5912 OSJBホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 55 | 56 | 55 | 56 | 4,000 | 224 |
| 2001-12-27 | 55 | 56 | 51 | 56 | 31,000 | 224 |
| 2001-12-26 | 52 | 55 | 51 | 55 | 24,000 | 220 |
| 2001-12-25 | 54 | 55 | 52 | 52 | 18,000 | 208 |
| 2001-12-21 | 53 | 55 | 52 | 52 | 38,000 | 208 |
| 2001-12-20 | 45 | 51 | 45 | 50 | 51,000 | 200 |
| 2001-12-19 | 45 | 46 | 43 | 46 | 35,000 | 184 |
| 2001-12-18 | 47 | 54 | 47 | 50 | 78,000 | 200 |
| 2001-12-17 | 54 | 58 | 52 | 52 | 68,000 | 208 |
| 2001-12-14 | 48 | 56 | 48 | 54 | 67,000 | 216 |
| 2001-12-13 | 57 | 58 | 56 | 57 | 95,000 | 228 |
| 2001-12-12 | 57 | 59 | 49 | 56 | 321,000 | 224 |
| 2001-12-11 | 62 | 65 | 59 | 59 | 66,000 | 236 |
| 2001-12-10 | 68 | 74 | 62 | 64 | 57,000 | 256 |
| 2001-12-07 | 73 | 78 | 67 | 69 | 34,000 | 276 |
| 2001-12-06 | 84 | 84 | 78 | 78 | 9,000 | 312 |
| 2001-12-05 | 80 | 80 | 76 | 79 | 12,000 | 316 |
| 2001-12-04 | 81 | 81 | 76 | 80 | 13,000 | 320 |
| 2001-12-03 | 81 | 84 | 80 | 84 | 12,000 | 336 |
| 2001-11-30 | 84 | 84 | 83 | 83 | 13,000 | 332 |
| 2001-11-29 | 87 | 87 | 84 | 84 | 19,000 | 336 |
| 2001-11-28 | 92 | 92 | 82 | 86 | 70,000 | 344 |
| 2001-11-27 | 95 | 96 | 91 | 92 | 32,000 | 368 |
| 2001-11-26 | 96 | 98 | 92 | 98 | 22,000 | 392 |
| 2001-11-22 | 95 | 96 | 91 | 92 | 20,000 | 368 |
| 2001-11-21 | 97 | 97 | 95 | 95 | 23,000 | 380 |
| 2001-11-20 | 97 | 99 | 97 | 97 | 9,000 | 388 |
| 2001-11-19 | 100 | 101 | 100 | 101 | 8,000 | 404 |
| 2001-11-16 | 101 | 101 | 99 | 99 | 5,000 | 396 |
| 2001-11-15 | 100 | 102 | 99 | 102 | 10,000 | 408 |
| 2001-11-14 | 105 | 106 | 100 | 100 | 25,000 | 400 |
| 2001-11-13 | 105 | 105 | 97 | 105 | 46,000 | 420 |
| 2001-11-12 | 110 | 110 | 107 | 107 | 3,000 | 428 |
| 2001-11-09 | 108 | 110 | 107 | 110 | 18,000 | 440 |
| 2001-11-08 | 118 | 118 | 107 | 107 | 38,000 | 428 |
| 2001-11-07 | 114 | 118 | 109 | 111 | 24,000 | 444 |
| 2001-11-06 | 113 | 114 | 112 | 112 | 5,000 | 448 |
| 2001-11-05 | 111 | 115 | 110 | 114 | 14,000 | 456 |
| 2001-11-02 | 115 | 115 | 111 | 111 | 11,000 | 444 |
| 2001-11-01 | 113 | 115 | 111 | 115 | 7,000 | 460 |
| 2001-10-31 | 113 | 113 | 113 | 113 | 2,000 | 452 |
| 2001-10-30 | 112 | 112 | 111 | 111 | 3,000 | 444 |
| 2001-10-26 | 119 | 120 | 114 | 114 | 12,000 | 456 |
| 2001-10-25 | 119 | 119 | 118 | 119 | 7,000 | 476 |
| 2001-10-24 | 120 | 120 | 117 | 120 | 11,000 | 480 |
| 2001-10-23 | 113 | 115 | 110 | 115 | 21,000 | 460 |
| 2001-10-22 | 111 | 114 | 110 | 110 | 14,000 | 440 |
| 2001-10-19 | 110 | 111 | 110 | 110 | 4,000 | 440 |
| 2001-10-18 | 115 | 118 | 109 | 118 | 23,000 | 472 |
| 2001-10-17 | 114 | 115 | 114 | 115 | 22,000 | 460 |
| 2001-10-16 | 114 | 114 | 114 | 114 | 8,000 | 456 |
| 2001-10-15 | 115 | 115 | 110 | 114 | 11,000 | 456 |
| 2001-10-12 | 112 | 115 | 110 | 115 | 15,000 | 460 |
| 2001-10-11 | 113 | 113 | 107 | 107 | 10,000 | 428 |
| 2001-10-10 | 114 | 114 | 109 | 109 | 6,000 | 436 |
| 2001-10-09 | 120 | 120 | 104 | 104 | 21,000 | 416 |
| 2001-10-05 | 120 | 120 | 120 | 120 | 6,000 | 480 |
| 2001-10-04 | 122 | 122 | 117 | 117 | 10,000 | 468 |
| 2001-10-03 | 123 | 123 | 111 | 122 | 12,000 | 488 |
| 2001-10-02 | 121 | 124 | 121 | 124 | 10,000 | 496 |
| 2001-10-01 | 124 | 124 | 116 | 121 | 13,000 | 484 |
| 2001-09-28 | 120 | 125 | 110 | 124 | 18,000 | 496 |
| 2001-09-27 | 120 | 120 | 119 | 119 | 3,000 | 476 |
| 2001-09-26 | 124 | 124 | 120 | 120 | 2,000 | 480 |
| 2001-09-25 | 120 | 128 | 119 | 125 | 15,000 | 500 |
| 2001-09-21 | 109 | 115 | 108 | 115 | 5,000 | 460 |
| 2001-09-20 | 117 | 117 | 106 | 108 | 6,000 | 432 |
| 2001-09-19 | 105 | 119 | 105 | 117 | 13,000 | 468 |
| 2001-09-18 | 107 | 110 | 107 | 110 | 4,000 | 440 |
| 2001-09-17 | 121 | 121 | 102 | 106 | 7,000 | 424 |
| 2001-09-14 | 122 | 122 | 122 | 122 | 11,000 | 488 |
| 2001-09-13 | 102 | 125 | 102 | 124 | 8,000 | 496 |
| 2001-09-12 | 108 | 110 | 101 | 110 | 14,000 | 440 |
| 2001-09-11 | 109 | 118 | 108 | 109 | 7,000 | 436 |
| 2001-09-10 | 115 | 115 | 107 | 108 | 8,000 | 432 |
| 2001-09-07 | 116 | 116 | 115 | 115 | 2,000 | 460 |
| 2001-09-06 | 118 | 118 | 117 | 118 | 12,000 | 472 |
| 2001-09-05 | 113 | 117 | 113 | 117 | 11,000 | 468 |
| 2001-09-04 | 126 | 126 | 115 | 118 | 11,000 | 472 |
| 2001-09-03 | 127 | 127 | 127 | 127 | 2,000 | 508 |
| 2001-08-31 | 127 | 128 | 122 | 128 | 25,000 | 512 |
| 2001-08-30 | 128 | 128 | 121 | 121 | 7,000 | 484 |
| 2001-08-29 | 123 | 128 | 123 | 127 | 13,000 | 508 |
| 2001-08-28 | 127 | 127 | 124 | 125 | 3,000 | 500 |
| 2001-08-27 | 126 | 130 | 126 | 129 | 8,000 | 516 |
| 2001-08-24 | 118 | 121 | 118 | 121 | 4,000 | 484 |
| 2001-08-23 | 123 | 123 | 116 | 123 | 10,000 | 492 |
| 2001-08-22 | 122 | 125 | 122 | 125 | 8,000 | 500 |
| 2001-08-21 | 123 | 123 | 123 | 123 | 4,000 | 492 |
| 2001-08-20 | 127 | 127 | 127 | 127 | 2,000 | 508 |
| 2001-08-17 | 125 | 125 | 122 | 122 | 4,000 | 488 |
| 2001-08-16 | 123 | 125 | 122 | 125 | 8,000 | 500 |
| 2001-08-15 | 129 | 129 | 121 | 129 | 5,000 | 516 |
| 2001-08-14 | 124 | 124 | 124 | 124 | 2,000 | 496 |
| 2001-08-13 | 127 | 130 | 120 | 124 | 6,000 | 496 |
| 2001-08-10 | 124 | 130 | 119 | 130 | 16,000 | 520 |
| 2001-08-08 | 124 | 124 | 124 | 124 | 2,000 | 496 |
| 2001-08-07 | 128 | 128 | 123 | 123 | 7,000 | 492 |
| 2001-08-06 | 121 | 126 | 121 | 126 | 4,000 | 504 |
| 2001-08-03 | 130 | 130 | 121 | 123 | 6,000 | 492 |
| 2001-08-02 | 126 | 129 | 126 | 129 | 10,000 | 516 |
| 2001-08-01 | 124 | 126 | 124 | 126 | 12,000 | 504 |
| 2001-07-31 | 124 | 124 | 120 | 123 | 6,000 | 492 |
| 2001-07-27 | 117 | 125 | 117 | 125 | 2,000 | 500 |
| 2001-07-26 | 119 | 122 | 114 | 122 | 19,000 | 488 |
| 2001-07-25 | 119 | 122 | 119 | 122 | 16,000 | 488 |
| 2001-07-24 | 120 | 120 | 119 | 119 | 15,000 | 476 |
| 2001-07-23 | 121 | 122 | 121 | 121 | 3,000 | 484 |
| 2001-07-19 | 122 | 123 | 122 | 123 | 2,000 | 492 |
| 2001-07-18 | 121 | 124 | 120 | 124 | 14,000 | 496 |
| 2001-07-17 | 122 | 125 | 122 | 125 | 2,000 | 500 |
| 2001-07-16 | 126 | 127 | 121 | 121 | 7,000 | 484 |
| 2001-07-13 | 120 | 125 | 120 | 125 | 11,000 | 500 |
| 2001-07-12 | 121 | 127 | 121 | 127 | 16,000 | 508 |
| 2001-07-11 | 124 | 124 | 122 | 122 | 7,000 | 488 |
| 2001-07-10 | 123 | 123 | 123 | 123 | 2,000 | 492 |
| 2001-07-09 | 131 | 131 | 125 | 125 | 25,000 | 500 |
| 2001-07-06 | 130 | 132 | 127 | 130 | 6,000 | 520 |
| 2001-07-05 | 132 | 132 | 132 | 132 | 4,000 | 528 |
| 2001-07-04 | 132 | 138 | 132 | 132 | 9,000 | 528 |
| 2001-07-03 | 125 | 126 | 125 | 126 | 7,000 | 504 |
| 2001-07-02 | 130 | 134 | 125 | 125 | 14,000 | 500 |
| 2001-06-29 | 130 | 130 | 125 | 129 | 11,000 | 516 |
| 2001-06-28 | 128 | 129 | 124 | 129 | 21,000 | 516 |
| 2001-06-27 | 127 | 129 | 123 | 124 | 10,000 | 496 |
| 2001-06-26 | 125 | 127 | 124 | 127 | 3,000 | 508 |
| 2001-06-25 | 129 | 130 | 125 | 125 | 14,000 | 500 |
| 2001-06-22 | 129 | 129 | 129 | 129 | 1,000 | 516 |
| 2001-06-21 | 123 | 129 | 123 | 129 | 7,000 | 516 |
| 2001-06-20 | 129 | 130 | 123 | 123 | 16,000 | 492 |
| 2001-06-19 | 132 | 132 | 129 | 129 | 9,000 | 516 |
| 2001-06-18 | 135 | 135 | 134 | 134 | 15,000 | 536 |
| 2001-06-15 | 123 | 125 | 123 | 125 | 16,000 | 500 |
| 2001-06-14 | 123 | 125 | 123 | 125 | 11,000 | 500 |
| 2001-06-13 | 123 | 123 | 123 | 123 | 1,000 | 492 |
| 2001-06-12 | 124 | 124 | 123 | 123 | 5,000 | 492 |
| 2001-06-11 | 123 | 125 | 122 | 123 | 27,000 | 492 |
| 2001-06-08 | 122 | 123 | 122 | 122 | 31,000 | 488 |
| 2001-06-07 | 124 | 127 | 124 | 127 | 9,000 | 508 |
| 2001-06-06 | 125 | 125 | 124 | 124 | 6,000 | 496 |
| 2001-06-05 | 125 | 125 | 124 | 124 | 11,000 | 496 |
| 2001-06-04 | 127 | 127 | 124 | 124 | 9,000 | 496 |
| 2001-06-01 | 127 | 127 | 126 | 126 | 13,000 | 504 |
| 2001-05-31 | 127 | 127 | 127 | 127 | 5,000 | 508 |
| 2001-05-30 | 127 | 127 | 127 | 127 | 1,000 | 508 |
| 2001-05-29 | 132 | 132 | 128 | 132 | 24,000 | 528 |
| 2001-05-28 | 134 | 138 | 134 | 137 | 13,000 | 548 |
| 2001-05-25 | 144 | 145 | 133 | 139 | 52,000 | 556 |
| 2001-05-24 | 131 | 147 | 127 | 142 | 221,000 | 568 |
| 2001-05-23 | 130 | 130 | 127 | 130 | 24,000 | 520 |
| 2001-05-22 | 128 | 133 | 128 | 129 | 25,000 | 516 |
| 2001-05-21 | 128 | 128 | 127 | 128 | 8,000 | 512 |
| 2001-05-18 | 129 | 130 | 128 | 128 | 19,000 | 512 |
| 2001-05-17 | 130 | 130 | 129 | 129 | 5,000 | 516 |
| 2001-05-16 | 131 | 131 | 127 | 127 | 11,000 | 508 |
| 2001-05-15 | 131 | 133 | 129 | 129 | 21,000 | 516 |
| 2001-05-14 | 134 | 135 | 131 | 132 | 26,000 | 528 |
| 2001-05-11 | 134 | 134 | 133 | 133 | 8,000 | 532 |
| 2001-05-10 | 136 | 136 | 134 | 134 | 6,000 | 536 |
| 2001-05-09 | 135 | 137 | 135 | 137 | 5,000 | 548 |
| 2001-05-08 | 139 | 140 | 135 | 135 | 24,000 | 540 |
| 2001-05-07 | 138 | 139 | 136 | 138 | 5,000 | 552 |
| 2001-05-02 | 139 | 139 | 133 | 139 | 23,000 | 556 |
| 2001-05-01 | 136 | 138 | 134 | 138 | 31,000 | 552 |
| 2001-04-27 | 137 | 137 | 131 | 131 | 28,000 | 524 |
| 2001-04-26 | 137 | 138 | 135 | 135 | 17,000 | 540 |
| 2001-04-25 | 135 | 137 | 135 | 135 | 18,000 | 540 |
| 2001-04-24 | 132 | 134 | 130 | 134 | 5,000 | 536 |
| 2001-04-23 | 133 | 134 | 132 | 132 | 7,000 | 528 |
| 2001-04-20 | 130 | 132 | 130 | 132 | 5,000 | 528 |
| 2001-04-19 | 134 | 135 | 130 | 130 | 19,000 | 520 |
| 2001-04-18 | 134 | 134 | 132 | 132 | 13,000 | 528 |
| 2001-04-17 | 132 | 135 | 131 | 134 | 27,000 | 536 |
| 2001-04-16 | 132 | 133 | 131 | 131 | 27,000 | 524 |
| 2001-04-13 | 130 | 130 | 129 | 129 | 13,000 | 516 |
| 2001-04-12 | 133 | 135 | 128 | 129 | 9,000 | 516 |
| 2001-04-11 | 128 | 132 | 128 | 128 | 39,000 | 512 |
| 2001-04-10 | 132 | 132 | 128 | 128 | 9,000 | 512 |
| 2001-04-09 | 131 | 131 | 128 | 128 | 20,000 | 512 |
| 2001-04-06 | 131 | 132 | 128 | 131 | 11,000 | 524 |
| 2001-04-05 | 125 | 132 | 125 | 132 | 20,000 | 528 |
| 2001-04-04 | 124 | 124 | 124 | 124 | 1,000 | 496 |
| 2001-04-03 | 123 | 130 | 123 | 129 | 24,000 | 516 |
| 2001-04-02 | 128 | 128 | 124 | 124 | 17,000 | 496 |
| 2001-03-30 | 130 | 130 | 123 | 124 | 22,000 | 496 |
| 2001-03-29 | 127 | 130 | 123 | 130 | 24,000 | 520 |
| 2001-03-28 | 125 | 126 | 123 | 123 | 23,000 | 492 |
| 2001-03-27 | 124 | 125 | 122 | 125 | 11,000 | 500 |
| 2001-03-26 | 120 | 125 | 119 | 125 | 36,000 | 500 |
| 2001-03-23 | 121 | 121 | 118 | 121 | 23,000 | 484 |
| 2001-03-22 | 118 | 123 | 118 | 123 | 21,000 | 492 |
| 2001-03-21 | 118 | 128 | 115 | 128 | 29,000 | 512 |
| 2001-03-19 | 114 | 118 | 114 | 118 | 3,000 | 472 |
| 2001-03-16 | 114 | 115 | 114 | 115 | 8,000 | 460 |
| 2001-03-15 | 114 | 118 | 113 | 115 | 15,000 | 460 |
| 2001-03-14 | 115 | 118 | 115 | 118 | 6,000 | 472 |
| 2001-03-13 | 117 | 117 | 117 | 117 | 1,000 | 468 |
| 2001-03-12 | 120 | 122 | 118 | 118 | 6,000 | 472 |
| 2001-03-09 | 129 | 129 | 121 | 123 | 20,000 | 492 |
| 2001-03-08 | 119 | 119 | 116 | 119 | 7,000 | 476 |
| 2001-03-07 | 114 | 117 | 114 | 115 | 12,000 | 460 |
| 2001-03-06 | 113 | 115 | 113 | 114 | 10,000 | 456 |
| 2001-03-05 | 113 | 115 | 113 | 115 | 11,000 | 460 |
| 2001-03-02 | 118 | 118 | 117 | 118 | 6,000 | 472 |
| 2001-03-01 | 123 | 123 | 119 | 119 | 5,000 | 476 |
| 2001-02-28 | 123 | 123 | 119 | 119 | 3,000 | 476 |
| 2001-02-27 | 126 | 126 | 121 | 124 | 8,000 | 496 |
| 2001-02-26 | 122 | 122 | 120 | 121 | 14,000 | 484 |
| 2001-02-23 | 118 | 119 | 118 | 119 | 8,000 | 476 |
| 2001-02-22 | 115 | 119 | 115 | 116 | 7,000 | 464 |
| 2001-02-21 | 120 | 120 | 119 | 120 | 14,000 | 480 |
| 2001-02-20 | 115 | 120 | 115 | 120 | 14,000 | 480 |
| 2001-02-19 | 115 | 118 | 115 | 118 | 4,000 | 472 |
| 2001-02-16 | 119 | 119 | 119 | 119 | 7,000 | 476 |
| 2001-02-15 | 116 | 118 | 116 | 116 | 9,000 | 464 |
| 2001-02-14 | 116 | 116 | 116 | 116 | 3,000 | 464 |
| 2001-02-13 | 112 | 116 | 112 | 116 | 6,000 | 464 |
| 2001-02-09 | 112 | 115 | 112 | 115 | 4,000 | 460 |
| 2001-02-08 | 115 | 115 | 112 | 112 | 7,000 | 448 |
| 2001-02-07 | 116 | 116 | 115 | 115 | 8,000 | 460 |
| 2001-02-06 | 113 | 118 | 113 | 118 | 11,000 | 472 |
| 2001-02-05 | 113 | 115 | 113 | 113 | 11,000 | 452 |
| 2001-02-02 | 113 | 113 | 113 | 113 | 4,000 | 452 |
| 2001-02-01 | 110 | 113 | 110 | 112 | 10,000 | 448 |
| 2001-01-31 | 113 | 113 | 112 | 113 | 5,000 | 452 |
| 2001-01-30 | 112 | 114 | 112 | 114 | 17,000 | 456 |
| 2001-01-29 | 110 | 111 | 109 | 111 | 17,000 | 444 |
| 2001-01-26 | 112 | 112 | 111 | 111 | 2,000 | 444 |
| 2001-01-25 | 113 | 114 | 112 | 112 | 11,000 | 448 |
| 2001-01-24 | 110 | 114 | 110 | 114 | 7,000 | 456 |
| 2001-01-23 | 116 | 116 | 110 | 110 | 11,000 | 440 |
| 2001-01-22 | 111 | 111 | 109 | 109 | 15,000 | 436 |
| 2001-01-19 | 111 | 116 | 111 | 114 | 9,000 | 456 |
| 2001-01-18 | 120 | 120 | 110 | 115 | 32,000 | 460 |
| 2001-01-17 | 118 | 118 | 110 | 111 | 23,000 | 444 |
| 2001-01-16 | 119 | 119 | 118 | 119 | 3,000 | 476 |
| 2001-01-15 | 120 | 120 | 119 | 119 | 4,000 | 476 |
| 2001-01-12 | 113 | 118 | 113 | 118 | 2,000 | 472 |
| 2001-01-11 | 116 | 116 | 110 | 110 | 5,000 | 440 |
| 2001-01-10 | 113 | 120 | 109 | 120 | 14,000 | 480 |
| 2001-01-09 | 107 | 109 | 107 | 109 | 14,000 | 436 |
| 2001-01-05 | 119 | 120 | 119 | 119 | 9,000 | 476 |
| 2001-01-04 | 120 | 120 | 120 | 120 | 1,000 | 480 |
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
