5912 OSJBホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 126 | 126 | 126 | 126 | 5,000 | 504 |
| 1999-12-29 | 127 | 127 | 127 | 127 | 1,000 | 508 |
| 1999-12-28 | 127 | 127 | 126 | 126 | 5,000 | 504 |
| 1999-12-27 | 130 | 135 | 125 | 127 | 16,000 | 508 |
| 1999-12-24 | 128 | 128 | 123 | 128 | 16,000 | 512 |
| 1999-12-22 | 125 | 130 | 121 | 128 | 28,000 | 512 |
| 1999-12-21 | 123 | 124 | 120 | 120 | 23,000 | 480 |
| 1999-12-20 | 139 | 139 | 130 | 130 | 20,000 | 520 |
| 1999-12-17 | 139 | 139 | 138 | 138 | 3,000 | 552 |
| 1999-12-16 | 138 | 138 | 138 | 138 | 3,000 | 552 |
| 1999-12-15 | 140 | 145 | 138 | 145 | 8,000 | 580 |
| 1999-12-14 | 158 | 158 | 158 | 158 | 2,000 | 632 |
| 1999-12-13 | 150 | 150 | 145 | 145 | 4,000 | 580 |
| 1999-12-10 | 151 | 158 | 150 | 158 | 15,000 | 632 |
| 1999-12-09 | 150 | 151 | 150 | 151 | 5,000 | 604 |
| 1999-12-08 | 151 | 151 | 150 | 151 | 5,000 | 604 |
| 1999-12-07 | 152 | 153 | 150 | 150 | 8,000 | 600 |
| 1999-12-06 | 163 | 165 | 157 | 165 | 24,000 | 660 |
| 1999-12-03 | 157 | 164 | 157 | 164 | 4,000 | 656 |
| 1999-12-02 | 162 | 167 | 157 | 157 | 4,000 | 628 |
| 1999-12-01 | 160 | 160 | 157 | 157 | 18,000 | 628 |
| 1999-11-30 | 170 | 170 | 160 | 160 | 9,000 | 640 |
| 1999-11-29 | 146 | 175 | 146 | 173 | 29,000 | 692 |
| 1999-11-25 | 140 | 140 | 140 | 140 | 2,000 | 560 |
| 1999-11-24 | 160 | 165 | 160 | 165 | 3,000 | 660 |
| 1999-11-22 | 159 | 160 | 158 | 160 | 7,000 | 640 |
| 1999-11-19 | 149 | 157 | 149 | 157 | 14,000 | 628 |
| 1999-11-18 | 149 | 150 | 146 | 146 | 12,000 | 584 |
| 1999-11-17 | 134 | 145 | 134 | 144 | 13,000 | 576 |
| 1999-11-16 | 134 | 135 | 134 | 134 | 24,000 | 536 |
| 1999-11-15 | 140 | 142 | 135 | 135 | 11,000 | 540 |
| 1999-11-12 | 154 | 154 | 135 | 140 | 17,000 | 560 |
| 1999-11-11 | 160 | 160 | 150 | 155 | 7,000 | 620 |
| 1999-11-10 | 169 | 169 | 160 | 166 | 11,000 | 664 |
| 1999-11-09 | 171 | 171 | 170 | 170 | 15,000 | 680 |
| 1999-11-08 | 170 | 171 | 168 | 171 | 6,000 | 684 |
| 1999-11-05 | 180 | 180 | 175 | 175 | 9,000 | 700 |
| 1999-11-04 | 175 | 179 | 175 | 179 | 5,000 | 716 |
| 1999-11-02 | 175 | 175 | 175 | 175 | 5,000 | 700 |
| 1999-11-01 | 191 | 191 | 175 | 175 | 10,000 | 700 |
| 1999-10-29 | 161 | 176 | 160 | 176 | 5,000 | 704 |
| 1999-10-28 | 160 | 161 | 160 | 160 | 7,000 | 640 |
| 1999-10-27 | 159 | 160 | 159 | 160 | 5,000 | 640 |
| 1999-10-26 | 165 | 165 | 155 | 155 | 5,000 | 620 |
| 1999-10-25 | 166 | 166 | 165 | 165 | 2,000 | 660 |
| 1999-10-22 | 160 | 160 | 160 | 160 | 2,000 | 640 |
| 1999-10-21 | 170 | 170 | 160 | 168 | 14,000 | 672 |
| 1999-10-20 | 161 | 161 | 156 | 159 | 5,000 | 636 |
| 1999-10-19 | 176 | 176 | 170 | 171 | 10,000 | 684 |
| 1999-10-18 | 176 | 176 | 176 | 176 | 6,000 | 704 |
| 1999-10-15 | 180 | 190 | 175 | 176 | 28,000 | 704 |
| 1999-10-14 | 176 | 180 | 176 | 180 | 5,000 | 720 |
| 1999-10-13 | 180 | 180 | 176 | 176 | 10,000 | 704 |
| 1999-10-12 | 181 | 188 | 180 | 181 | 18,000 | 724 |
| 1999-10-08 | 177 | 177 | 176 | 176 | 9,000 | 704 |
| 1999-10-07 | 176 | 178 | 176 | 176 | 7,000 | 704 |
| 1999-10-06 | 194 | 194 | 188 | 188 | 2,000 | 752 |
| 1999-10-05 | 175 | 185 | 175 | 185 | 7,000 | 740 |
| 1999-10-04 | 185 | 186 | 171 | 175 | 41,000 | 700 |
| 1999-10-01 | 185 | 185 | 185 | 185 | 3,000 | 740 |
| 1999-09-30 | 195 | 195 | 183 | 183 | 10,000 | 732 |
| 1999-09-29 | 200 | 200 | 183 | 183 | 11,000 | 732 |
| 1999-09-28 | 200 | 200 | 200 | 200 | 3,000 | 800 |
| 1999-09-27 | 185 | 210 | 185 | 200 | 13,000 | 800 |
| 1999-09-24 | 192 | 192 | 182 | 182 | 5,000 | 728 |
| 1999-09-22 | 194 | 194 | 192 | 192 | 4,000 | 768 |
| 1999-09-21 | 204 | 204 | 192 | 194 | 27,000 | 776 |
| 1999-09-20 | 201 | 210 | 195 | 198 | 23,000 | 792 |
| 1999-09-17 | 211 | 211 | 206 | 211 | 12,000 | 844 |
| 1999-09-16 | 225 | 225 | 211 | 211 | 8,000 | 844 |
| 1999-09-14 | 226 | 226 | 225 | 225 | 8,000 | 900 |
| 1999-09-13 | 225 | 225 | 225 | 225 | 2,000 | 900 |
| 1999-09-10 | 225 | 225 | 211 | 211 | 10,000 | 844 |
| 1999-09-09 | 214 | 225 | 210 | 225 | 10,000 | 900 |
| 1999-09-08 | 225 | 225 | 225 | 225 | 3,000 | 900 |
| 1999-09-07 | 227 | 235 | 227 | 235 | 4,000 | 940 |
| 1999-09-06 | 230 | 230 | 225 | 225 | 10,000 | 900 |
| 1999-09-03 | 235 | 235 | 230 | 235 | 19,000 | 940 |
| 1999-09-02 | 234 | 234 | 230 | 230 | 6,000 | 920 |
| 1999-09-01 | 245 | 249 | 233 | 234 | 7,000 | 936 |
| 1999-08-31 | 245 | 245 | 245 | 245 | 1,000 | 980 |
| 1999-08-30 | 238 | 238 | 238 | 238 | 5,000 | 952 |
| 1999-08-27 | 252 | 252 | 252 | 252 | 10,000 | 1,008 |
| 1999-08-26 | 251 | 252 | 251 | 252 | 4,000 | 1,008 |
| 1999-08-25 | 246 | 246 | 246 | 246 | 8,000 | 984 |
| 1999-08-24 | 239 | 245 | 231 | 231 | 21,000 | 924 |
| 1999-08-23 | 258 | 258 | 248 | 253 | 6,000 | 1,012 |
| 1999-08-20 | 236 | 259 | 236 | 259 | 21,000 | 1,036 |
| 1999-08-19 | 241 | 241 | 241 | 241 | 5,000 | 964 |
| 1999-08-18 | 255 | 255 | 241 | 241 | 19,000 | 964 |
| 1999-08-17 | 261 | 261 | 255 | 255 | 2,000 | 1,020 |
| 1999-08-16 | 246 | 246 | 245 | 246 | 3,000 | 984 |
| 1999-08-13 | 244 | 245 | 242 | 242 | 7,000 | 968 |
| 1999-08-12 | 261 | 261 | 242 | 244 | 11,000 | 976 |
| 1999-08-11 | 241 | 261 | 241 | 261 | 5,000 | 1,044 |
| 1999-08-10 | 241 | 256 | 241 | 251 | 6,000 | 1,004 |
| 1999-08-09 | 235 | 250 | 235 | 240 | 6,000 | 960 |
| 1999-08-06 | 250 | 250 | 250 | 250 | 3,000 | 1,000 |
| 1999-08-05 | 251 | 266 | 241 | 250 | 20,000 | 1,000 |
| 1999-08-04 | 270 | 270 | 251 | 251 | 13,000 | 1,004 |
| 1999-08-03 | 285 | 285 | 270 | 270 | 11,000 | 1,080 |
| 1999-08-02 | 295 | 295 | 270 | 275 | 15,000 | 1,100 |
| 1999-07-30 | 293 | 310 | 293 | 295 | 61,000 | 1,180 |
| 1999-07-29 | 285 | 316 | 285 | 312 | 140,000 | 1,248 |
| 1999-07-28 | 271 | 287 | 270 | 270 | 25,000 | 1,080 |
| 1999-07-27 | 275 | 285 | 270 | 270 | 35,000 | 1,080 |
| 1999-07-26 | 265 | 289 | 265 | 270 | 42,000 | 1,080 |
| 1999-07-23 | 241 | 260 | 240 | 260 | 22,000 | 1,040 |
| 1999-07-22 | 288 | 290 | 270 | 271 | 54,000 | 1,084 |
| 1999-07-21 | 278 | 289 | 265 | 286 | 55,000 | 1,144 |
| 1999-07-19 | 270 | 279 | 265 | 279 | 46,000 | 1,116 |
| 1999-07-16 | 281 | 285 | 270 | 270 | 165,000 | 1,080 |
| 1999-07-15 | 239 | 289 | 239 | 276 | 204,000 | 1,104 |
| 1999-07-14 | 225 | 230 | 218 | 230 | 48,000 | 920 |
| 1999-07-13 | 205 | 224 | 205 | 219 | 7,000 | 876 |
| 1999-07-12 | 224 | 225 | 224 | 225 | 9,000 | 900 |
| 1999-07-09 | 220 | 225 | 211 | 225 | 11,000 | 900 |
| 1999-07-08 | 222 | 222 | 219 | 219 | 14,000 | 876 |
| 1999-07-07 | 221 | 225 | 220 | 221 | 20,000 | 884 |
| 1999-07-06 | 221 | 221 | 221 | 221 | 10,000 | 884 |
| 1999-07-05 | 216 | 225 | 215 | 220 | 16,000 | 880 |
| 1999-07-02 | 215 | 220 | 210 | 215 | 38,000 | 860 |
| 1999-07-01 | 215 | 215 | 215 | 215 | 14,000 | 860 |
| 1999-06-30 | 211 | 215 | 210 | 215 | 10,000 | 860 |
| 1999-06-29 | 217 | 225 | 217 | 225 | 8,000 | 900 |
| 1999-06-28 | 220 | 220 | 220 | 220 | 12,000 | 880 |
| 1999-06-25 | 220 | 220 | 219 | 219 | 12,000 | 876 |
| 1999-06-24 | 230 | 230 | 230 | 230 | 5,000 | 920 |
| 1999-06-23 | 230 | 230 | 226 | 230 | 7,000 | 920 |
| 1999-06-22 | 236 | 239 | 230 | 230 | 30,000 | 920 |
| 1999-06-21 | 220 | 220 | 220 | 220 | 35,000 | 880 |
| 1999-06-18 | 220 | 220 | 217 | 217 | 25,000 | 868 |
| 1999-06-17 | 220 | 223 | 218 | 218 | 42,000 | 872 |
| 1999-06-16 | 221 | 224 | 213 | 217 | 37,000 | 868 |
| 1999-06-15 | 215 | 225 | 215 | 215 | 33,000 | 860 |
| 1999-06-14 | 199 | 210 | 198 | 210 | 39,000 | 840 |
| 1999-06-11 | 200 | 200 | 186 | 188 | 24,000 | 752 |
| 1999-06-10 | 175 | 176 | 175 | 175 | 4,000 | 700 |
| 1999-06-09 | 165 | 165 | 165 | 165 | 5,000 | 660 |
| 1999-06-08 | 170 | 170 | 170 | 170 | 5,000 | 680 |
| 1999-06-07 | 160 | 160 | 160 | 160 | 4,000 | 640 |
| 1999-06-03 | 170 | 170 | 170 | 170 | 1,000 | 680 |
| 1999-06-02 | 165 | 165 | 165 | 165 | 3,000 | 660 |
| 1999-06-01 | 164 | 164 | 164 | 164 | 1,000 | 656 |
| 1999-05-31 | 165 | 165 | 165 | 165 | 1,000 | 660 |
| 1999-05-26 | 175 | 175 | 170 | 175 | 8,000 | 700 |
| 1999-05-25 | 160 | 160 | 160 | 160 | 1,000 | 640 |
| 1999-05-24 | 155 | 155 | 155 | 155 | 2,000 | 620 |
| 1999-05-21 | 145 | 145 | 145 | 145 | 1,000 | 580 |
| 1999-05-14 | 170 | 170 | 170 | 170 | 4,000 | 680 |
| 1999-05-13 | 175 | 175 | 175 | 175 | 2,000 | 700 |
| 1999-05-11 | 179 | 179 | 179 | 179 | 3,000 | 716 |
| 1999-05-10 | 175 | 175 | 171 | 175 | 19,000 | 700 |
| 1999-05-07 | 170 | 180 | 170 | 170 | 10,000 | 680 |
| 1999-04-30 | 165 | 165 | 165 | 165 | 4,000 | 660 |
| 1999-04-28 | 166 | 166 | 165 | 165 | 3,000 | 660 |
| 1999-04-27 | 165 | 170 | 165 | 170 | 5,000 | 680 |
| 1999-04-26 | 165 | 165 | 165 | 165 | 5,000 | 660 |
| 1999-04-23 | 170 | 170 | 165 | 165 | 2,000 | 660 |
| 1999-04-22 | 166 | 170 | 165 | 170 | 3,000 | 680 |
| 1999-04-21 | 175 | 175 | 170 | 170 | 2,000 | 680 |
| 1999-04-20 | 175 | 175 | 170 | 170 | 11,000 | 680 |
| 1999-04-19 | 175 | 175 | 167 | 167 | 9,000 | 668 |
| 1999-04-16 | 175 | 175 | 165 | 166 | 6,000 | 664 |
| 1999-04-15 | 174 | 175 | 166 | 175 | 12,000 | 700 |
| 1999-04-14 | 172 | 175 | 172 | 175 | 3,000 | 700 |
| 1999-04-13 | 179 | 179 | 170 | 170 | 2,000 | 680 |
| 1999-04-12 | 163 | 164 | 163 | 164 | 3,000 | 656 |
| 1999-04-09 | 173 | 173 | 160 | 162 | 8,000 | 648 |
| 1999-04-08 | 158 | 158 | 158 | 158 | 9,000 | 632 |
| 1999-04-07 | 155 | 158 | 155 | 158 | 9,000 | 632 |
| 1999-04-06 | 140 | 158 | 140 | 158 | 8,000 | 632 |
| 1999-04-05 | 145 | 145 | 145 | 145 | 2,000 | 580 |
| 1999-04-02 | 145 | 145 | 141 | 141 | 5,000 | 564 |
| 1999-03-29 | 132 | 155 | 132 | 155 | 18,000 | 620 |
| 1999-03-25 | 141 | 141 | 141 | 141 | 1,000 | 564 |
| 1999-03-24 | 150 | 150 | 150 | 150 | 2,000 | 600 |
| 1999-03-23 | 155 | 155 | 141 | 141 | 16,000 | 564 |
| 1999-03-19 | 150 | 150 | 140 | 141 | 7,000 | 564 |
| 1999-03-18 | 145 | 150 | 135 | 150 | 6,000 | 600 |
| 1999-03-17 | 138 | 155 | 138 | 155 | 9,000 | 620 |
| 1999-03-16 | 128 | 135 | 128 | 135 | 9,000 | 540 |
| 1999-03-15 | 135 | 135 | 127 | 127 | 6,000 | 508 |
| 1999-03-12 | 128 | 128 | 120 | 120 | 35,000 | 480 |
| 1999-03-10 | 118 | 121 | 118 | 121 | 5,000 | 484 |
| 1999-03-09 | 118 | 118 | 118 | 118 | 2,000 | 472 |
| 1999-03-05 | 138 | 138 | 138 | 138 | 5,000 | 552 |
| 1999-03-03 | 118 | 118 | 118 | 118 | 1,000 | 472 |
| 1999-03-01 | 138 | 138 | 138 | 138 | 1,000 | 552 |
| 1999-02-26 | 115 | 115 | 115 | 115 | 1,000 | 460 |
| 1999-02-23 | 120 | 120 | 120 | 120 | 10,000 | 480 |
| 1999-02-16 | 140 | 140 | 140 | 140 | 3,000 | 560 |
| 1999-02-08 | 140 | 140 | 140 | 140 | 1,000 | 560 |
| 1999-01-22 | 110 | 110 | 110 | 110 | 2,000 | 440 |
| 1999-01-13 | 115 | 115 | 115 | 115 | 3,000 | 460 |
| 1999-01-04 | 125 | 125 | 125 | 125 | 1,000 | 500 |
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
