5912 OSJBホールディングス(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 27 | 29 | 27 | 28 | 37,000 | 112 |
2002-12-27 | 28 | 29 | 26 | 26 | 42,000 | 104 |
2002-12-26 | 23 | 32 | 23 | 26 | 210,000 | 104 |
2002-12-25 | 22 | 23 | 21 | 22 | 38,000 | 88 |
2002-12-24 | 23 | 23 | 22 | 22 | 54,000 | 88 |
2002-12-20 | 25 | 25 | 22 | 24 | 74,000 | 96 |
2002-12-19 | 22 | 25 | 22 | 25 | 37,000 | 100 |
2002-12-18 | 22 | 22 | 22 | 22 | 21,000 | 88 |
2002-12-17 | 22 | 23 | 22 | 22 | 24,000 | 88 |
2002-12-16 | 23 | 23 | 22 | 22 | 23,000 | 88 |
2002-12-13 | 23 | 25 | 23 | 23 | 87,000 | 92 |
2002-12-12 | 25 | 25 | 23 | 24 | 17,000 | 96 |
2002-12-11 | 22 | 24 | 22 | 24 | 26,000 | 96 |
2002-12-10 | 23 | 24 | 22 | 22 | 53,000 | 88 |
2002-12-09 | 24 | 25 | 23 | 24 | 70,000 | 96 |
2002-12-06 | 23 | 23 | 22 | 23 | 28,000 | 92 |
2002-12-05 | 24 | 24 | 23 | 23 | 12,000 | 92 |
2002-12-04 | 24 | 24 | 23 | 24 | 21,000 | 96 |
2002-12-03 | 23 | 25 | 23 | 24 | 31,000 | 96 |
2002-12-02 | 24 | 24 | 23 | 23 | 64,000 | 92 |
2002-11-29 | 21 | 24 | 21 | 24 | 59,000 | 96 |
2002-11-28 | 24 | 25 | 24 | 24 | 38,000 | 96 |
2002-11-27 | 22 | 25 | 22 | 23 | 36,000 | 92 |
2002-11-26 | 25 | 26 | 23 | 24 | 8,000 | 96 |
2002-11-25 | 25 | 27 | 23 | 24 | 30,000 | 96 |
2002-11-22 | 24 | 25 | 22 | 24 | 66,000 | 96 |
2002-11-21 | 24 | 25 | 21 | 23 | 33,000 | 92 |
2002-11-20 | 21 | 23 | 21 | 23 | 19,000 | 92 |
2002-11-19 | 22 | 24 | 19 | 21 | 83,000 | 84 |
2002-11-18 | 26 | 27 | 22 | 23 | 38,000 | 92 |
2002-11-15 | 27 | 29 | 27 | 27 | 51,000 | 108 |
2002-11-14 | 28 | 28 | 27 | 28 | 22,000 | 112 |
2002-11-13 | 28 | 28 | 28 | 28 | 31,000 | 112 |
2002-11-12 | 28 | 28 | 27 | 27 | 35,000 | 108 |
2002-11-11 | 28 | 28 | 27 | 27 | 34,000 | 108 |
2002-11-08 | 28 | 29 | 28 | 29 | 66,000 | 116 |
2002-11-07 | 28 | 29 | 28 | 29 | 28,000 | 116 |
2002-11-06 | 28 | 29 | 28 | 28 | 56,000 | 112 |
2002-11-05 | 29 | 29 | 28 | 29 | 32,000 | 116 |
2002-11-01 | 28 | 28 | 28 | 28 | 40,000 | 112 |
2002-10-31 | 26 | 28 | 25 | 27 | 33,000 | 108 |
2002-10-30 | 28 | 29 | 27 | 27 | 14,000 | 108 |
2002-10-29 | 28 | 30 | 28 | 28 | 45,000 | 112 |
2002-10-28 | 28 | 30 | 28 | 29 | 19,000 | 116 |
2002-10-25 | 28 | 29 | 28 | 28 | 94,000 | 112 |
2002-10-24 | 28 | 31 | 28 | 28 | 82,000 | 112 |
2002-10-23 | 29 | 29 | 27 | 27 | 52,000 | 108 |
2002-10-22 | 30 | 31 | 29 | 29 | 50,000 | 116 |
2002-10-21 | 30 | 31 | 29 | 31 | 52,000 | 124 |
2002-10-18 | 28 | 29 | 27 | 29 | 74,000 | 116 |
2002-10-17 | 26 | 28 | 25 | 28 | 87,000 | 112 |
2002-10-16 | 28 | 28 | 27 | 27 | 29,000 | 108 |
2002-10-15 | 27 | 28 | 26 | 28 | 97,000 | 112 |
2002-10-11 | 25 | 29 | 25 | 29 | 136,000 | 116 |
2002-10-10 | 26 | 26 | 23 | 25 | 106,000 | 100 |
2002-10-09 | 29 | 29 | 27 | 27 | 45,000 | 108 |
2002-10-08 | 33 | 33 | 29 | 29 | 34,000 | 116 |
2002-10-07 | 33 | 33 | 32 | 32 | 59,000 | 128 |
2002-10-04 | 32 | 36 | 30 | 32 | 38,000 | 128 |
2002-10-03 | 37 | 37 | 34 | 34 | 53,000 | 136 |
2002-10-02 | 42 | 42 | 34 | 34 | 99,000 | 136 |
2002-10-01 | 43 | 43 | 42 | 42 | 6,000 | 168 |
2002-09-30 | 44 | 44 | 44 | 44 | 9,000 | 176 |
2002-09-27 | 42 | 44 | 42 | 44 | 10,000 | 176 |
2002-09-26 | 43 | 44 | 42 | 42 | 9,000 | 168 |
2002-09-25 | 44 | 45 | 42 | 42 | 15,000 | 168 |
2002-09-24 | 45 | 45 | 42 | 43 | 14,000 | 172 |
2002-09-20 | 43 | 45 | 42 | 44 | 26,000 | 176 |
2002-09-19 | 43 | 45 | 42 | 42 | 33,000 | 168 |
2002-09-18 | 43 | 45 | 43 | 43 | 33,000 | 172 |
2002-09-17 | 45 | 46 | 45 | 45 | 11,000 | 180 |
2002-09-13 | 43 | 44 | 43 | 44 | 38,000 | 176 |
2002-09-12 | 45 | 47 | 44 | 44 | 32,000 | 176 |
2002-09-11 | 45 | 47 | 45 | 45 | 24,000 | 180 |
2002-09-10 | 44 | 47 | 44 | 45 | 9,000 | 180 |
2002-09-09 | 45 | 45 | 43 | 44 | 8,000 | 176 |
2002-09-06 | 44 | 44 | 43 | 43 | 25,000 | 172 |
2002-09-05 | 44 | 45 | 44 | 44 | 21,000 | 176 |
2002-09-04 | 46 | 47 | 45 | 45 | 67,000 | 180 |
2002-09-03 | 50 | 51 | 47 | 47 | 24,000 | 188 |
2002-09-02 | 52 | 52 | 48 | 50 | 13,000 | 200 |
2002-08-30 | 50 | 53 | 50 | 53 | 48,000 | 212 |
2002-08-29 | 48 | 54 | 46 | 49 | 135,000 | 196 |
2002-08-28 | 48 | 49 | 47 | 48 | 47,000 | 192 |
2002-08-27 | 48 | 48 | 46 | 48 | 22,000 | 192 |
2002-08-26 | 48 | 49 | 47 | 49 | 42,000 | 196 |
2002-08-23 | 46 | 49 | 45 | 49 | 93,000 | 196 |
2002-08-22 | 45 | 47 | 44 | 45 | 199,000 | 180 |
2002-08-21 | 48 | 49 | 43 | 45 | 220,000 | 180 |
2002-08-20 | 52 | 52 | 48 | 49 | 136,000 | 196 |
2002-08-19 | 56 | 56 | 52 | 53 | 30,000 | 212 |
2002-08-16 | 56 | 56 | 52 | 56 | 19,000 | 224 |
2002-08-15 | 54 | 54 | 51 | 54 | 45,000 | 216 |
2002-08-14 | 54 | 56 | 53 | 53 | 13,000 | 212 |
2002-08-13 | 56 | 56 | 54 | 54 | 11,000 | 216 |
2002-08-12 | 55 | 56 | 55 | 56 | 7,000 | 224 |
2002-08-09 | 53 | 56 | 53 | 56 | 19,000 | 224 |
2002-08-08 | 55 | 55 | 55 | 55 | 17,000 | 220 |
2002-08-07 | 56 | 56 | 55 | 56 | 22,000 | 224 |
2002-08-06 | 56 | 56 | 55 | 55 | 7,000 | 220 |
2002-08-05 | 57 | 58 | 56 | 56 | 10,000 | 224 |
2002-08-02 | 59 | 59 | 55 | 58 | 42,000 | 232 |
2002-08-01 | 59 | 60 | 59 | 60 | 8,000 | 240 |
2002-07-31 | 59 | 59 | 59 | 59 | 10,000 | 236 |
2002-07-30 | 60 | 61 | 59 | 59 | 9,000 | 236 |
2002-07-29 | 60 | 60 | 59 | 59 | 21,000 | 236 |
2002-07-26 | 60 | 60 | 59 | 59 | 7,000 | 236 |
2002-07-25 | 61 | 61 | 60 | 60 | 8,000 | 240 |
2002-07-24 | 61 | 63 | 60 | 60 | 24,000 | 240 |
2002-07-23 | 61 | 62 | 60 | 60 | 11,000 | 240 |
2002-07-22 | 63 | 64 | 60 | 64 | 13,000 | 256 |
2002-07-19 | 62 | 64 | 61 | 64 | 24,000 | 256 |
2002-07-18 | 61 | 69 | 60 | 69 | 54,000 | 276 |
2002-07-17 | 59 | 62 | 59 | 62 | 14,000 | 248 |
2002-07-16 | 61 | 62 | 60 | 62 | 35,000 | 248 |
2002-07-15 | 61 | 62 | 61 | 61 | 8,000 | 244 |
2002-07-12 | 61 | 63 | 61 | 61 | 22,000 | 244 |
2002-07-11 | 61 | 62 | 61 | 61 | 17,000 | 244 |
2002-07-10 | 63 | 63 | 61 | 62 | 47,000 | 248 |
2002-07-09 | 62 | 62 | 61 | 62 | 15,000 | 248 |
2002-07-08 | 64 | 64 | 62 | 62 | 22,000 | 248 |
2002-07-05 | 65 | 65 | 61 | 63 | 52,000 | 252 |
2002-07-04 | 65 | 65 | 63 | 64 | 27,000 | 256 |
2002-07-03 | 66 | 66 | 63 | 65 | 15,000 | 260 |
2002-07-02 | 68 | 68 | 61 | 67 | 48,000 | 268 |
2002-07-01 | 69 | 69 | 66 | 69 | 19,000 | 276 |
2002-06-28 | 64 | 64 | 64 | 64 | 5,000 | 256 |
2002-06-27 | 64 | 64 | 64 | 64 | 2,000 | 256 |
2002-06-26 | 63 | 66 | 63 | 65 | 14,000 | 260 |
2002-06-25 | 67 | 67 | 63 | 67 | 10,000 | 268 |
2002-06-24 | 62 | 65 | 62 | 65 | 9,000 | 260 |
2002-06-21 | 63 | 65 | 63 | 65 | 20,000 | 260 |
2002-06-20 | 64 | 65 | 61 | 65 | 26,000 | 260 |
2002-06-19 | 71 | 71 | 68 | 68 | 19,000 | 272 |
2002-06-18 | 71 | 72 | 69 | 69 | 18,000 | 276 |
2002-06-17 | 77 | 77 | 70 | 70 | 25,000 | 280 |
2002-06-14 | 77 | 77 | 71 | 72 | 98,000 | 288 |
2002-06-13 | 68 | 81 | 68 | 78 | 297,000 | 312 |
2002-06-12 | 68 | 68 | 68 | 68 | 1,000 | 272 |
2002-06-11 | 68 | 69 | 68 | 68 | 11,000 | 272 |
2002-06-10 | 68 | 68 | 68 | 68 | 5,000 | 272 |
2002-06-07 | 69 | 69 | 68 | 68 | 8,000 | 272 |
2002-06-06 | 68 | 68 | 67 | 68 | 22,000 | 272 |
2002-06-05 | 70 | 71 | 68 | 68 | 18,000 | 272 |
2002-06-04 | 71 | 71 | 70 | 70 | 25,000 | 280 |
2002-06-03 | 72 | 72 | 70 | 71 | 13,000 | 284 |
2002-05-31 | 70 | 72 | 70 | 71 | 99,000 | 284 |
2002-05-30 | 68 | 70 | 67 | 70 | 36,000 | 280 |
2002-05-29 | 71 | 73 | 70 | 70 | 33,000 | 280 |
2002-05-28 | 69 | 72 | 68 | 72 | 36,000 | 288 |
2002-05-27 | 70 | 70 | 67 | 67 | 27,000 | 268 |
2002-05-24 | 68 | 70 | 68 | 69 | 17,000 | 276 |
2002-05-23 | 68 | 68 | 65 | 67 | 40,000 | 268 |
2002-05-22 | 67 | 68 | 67 | 68 | 23,000 | 272 |
2002-05-21 | 68 | 68 | 65 | 68 | 7,000 | 272 |
2002-05-20 | 68 | 68 | 68 | 68 | 1,000 | 272 |
2002-05-17 | 65 | 67 | 65 | 66 | 14,000 | 264 |
2002-05-16 | 68 | 68 | 66 | 66 | 2,000 | 264 |
2002-05-15 | 65 | 65 | 65 | 65 | 1,000 | 260 |
2002-05-14 | 66 | 66 | 65 | 65 | 5,000 | 260 |
2002-05-13 | 67 | 68 | 66 | 67 | 5,000 | 268 |
2002-05-10 | 65 | 68 | 65 | 68 | 14,000 | 272 |
2002-05-08 | 63 | 66 | 63 | 63 | 4,000 | 252 |
2002-05-07 | 65 | 65 | 65 | 65 | 2,000 | 260 |
2002-05-02 | 67 | 67 | 66 | 66 | 6,000 | 264 |
2002-05-01 | 61 | 67 | 61 | 62 | 16,000 | 248 |
2002-04-30 | 63 | 65 | 60 | 61 | 14,000 | 244 |
2002-04-26 | 62 | 65 | 61 | 61 | 12,000 | 244 |
2002-04-25 | 65 | 65 | 63 | 63 | 15,000 | 252 |
2002-04-24 | 65 | 65 | 65 | 65 | 2,000 | 260 |
2002-04-23 | 64 | 66 | 64 | 65 | 17,000 | 260 |
2002-04-22 | 65 | 66 | 64 | 64 | 26,000 | 256 |
2002-04-19 | 67 | 67 | 63 | 65 | 25,000 | 260 |
2002-04-18 | 69 | 69 | 68 | 68 | 9,000 | 272 |
2002-04-17 | 68 | 69 | 68 | 69 | 4,000 | 276 |
2002-04-16 | 66 | 68 | 66 | 68 | 11,000 | 272 |
2002-04-15 | 66 | 68 | 66 | 66 | 15,000 | 264 |
2002-04-12 | 69 | 69 | 65 | 69 | 15,000 | 276 |
2002-04-11 | 70 | 70 | 68 | 68 | 10,000 | 272 |
2002-04-10 | 70 | 70 | 70 | 70 | 6,000 | 280 |
2002-04-09 | 69 | 69 | 66 | 68 | 8,000 | 272 |
2002-04-08 | 68 | 68 | 65 | 66 | 18,000 | 264 |
2002-04-05 | 67 | 68 | 67 | 68 | 8,000 | 272 |
2002-04-04 | 65 | 65 | 65 | 65 | 1,000 | 260 |
2002-04-03 | 62 | 64 | 61 | 64 | 7,000 | 256 |
2002-04-02 | 63 | 63 | 60 | 62 | 16,000 | 248 |
2002-04-01 | 69 | 69 | 60 | 63 | 39,000 | 252 |
2002-03-29 | 68 | 69 | 66 | 68 | 21,000 | 272 |
2002-03-28 | 71 | 72 | 71 | 71 | 30,000 | 284 |
2002-03-27 | 73 | 74 | 68 | 72 | 30,000 | 288 |
2002-03-26 | 73 | 73 | 73 | 73 | 1,000 | 292 |
2002-03-25 | 75 | 76 | 74 | 74 | 109,000 | 296 |
2002-03-22 | 74 | 74 | 73 | 74 | 27,000 | 296 |
2002-03-20 | 74 | 74 | 74 | 74 | 19,000 | 296 |
2002-03-19 | 74 | 75 | 73 | 74 | 15,000 | 296 |
2002-03-18 | 74 | 74 | 73 | 73 | 6,000 | 292 |
2002-03-15 | 76 | 76 | 73 | 73 | 10,000 | 292 |
2002-03-14 | 78 | 78 | 73 | 73 | 39,000 | 292 |
2002-03-13 | 72 | 73 | 72 | 73 | 25,000 | 292 |
2002-03-12 | 72 | 72 | 71 | 72 | 30,000 | 288 |
2002-03-11 | 72 | 72 | 70 | 71 | 27,000 | 284 |
2002-03-08 | 70 | 73 | 70 | 73 | 58,000 | 292 |
2002-03-07 | 71 | 73 | 70 | 70 | 33,000 | 280 |
2002-03-06 | 72 | 72 | 70 | 71 | 26,000 | 284 |
2002-03-05 | 71 | 72 | 71 | 72 | 35,000 | 288 |
2002-03-04 | 69 | 73 | 68 | 73 | 49,000 | 292 |
2002-03-01 | 71 | 71 | 68 | 70 | 47,000 | 280 |
2002-02-28 | 68 | 70 | 68 | 70 | 59,000 | 280 |
2002-02-27 | 68 | 70 | 67 | 70 | 15,000 | 280 |
2002-02-26 | 70 | 70 | 68 | 70 | 13,000 | 280 |
2002-02-25 | 70 | 70 | 65 | 70 | 18,000 | 280 |
2002-02-22 | 69 | 70 | 67 | 70 | 11,000 | 280 |
2002-02-21 | 70 | 70 | 65 | 70 | 14,000 | 280 |
2002-02-20 | 68 | 70 | 67 | 70 | 25,000 | 280 |
2002-02-19 | 69 | 69 | 66 | 67 | 12,000 | 268 |
2002-02-18 | 67 | 70 | 61 | 70 | 17,000 | 280 |
2002-02-15 | 70 | 70 | 68 | 68 | 13,000 | 272 |
2002-02-14 | 69 | 69 | 68 | 68 | 26,000 | 272 |
2002-02-13 | 64 | 74 | 64 | 69 | 49,000 | 276 |
2002-02-12 | 64 | 64 | 63 | 64 | 7,000 | 256 |
2002-02-08 | 62 | 65 | 60 | 64 | 22,000 | 256 |
2002-02-07 | 61 | 62 | 61 | 62 | 6,000 | 248 |
2002-02-06 | 60 | 60 | 58 | 60 | 30,000 | 240 |
2002-02-05 | 60 | 60 | 59 | 60 | 62,000 | 240 |
2002-02-04 | 60 | 60 | 60 | 60 | 13,000 | 240 |
2002-02-01 | 65 | 65 | 60 | 60 | 7,000 | 240 |
2002-01-31 | 60 | 65 | 60 | 61 | 10,000 | 244 |
2002-01-30 | 61 | 61 | 59 | 59 | 8,000 | 236 |
2002-01-29 | 64 | 64 | 61 | 61 | 4,000 | 244 |
2002-01-28 | 64 | 65 | 64 | 65 | 2,000 | 260 |
2002-01-25 | 65 | 65 | 59 | 64 | 14,000 | 256 |
2002-01-24 | 64 | 66 | 64 | 65 | 8,000 | 260 |
2002-01-23 | 60 | 66 | 56 | 61 | 33,000 | 244 |
2002-01-22 | 60 | 60 | 59 | 60 | 7,000 | 240 |
2002-01-21 | 60 | 60 | 55 | 55 | 10,000 | 220 |
2002-01-18 | 58 | 60 | 55 | 60 | 16,000 | 240 |
2002-01-17 | 55 | 56 | 55 | 56 | 15,000 | 224 |
2002-01-16 | 55 | 56 | 55 | 55 | 14,000 | 220 |
2002-01-15 | 61 | 62 | 59 | 59 | 17,000 | 236 |
2002-01-11 | 77 | 77 | 57 | 60 | 140,000 | 240 |
2002-01-10 | 59 | 60 | 57 | 57 | 28,000 | 228 |
2002-01-09 | 56 | 58 | 56 | 58 | 10,000 | 232 |
2002-01-08 | 61 | 61 | 58 | 58 | 11,000 | 232 |
2002-01-07 | 60 | 61 | 60 | 60 | 7,000 | 240 |
2002-01-04 | 59 | 60 | 58 | 60 | 6,000 | 240 |
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