5912 OSJBホールディングス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291181181181186,000472
2000-12-281181181161185,000472
2000-12-2711611711211256,000448
2000-12-2611711711711710,000468
2000-12-2511511711511710,000468
2000-12-2211511511411418,000456
2000-12-2111411811211810,000472
2000-12-2011611711511513,000460
2000-12-1911812011811811,000472
2000-12-181221221221221,000488
2000-12-151161221161185,000472
2000-12-141211211211212,000484
2000-12-131221221221221,000488
2000-12-121221221221224,000488
2000-12-1112312612312512,000500
2000-12-0811512011512021,000480
2000-12-071221231201204,000480
2000-12-061231231231232,000492
2000-12-0512312412212213,000488
2000-12-0412512612312316,000492
2000-12-0112012611812617,000504
2000-11-301201201201202,000480
2000-11-291171221171229,000488
2000-11-281221221201219,000484
2000-11-271201221201225,000488
2000-11-2412012312012313,000492
2000-11-221221231221237,000492
2000-11-2112312311712319,000492
2000-11-201171241171208,000480
2000-11-171171171171172,000468
2000-11-161181201171179,000468
2000-11-1512012011611611,000464
2000-11-141241241231249,000496
2000-11-1311512711512717,000508
2000-11-101171171171171,000468
2000-11-091191191161164,000464
2000-11-081241241181198,000476
2000-11-071231241191248,000496
2000-11-061201241201226,000488
2000-11-021241241141185,000472
2000-11-011221241201247,000496
2000-10-311151151141147,000456
2000-10-271141151141153,000460
2000-10-261141141141146,000456
2000-10-2512112111211210,000448
2000-10-2312012311912312,000492
2000-10-2012912912012010,000480
2000-10-1911012011012016,000480
2000-10-1712012011211740,000468
2000-10-1612112112112110,000484
2000-10-131191201191202,000480
2000-10-1212112712012719,000508
2000-10-1112612612012533,000500
2000-10-101291291261269,000504
2000-10-061291351291349,000536
2000-10-051351351291298,000516
2000-10-041301351301359,000540
2000-10-031361361301366,000544
2000-10-021291361291366,000544
2000-09-2912813712813611,000544
2000-09-281371371271283,000512
2000-09-2713713713513711,000548
2000-09-2613213612513625,000544
2000-09-251311391311395,000556
2000-09-2213513513113424,000536
2000-09-2113013913013221,000528
2000-09-2013913913113112,000524
2000-09-191251391251396,000556
2000-09-181301341231347,000536
2000-09-141301301301301,000520
2000-09-131271301271305,000520
2000-09-121271271261267,000504
2000-09-111251271251278,000508
2000-09-0812913412813415,000536
2000-09-071301331301325,000528
2000-09-0613013312913021,000520
2000-09-0513013313013033,000520
2000-09-041391391351375,000548
2000-09-011431431391393,000556
2000-08-311381381381381,000552
2000-08-301421421421424,000568
2000-08-291451451411416,000564
2000-08-281451451401415,000564
2000-08-2514414514314312,000572
2000-08-2414114414114310,000572
2000-08-231441441381386,000552
2000-08-221441451401407,000560
2000-08-211421451381385,000552
2000-08-181401451391424,000568
2000-08-171411441401405,000560
2000-08-161411411391396,000556
2000-08-151401401401402,000560
2000-08-141401401401405,000560
2000-08-111391391391392,000556
2000-08-101381451381459,000580
2000-08-091451451381446,000576
2000-08-0815015013514719,000588
2000-08-0714914913514521,000580
2000-08-0414014514014518,000580
2000-08-031391401391396,000556
2000-08-0214214713813817,000552
2000-08-0114914913914715,000588
2000-07-3114314414114222,000568
2000-07-2814514514014415,000576
2000-07-271521521521523,000608
2000-07-261541551531538,000612
2000-07-2514315614315323,000612
2000-07-2416016013914276,000568
2000-07-2115516015516012,000640
2000-07-1915716015716011,000640
2000-07-1815716015716017,000640
2000-07-1715616315615724,000628
2000-07-1416116415816419,000656
2000-07-1316016416016215,000648
2000-07-121611641601619,000644
2000-07-1116616615516073,000640
2000-07-1017017016516727,000668
2000-07-0717017016616824,000672
2000-07-061681691681696,000676
2000-07-0517517516916935,000676
2000-07-0417617617417557,000700
2000-07-0317518016017151,000684
2000-06-3016016716016734,000668
2000-06-2915716015716017,000640
2000-06-2816016115615645,000624
2000-06-2716016416016124,000644
2000-06-2616316515516021,000640
2000-06-2316016015715822,000632
2000-06-221671671641656,000660
2000-06-2116216516016419,000656
2000-06-2016616615516048,000640
2000-06-191681681621686,000672
2000-06-1616416816316822,000672
2000-06-1516616816016341,000652
2000-06-1417318016616640,000664
2000-06-1317317316917329,000692
2000-06-1217017016617052,000680
2000-06-0918118117417871,000712
2000-06-08195198175180136,000720
2000-06-07173195171190307,000760
2000-06-06150163150163199,000652
2000-06-0514214613914667,000584
2000-06-0213513913513695,000544
2000-06-0113313513313521,000540
2000-05-3113013813013158,000524
2000-05-3012913012812925,000516
2000-05-2912312512312428,000496
2000-05-2611112011112014,000480
2000-05-251131161111119,000444
2000-05-241131131131133,000452
2000-05-231151151121149,000456
2000-05-2212012011511511,000460
2000-05-191151151151155,000460
2000-05-1812012011311415,000456
2000-05-1711611611511516,000460
2000-05-161161161151158,000460
2000-05-151151151141147,000456
2000-05-121151151141154,000460
2000-05-1012012511311317,000452
2000-05-091131201131209,000480
2000-05-081121121121124,000448
2000-05-021191191111112,000444
2000-05-0112112111611918,000476
2000-04-2812012012012010,000480
2000-04-271221221201206,000480
2000-04-2512213712213024,000520
2000-04-241231231221224,000488
2000-04-211231231231237,000492
2000-04-2012212212012211,000488
2000-04-191271301271304,000520
2000-04-181231241221229,000488
2000-04-1713013012212211,000488
2000-04-1412313412313413,000536
2000-04-1312313012312818,000512
2000-04-1212513012112533,000500
2000-04-1112012312012217,000488
2000-04-101201221201205,000480
2000-04-071221221201204,000480
2000-04-0612412512412512,000500
2000-04-051231231231233,000492
2000-04-0412212512212523,000500
2000-04-031221221221223,000488
2000-03-3112812812212228,000488
2000-03-301201281171227,000488
2000-03-291251251211219,000484
2000-03-281211211211216,000484
2000-03-2711612111611719,000468
2000-03-2411611611511511,000460
2000-03-231201201201206,000480
2000-03-221251251201255,000500
2000-03-2112212512212522,000500
2000-03-1712212212012110,000484
2000-03-1612812812112517,000500
2000-03-1512512812012820,000512
2000-03-1412212812012815,000512
2000-03-1312012211312223,000488
2000-03-1012012112012043,000480
2000-03-0912012111512020,000480
2000-03-0811912111912031,000480
2000-03-0711912011911918,000476
2000-03-0611512011511923,000476
2000-03-031161171131139,000452
2000-03-0211111611111621,000464
2000-03-0111511611511617,000464
2000-02-2911212011111219,000448
2000-02-2811311511011011,000440
2000-02-2510611510611513,000460
2000-02-241141151051058,000420
2000-02-231151151061109,000440
2000-02-2211612010510530,000420
2000-02-2112012012012053,000480
2000-02-1811612011612026,000480
2000-02-1712012011611615,000464
2000-02-1612612612012018,000480
2000-02-1512513012512617,000504
2000-02-141261341251345,000536
2000-02-101261261261268,000504
2000-02-091251251251257,000500
2000-02-0813013512612720,000508
2000-02-071301301301305,000520
2000-02-041351351311315,000524
2000-02-031311311311311,000524
2000-02-021351351301356,000540
2000-02-0113613613013510,000540
2000-01-2813013012612720,000508
2000-01-2713313313013030,000520
2000-01-261351351321329,000528
2000-01-2514414413513510,000540
2000-01-2413514013514015,000560
2000-01-211351351351354,000540
2000-01-201361361351358,000540
2000-01-181351451351406,000560
2000-01-171301301301302,000520
2000-01-141261301261303,000520
2000-01-1312612612512511,000500
2000-01-1212612812512716,000508
2000-01-1112912912612615,000504
2000-01-071271271271276,000508
2000-01-061271271271273,000508
2000-01-0513013612712713,000508
2000-01-041301301301301,000520

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