412	415	1,700	415
2017-01-18	409	417	405	416	15,100	416
2017-01-17	415	417	410	411	11,400	411
2017-01-16	418	420	412	419	6,100	419
2017-01-13	416	418	403	417	24,800	417
2017-01-12	424	424	417	417	6,000	417
2017-01-11	428	428	421	424	4,800	424
2017-01-10	427	428	423	426	10,000	426
2017-01-06	425	429	424	424	5,800	424
2017-01-05	418	428	417	425	10,700	425
2017-01-04	413	416	411	416	14,800	416

分割・併合履歴： [1996-12-25]1株→1.3株

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