5912 OSJBホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 120 | 125 | 120 | 125 | 2,000 | 500 |
| 1998-12-24 | 135 | 135 | 135 | 135 | 1,000 | 540 |
| 1998-12-22 | 135 | 135 | 135 | 135 | 1,000 | 540 |
| 1998-12-21 | 136 | 136 | 136 | 136 | 4,000 | 544 |
| 1998-12-17 | 136 | 136 | 136 | 136 | 5,000 | 544 |
| 1998-12-16 | 140 | 140 | 136 | 136 | 3,000 | 544 |
| 1998-12-14 | 136 | 136 | 136 | 136 | 1,000 | 544 |
| 1998-12-11 | 134 | 134 | 134 | 134 | 6,000 | 536 |
| 1998-11-25 | 169 | 169 | 169 | 169 | 1,000 | 676 |
| 1998-11-09 | 125 | 125 | 125 | 125 | 1,000 | 500 |
| 1998-11-06 | 125 | 125 | 125 | 125 | 1,000 | 500 |
| 1998-11-05 | 120 | 120 | 120 | 120 | 1,000 | 480 |
| 1998-11-04 | 125 | 125 | 125 | 125 | 1,000 | 500 |
| 1998-10-27 | 135 | 135 | 135 | 135 | 1,000 | 540 |
| 1998-10-26 | 130 | 130 | 115 | 115 | 5,000 | 460 |
| 1998-10-19 | 130 | 130 | 130 | 130 | 1,000 | 520 |
| 1998-10-16 | 125 | 130 | 125 | 130 | 7,000 | 520 |
| 1998-10-15 | 120 | 120 | 120 | 120 | 5,000 | 480 |
| 1998-10-14 | 121 | 131 | 121 | 131 | 5,000 | 524 |
| 1998-10-13 | 121 | 121 | 121 | 121 | 3,000 | 484 |
| 1998-10-08 | 145 | 145 | 145 | 145 | 1,000 | 580 |
| 1998-10-07 | 120 | 121 | 120 | 120 | 5,000 | 480 |
| 1998-10-06 | 120 | 120 | 120 | 120 | 2,000 | 480 |
| 1998-10-05 | 130 | 130 | 130 | 130 | 2,000 | 520 |
| 1998-10-02 | 130 | 130 | 130 | 130 | 2,000 | 520 |
| 1998-10-01 | 142 | 142 | 140 | 140 | 11,000 | 560 |
| 1998-09-28 | 143 | 143 | 142 | 142 | 3,000 | 568 |
| 1998-09-25 | 152 | 152 | 151 | 151 | 3,000 | 604 |
| 1998-09-21 | 152 | 152 | 152 | 152 | 5,000 | 608 |
| 1998-09-11 | 175 | 175 | 175 | 175 | 6,000 | 700 |
| 1998-09-04 | 160 | 160 | 160 | 160 | 1,000 | 640 |
| 1998-08-31 | 160 | 160 | 160 | 160 | 1,000 | 640 |
| 1998-08-28 | 157 | 157 | 152 | 155 | 3,000 | 620 |
| 1998-08-26 | 193 | 193 | 183 | 183 | 2,000 | 732 |
| 1998-08-25 | 193 | 193 | 193 | 193 | 1,000 | 772 |
| 1998-08-24 | 185 | 185 | 185 | 185 | 1,000 | 740 |
| 1998-08-11 | 185 | 185 | 185 | 185 | 10,000 | 740 |
| 1998-07-28 | 210 | 210 | 210 | 210 | 2,000 | 840 |
| 1998-07-24 | 210 | 210 | 210 | 210 | 2,000 | 840 |
| 1998-07-09 | 201 | 201 | 201 | 201 | 1,000 | 804 |
| 1998-06-22 | 200 | 200 | 200 | 200 | 1,000 | 800 |
| 1998-06-15 | 210 | 215 | 210 | 215 | 10,000 | 860 |
| 1998-06-12 | 185 | 200 | 185 | 200 | 7,000 | 800 |
| 1998-06-11 | 199 | 199 | 194 | 195 | 3,000 | 780 |
| 1998-06-02 | 204 | 204 | 204 | 204 | 3,000 | 816 |
| 1998-05-29 | 204 | 204 | 204 | 204 | 1,000 | 816 |
| 1998-05-28 | 210 | 210 | 203 | 203 | 2,000 | 812 |
| 1998-05-27 | 225 | 225 | 213 | 213 | 3,000 | 852 |
| 1998-05-21 | 245 | 245 | 245 | 245 | 2,000 | 980 |
| 1998-05-06 | 240 | 240 | 240 | 240 | 1,000 | 960 |
| 1998-04-27 | 235 | 235 | 235 | 235 | 2,000 | 940 |
| 1998-04-03 | 245 | 245 | 245 | 245 | 5,000 | 980 |
| 1998-04-01 | 255 | 255 | 250 | 250 | 4,000 | 1,000 |
| 1998-03-31 | 260 | 260 | 260 | 260 | 3,000 | 1,040 |
| 1998-03-27 | 269 | 269 | 259 | 260 | 6,000 | 1,040 |
| 1998-03-16 | 277 | 277 | 277 | 277 | 1,000 | 1,108 |
| 1998-03-13 | 292 | 292 | 292 | 292 | 2,000 | 1,168 |
| 1998-02-26 | 287 | 287 | 287 | 287 | 1,000 | 1,148 |
| 1998-02-25 | 292 | 292 | 292 | 292 | 4,000 | 1,168 |
| 1998-02-19 | 287 | 287 | 287 | 287 | 1,000 | 1,148 |
| 1998-02-18 | 299 | 299 | 287 | 287 | 2,000 | 1,148 |
| 1998-02-17 | 300 | 300 | 299 | 299 | 2,000 | 1,196 |
| 1998-02-16 | 315 | 315 | 315 | 315 | 1,000 | 1,260 |
| 1998-02-13 | 330 | 330 | 320 | 320 | 5,000 | 1,280 |
| 1998-02-12 | 310 | 315 | 310 | 310 | 5,000 | 1,240 |
| 1998-02-03 | 265 | 265 | 260 | 260 | 6,000 | 1,040 |
| 1998-02-02 | 250 | 250 | 250 | 250 | 5,000 | 1,000 |
| 1998-01-30 | 290 | 290 | 290 | 290 | 3,000 | 1,160 |
| 1998-01-28 | 285 | 285 | 285 | 285 | 3,000 | 1,140 |
| 1998-01-27 | 250 | 255 | 250 | 255 | 2,000 | 1,020 |
| 1998-01-26 | 220 | 225 | 220 | 225 | 3,000 | 900 |
| 1998-01-22 | 210 | 215 | 210 | 215 | 5,000 | 860 |
| 1998-01-21 | 220 | 220 | 220 | 220 | 5,000 | 880 |
| 1998-01-20 | 200 | 200 | 200 | 200 | 2,000 | 800 |
| 1998-01-06 | 195 | 195 | 195 | 195 | 5,000 | 780 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [2013-03-27]1株→2株 [2006-12-26]1株→0.25株 [1988-03-28]1株→1.03株
