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 |
---|---|---|---|---|---|---|
2000-12-29 | 118 | 118 | 118 | 118 | 6,000 | 472 |
2000-12-28 | 118 | 118 | 116 | 118 | 5,000 | 472 |
2000-12-27 | 116 | 117 | 112 | 112 | 56,000 | 448 |
2000-12-26 | 117 | 117 | 117 | 117 | 10,000 | 468 |
2000-12-25 | 115 | 117 | 115 | 117 | 10,000 | 468 |
2000-12-22 | 115 | 115 | 114 | 114 | 18,000 | 456 |
2000-12-21 | 114 | 118 | 112 | 118 | 10,000 | 472 |
2000-12-20 | 116 | 117 | 115 | 115 | 13,000 | 460 |
2000-12-19 | 118 | 120 | 118 | 118 | 11,000 | 472 |
2000-12-18 | 122 | 122 | 122 | 122 | 1,000 | 488 |
2000-12-15 | 116 | 122 | 116 | 118 | 5,000 | 472 |
2000-12-14 | 121 | 121 | 121 | 121 | 2,000 | 484 |
2000-12-13 | 122 | 122 | 122 | 122 | 1,000 | 488 |
2000-12-12 | 122 | 122 | 122 | 122 | 4,000 | 488 |
2000-12-11 | 123 | 126 | 123 | 125 | 12,000 | 500 |
2000-12-08 | 115 | 120 | 115 | 120 | 21,000 | 480 |
2000-12-07 | 122 | 123 | 120 | 120 | 4,000 | 480 |
2000-12-06 | 123 | 123 | 123 | 123 | 2,000 | 492 |
2000-12-05 | 123 | 124 | 122 | 122 | 13,000 | 488 |
2000-12-04 | 125 | 126 | 123 | 123 | 16,000 | 492 |
2000-12-01 | 120 | 126 | 118 | 126 | 17,000 | 504 |
2000-11-30 | 120 | 120 | 120 | 120 | 2,000 | 480 |
2000-11-29 | 117 | 122 | 117 | 122 | 9,000 | 488 |
2000-11-28 | 122 | 122 | 120 | 121 | 9,000 | 484 |
2000-11-27 | 120 | 122 | 120 | 122 | 5,000 | 488 |
2000-11-24 | 120 | 123 | 120 | 123 | 13,000 | 492 |
2000-11-22 | 122 | 123 | 122 | 123 | 7,000 | 492 |
2000-11-21 | 123 | 123 | 117 | 123 | 19,000 | 492 |
2000-11-20 | 117 | 124 | 117 | 120 | 8,000 | 480 |
2000-11-17 | 117 | 117 | 117 | 117 | 2,000 | 468 |
2000-11-16 | 118 | 120 | 117 | 117 | 9,000 | 468 |
2000-11-15 | 120 | 120 | 116 | 116 | 11,000 | 464 |
2000-11-14 | 124 | 124 | 123 | 124 | 9,000 | 496 |
2000-11-13 | 115 | 127 | 115 | 127 | 17,000 | 508 |
2000-11-10 | 117 | 117 | 117 | 117 | 1,000 | 468 |
2000-11-09 | 119 | 119 | 116 | 116 | 4,000 | 464 |
2000-11-08 | 124 | 124 | 118 | 119 | 8,000 | 476 |
2000-11-07 | 123 | 124 | 119 | 124 | 8,000 | 496 |
2000-11-06 | 120 | 124 | 120 | 122 | 6,000 | 488 |
2000-11-02 | 124 | 124 | 114 | 118 | 5,000 | 472 |
2000-11-01 | 122 | 124 | 120 | 124 | 7,000 | 496 |
2000-10-31 | 115 | 115 | 114 | 114 | 7,000 | 456 |
2000-10-27 | 114 | 115 | 114 | 115 | 3,000 | 460 |
2000-10-26 | 114 | 114 | 114 | 114 | 6,000 | 456 |
2000-10-25 | 121 | 121 | 112 | 112 | 10,000 | 448 |
2000-10-23 | 120 | 123 | 119 | 123 | 12,000 | 492 |
2000-10-20 | 129 | 129 | 120 | 120 | 10,000 | 480 |
2000-10-19 | 110 | 120 | 110 | 120 | 16,000 | 480 |
2000-10-17 | 120 | 120 | 112 | 117 | 40,000 | 468 |
2000-10-16 | 121 | 121 | 121 | 121 | 10,000 | 484 |
2000-10-13 | 119 | 120 | 119 | 120 | 2,000 | 480 |
2000-10-12 | 121 | 127 | 120 | 127 | 19,000 | 508 |
2000-10-11 | 126 | 126 | 120 | 125 | 33,000 | 500 |
2000-10-10 | 129 | 129 | 126 | 126 | 9,000 | 504 |
2000-10-06 | 129 | 135 | 129 | 134 | 9,000 | 536 |
2000-10-05 | 135 | 135 | 129 | 129 | 8,000 | 516 |
2000-10-04 | 130 | 135 | 130 | 135 | 9,000 | 540 |
2000-10-03 | 136 | 136 | 130 | 136 | 6,000 | 544 |
2000-10-02 | 129 | 136 | 129 | 136 | 6,000 | 544 |
2000-09-29 | 128 | 137 | 128 | 136 | 11,000 | 544 |
2000-09-28 | 137 | 137 | 127 | 128 | 3,000 | 512 |
2000-09-27 | 137 | 137 | 135 | 137 | 11,000 | 548 |
2000-09-26 | 132 | 136 | 125 | 136 | 25,000 | 544 |
2000-09-25 | 131 | 139 | 131 | 139 | 5,000 | 556 |
2000-09-22 | 135 | 135 | 131 | 134 | 24,000 | 536 |
2000-09-21 | 130 | 139 | 130 | 132 | 21,000 | 528 |
2000-09-20 | 139 | 139 | 131 | 131 | 12,000 | 524 |
2000-09-19 | 125 | 139 | 125 | 139 | 6,000 | 556 |
2000-09-18 | 130 | 134 | 123 | 134 | 7,000 | 536 |
2000-09-14 | 130 | 130 | 130 | 130 | 1,000 | 520 |
2000-09-13 | 127 | 130 | 127 | 130 | 5,000 | 520 |
2000-09-12 | 127 | 127 | 126 | 126 | 7,000 | 504 |
2000-09-11 | 125 | 127 | 125 | 127 | 8,000 | 508 |
2000-09-08 | 129 | 134 | 128 | 134 | 15,000 | 536 |
2000-09-07 | 130 | 133 | 130 | 132 | 5,000 | 528 |
2000-09-06 | 130 | 133 | 129 | 130 | 21,000 | 520 |
2000-09-05 | 130 | 133 | 130 | 130 | 33,000 | 520 |
2000-09-04 | 139 | 139 | 135 | 137 | 5,000 | 548 |
2000-09-01 | 143 | 143 | 139 | 139 | 3,000 | 556 |
2000-08-31 | 138 | 138 | 138 | 138 | 1,000 | 552 |
2000-08-30 | 142 | 142 | 142 | 142 | 4,000 | 568 |
2000-08-29 | 145 | 145 | 141 | 141 | 6,000 | 564 |
2000-08-28 | 145 | 145 | 140 | 141 | 5,000 | 564 |
2000-08-25 | 144 | 145 | 143 | 143 | 12,000 | 572 |
2000-08-24 | 141 | 144 | 141 | 143 | 10,000 | 572 |
2000-08-23 | 144 | 144 | 138 | 138 | 6,000 | 552 |
2000-08-22 | 144 | 145 | 140 | 140 | 7,000 | 560 |
2000-08-21 | 142 | 145 | 138 | 138 | 5,000 | 552 |
2000-08-18 | 140 | 145 | 139 | 142 | 4,000 | 568 |
2000-08-17 | 141 | 144 | 140 | 140 | 5,000 | 560 |
2000-08-16 | 141 | 141 | 139 | 139 | 6,000 | 556 |
2000-08-15 | 140 | 140 | 140 | 140 | 2,000 | 560 |
2000-08-14 | 140 | 140 | 140 | 140 | 5,000 | 560 |
2000-08-11 | 139 | 139 | 139 | 139 | 2,000 | 556 |
2000-08-10 | 138 | 145 | 138 | 145 | 9,000 | 580 |
2000-08-09 | 145 | 145 | 138 | 144 | 6,000 | 576 |
2000-08-08 | 150 | 150 | 135 | 147 | 19,000 | 588 |
2000-08-07 | 149 | 149 | 135 | 145 | 21,000 | 580 |
2000-08-04 | 140 | 145 | 140 | 145 | 18,000 | 580 |
2000-08-03 | 139 | 140 | 139 | 139 | 6,000 | 556 |
2000-08-02 | 142 | 147 | 138 | 138 | 17,000 | 552 |
2000-08-01 | 149 | 149 | 139 | 147 | 15,000 | 588 |
2000-07-31 | 143 | 144 | 141 | 142 | 22,000 | 568 |
2000-07-28 | 145 | 145 | 140 | 144 | 15,000 | 576 |
2000-07-27 | 152 | 152 | 152 | 152 | 3,000 | 608 |
2000-07-26 | 154 | 155 | 153 | 153 | 8,000 | 612 |
2000-07-25 | 143 | 156 | 143 | 153 | 23,000 | 612 |
2000-07-24 | 160 | 160 | 139 | 142 | 76,000 | 568 |
2000-07-21 | 155 | 160 | 155 | 160 | 12,000 | 640 |
2000-07-19 | 157 | 160 | 157 | 160 | 11,000 | 640 |
2000-07-18 | 157 | 160 | 157 | 160 | 17,000 | 640 |
2000-07-17 | 156 | 163 | 156 | 157 | 24,000 | 628 |
2000-07-14 | 161 | 164 | 158 | 164 | 19,000 | 656 |
2000-07-13 | 160 | 164 | 160 | 162 | 15,000 | 648 |
2000-07-12 | 161 | 164 | 160 | 161 | 9,000 | 644 |
2000-07-11 | 166 | 166 | 155 | 160 | 73,000 | 640 |
2000-07-10 | 170 | 170 | 165 | 167 | 27,000 | 668 |
2000-07-07 | 170 | 170 | 166 | 168 | 24,000 | 672 |
2000-07-06 | 168 | 169 | 168 | 169 | 6,000 | 676 |
2000-07-05 | 175 | 175 | 169 | 169 | 35,000 | 676 |
2000-07-04 | 176 | 176 | 174 | 175 | 57,000 | 700 |
2000-07-03 | 175 | 180 | 160 | 171 | 51,000 | 684 |
2000-06-30 | 160 | 167 | 160 | 167 | 34,000 | 668 |
2000-06-29 | 157 | 160 | 157 | 160 | 17,000 | 640 |
2000-06-28 | 160 | 161 | 156 | 156 | 45,000 | 624 |
2000-06-27 | 160 | 164 | 160 | 161 | 24,000 | 644 |
2000-06-26 | 163 | 165 | 155 | 160 | 21,000 | 640 |
2000-06-23 | 160 | 160 | 157 | 158 | 22,000 | 632 |
2000-06-22 | 167 | 167 | 164 | 165 | 6,000 | 660 |
2000-06-21 | 162 | 165 | 160 | 164 | 19,000 | 656 |
2000-06-20 | 166 | 166 | 155 | 160 | 48,000 | 640 |
2000-06-19 | 168 | 168 | 162 | 168 | 6,000 | 672 |
2000-06-16 | 164 | 168 | 163 | 168 | 22,000 | 672 |
2000-06-15 | 166 | 168 | 160 | 163 | 41,000 | 652 |
2000-06-14 | 173 | 180 | 166 | 166 | 40,000 | 664 |
2000-06-13 | 173 | 173 | 169 | 173 | 29,000 | 692 |
2000-06-12 | 170 | 170 | 166 | 170 | 52,000 | 680 |
2000-06-09 | 181 | 181 | 174 | 178 | 71,000 | 712 |
2000-06-08 | 195 | 198 | 175 | 180 | 136,000 | 720 |
2000-06-07 | 173 | 195 | 171 | 190 | 307,000 | 760 |
2000-06-06 | 150 | 163 | 150 | 163 | 199,000 | 652 |
2000-06-05 | 142 | 146 | 139 | 146 | 67,000 | 584 |
2000-06-02 | 135 | 139 | 135 | 136 | 95,000 | 544 |
2000-06-01 | 133 | 135 | 133 | 135 | 21,000 | 540 |
2000-05-31 | 130 | 138 | 130 | 131 | 58,000 | 524 |
2000-05-30 | 129 | 130 | 128 | 129 | 25,000 | 516 |
2000-05-29 | 123 | 125 | 123 | 124 | 28,000 | 496 |
2000-05-26 | 111 | 120 | 111 | 120 | 14,000 | 480 |
2000-05-25 | 113 | 116 | 111 | 111 | 9,000 | 444 |
2000-05-24 | 113 | 113 | 113 | 113 | 3,000 | 452 |
2000-05-23 | 115 | 115 | 112 | 114 | 9,000 | 456 |
2000-05-22 | 120 | 120 | 115 | 115 | 11,000 | 460 |
2000-05-19 | 115 | 115 | 115 | 115 | 5,000 | 460 |
2000-05-18 | 120 | 120 | 113 | 114 | 15,000 | 456 |
2000-05-17 | 116 | 116 | 115 | 115 | 16,000 | 460 |
2000-05-16 | 116 | 116 | 115 | 115 | 8,000 | 460 |
2000-05-15 | 115 | 115 | 114 | 114 | 7,000 | 456 |
2000-05-12 | 115 | 115 | 114 | 115 | 4,000 | 460 |
2000-05-10 | 120 | 125 | 113 | 113 | 17,000 | 452 |
2000-05-09 | 113 | 120 | 113 | 120 | 9,000 | 480 |
2000-05-08 | 112 | 112 | 112 | 112 | 4,000 | 448 |
2000-05-02 | 119 | 119 | 111 | 111 | 2,000 | 444 |
2000-05-01 | 121 | 121 | 116 | 119 | 18,000 | 476 |
2000-04-28 | 120 | 120 | 120 | 120 | 10,000 | 480 |
2000-04-27 | 122 | 122 | 120 | 120 | 6,000 | 480 |
2000-04-25 | 122 | 137 | 122 | 130 | 24,000 | 520 |
2000-04-24 | 123 | 123 | 122 | 122 | 4,000 | 488 |
2000-04-21 | 123 | 123 | 123 | 123 | 7,000 | 492 |
2000-04-20 | 122 | 122 | 120 | 122 | 11,000 | 488 |
2000-04-19 | 127 | 130 | 127 | 130 | 4,000 | 520 |
2000-04-18 | 123 | 124 | 122 | 122 | 9,000 | 488 |
2000-04-17 | 130 | 130 | 122 | 122 | 11,000 | 488 |
2000-04-14 | 123 | 134 | 123 | 134 | 13,000 | 536 |
2000-04-13 | 123 | 130 | 123 | 128 | 18,000 | 512 |
2000-04-12 | 125 | 130 | 121 | 125 | 33,000 | 500 |
2000-04-11 | 120 | 123 | 120 | 122 | 17,000 | 488 |
2000-04-10 | 120 | 122 | 120 | 120 | 5,000 | 480 |
2000-04-07 | 122 | 122 | 120 | 120 | 4,000 | 480 |
2000-04-06 | 124 | 125 | 124 | 125 | 12,000 | 500 |
2000-04-05 | 123 | 123 | 123 | 123 | 3,000 | 492 |
2000-04-04 | 122 | 125 | 122 | 125 | 23,000 | 500 |
2000-04-03 | 122 | 122 | 122 | 122 | 3,000 | 488 |
2000-03-31 | 128 | 128 | 122 | 122 | 28,000 | 488 |
2000-03-30 | 120 | 128 | 117 | 122 | 7,000 | 488 |
2000-03-29 | 125 | 125 | 121 | 121 | 9,000 | 484 |
2000-03-28 | 121 | 121 | 121 | 121 | 6,000 | 484 |
2000-03-27 | 116 | 121 | 116 | 117 | 19,000 | 468 |
2000-03-24 | 116 | 116 | 115 | 115 | 11,000 | 460 |
2000-03-23 | 120 | 120 | 120 | 120 | 6,000 | 480 |
2000-03-22 | 125 | 125 | 120 | 125 | 5,000 | 500 |
2000-03-21 | 122 | 125 | 122 | 125 | 22,000 | 500 |
2000-03-17 | 122 | 122 | 120 | 121 | 10,000 | 484 |
2000-03-16 | 128 | 128 | 121 | 125 | 17,000 | 500 |
2000-03-15 | 125 | 128 | 120 | 128 | 20,000 | 512 |
2000-03-14 | 122 | 128 | 120 | 128 | 15,000 | 512 |
2000-03-13 | 120 | 122 | 113 | 122 | 23,000 | 488 |
2000-03-10 | 120 | 121 | 120 | 120 | 43,000 | 480 |
2000-03-09 | 120 | 121 | 115 | 120 | 20,000 | 480 |
2000-03-08 | 119 | 121 | 119 | 120 | 31,000 | 480 |
2000-03-07 | 119 | 120 | 119 | 119 | 18,000 | 476 |
2000-03-06 | 115 | 120 | 115 | 119 | 23,000 | 476 |
2000-03-03 | 116 | 117 | 113 | 113 | 9,000 | 452 |
2000-03-02 | 111 | 116 | 111 | 116 | 21,000 | 464 |
2000-03-01 | 115 | 116 | 115 | 116 | 17,000 | 464 |
2000-02-29 | 112 | 120 | 111 | 112 | 19,000 | 448 |
2000-02-28 | 113 | 115 | 110 | 110 | 11,000 | 440 |
2000-02-25 | 106 | 115 | 106 | 115 | 13,000 | 460 |
2000-02-24 | 114 | 115 | 105 | 105 | 8,000 | 420 |
2000-02-23 | 115 | 115 | 106 | 110 | 9,000 | 440 |
2000-02-22 | 116 | 120 | 105 | 105 | 30,000 | 420 |
2000-02-21 | 120 | 120 | 120 | 120 | 53,000 | 480 |
2000-02-18 | 116 | 120 | 116 | 120 | 26,000 | 480 |
2000-02-17 | 120 | 120 | 116 | 116 | 15,000 | 464 |
2000-02-16 | 126 | 126 | 120 | 120 | 18,000 | 480 |
2000-02-15 | 125 | 130 | 125 | 126 | 17,000 | 504 |
2000-02-14 | 126 | 134 | 125 | 134 | 5,000 | 536 |
2000-02-10 | 126 | 126 | 126 | 126 | 8,000 | 504 |
2000-02-09 | 125 | 125 | 125 | 125 | 7,000 | 500 |
2000-02-08 | 130 | 135 | 126 | 127 | 20,000 | 508 |
2000-02-07 | 130 | 130 | 130 | 130 | 5,000 | 520 |
2000-02-04 | 135 | 135 | 131 | 131 | 5,000 | 524 |
2000-02-03 | 131 | 131 | 131 | 131 | 1,000 | 524 |
2000-02-02 | 135 | 135 | 130 | 135 | 6,000 | 540 |
2000-02-01 | 136 | 136 | 130 | 135 | 10,000 | 540 |
2000-01-28 | 130 | 130 | 126 | 127 | 20,000 | 508 |
2000-01-27 | 133 | 133 | 130 | 130 | 30,000 | 520 |
2000-01-26 | 135 | 135 | 132 | 132 | 9,000 | 528 |
2000-01-25 | 144 | 144 | 135 | 135 | 10,000 | 540 |
2000-01-24 | 135 | 140 | 135 | 140 | 15,000 | 560 |
2000-01-21 | 135 | 135 | 135 | 135 | 4,000 | 540 |
2000-01-20 | 136 | 136 | 135 | 135 | 8,000 | 540 |
2000-01-18 | 135 | 145 | 135 | 140 | 6,000 | 560 |
2000-01-17 | 130 | 130 | 130 | 130 | 2,000 | 520 |
2000-01-14 | 126 | 130 | 126 | 130 | 3,000 | 520 |
2000-01-13 | 126 | 126 | 125 | 125 | 11,000 | 500 |
2000-01-12 | 126 | 128 | 125 | 127 | 16,000 | 508 |
2000-01-11 | 129 | 129 | 126 | 126 | 15,000 | 504 |
2000-01-07 | 127 | 127 | 127 | 127 | 6,000 | 508 |
2000-01-06 | 127 | 127 | 127 | 127 | 3,000 | 508 |
2000-01-05 | 130 | 136 | 127 | 127 | 13,000 | 508 |
2000-01-04 | 130 | 130 | 130 | 130 | 1,000 | 520 |
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