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
2002-12-302729272837,000112
2002-12-272829262642,000104
2002-12-2623322326210,000104
2002-12-252223212238,00088
2002-12-242323222254,00088
2002-12-202525222474,00096
2002-12-192225222537,000100
2002-12-182222222221,00088
2002-12-172223222224,00088
2002-12-162323222223,00088
2002-12-132325232387,00092
2002-12-122525232417,00096
2002-12-112224222426,00096
2002-12-102324222253,00088
2002-12-092425232470,00096
2002-12-062323222328,00092
2002-12-052424232312,00092
2002-12-042424232421,00096
2002-12-032325232431,00096
2002-12-022424232364,00092
2002-11-292124212459,00096
2002-11-282425242438,00096
2002-11-272225222336,00092
2002-11-26252623248,00096
2002-11-252527232430,00096
2002-11-222425222466,00096
2002-11-212425212333,00092
2002-11-202123212319,00092
2002-11-192224192183,00084
2002-11-182627222338,00092
2002-11-152729272751,000108
2002-11-142828272822,000112
2002-11-132828282831,000112
2002-11-122828272735,000108
2002-11-112828272734,000108
2002-11-082829282966,000116
2002-11-072829282928,000116
2002-11-062829282856,000112
2002-11-052929282932,000116
2002-11-012828282840,000112
2002-10-312628252733,000108
2002-10-302829272714,000108
2002-10-292830282845,000112
2002-10-282830282919,000116
2002-10-252829282894,000112
2002-10-242831282882,000112
2002-10-232929272752,000108
2002-10-223031292950,000116
2002-10-213031293152,000124
2002-10-182829272974,000116
2002-10-172628252887,000112
2002-10-162828272729,000108
2002-10-152728262897,000112
2002-10-1125292529136,000116
2002-10-1026262325106,000100
2002-10-092929272745,000108
2002-10-083333292934,000116
2002-10-073333323259,000128
2002-10-043236303238,000128
2002-10-033737343453,000136
2002-10-024242343499,000136
2002-10-01434342426,000168
2002-09-30444444449,000176
2002-09-274244424410,000176
2002-09-26434442429,000168
2002-09-254445424215,000168
2002-09-244545424314,000172
2002-09-204345424426,000176
2002-09-194345424233,000168
2002-09-184345434333,000172
2002-09-174546454511,000180
2002-09-134344434438,000176
2002-09-124547444432,000176
2002-09-114547454524,000180
2002-09-10444744459,000180
2002-09-09454543448,000176
2002-09-064444434325,000172
2002-09-054445444421,000176
2002-09-044647454567,000180
2002-09-035051474724,000188
2002-09-025252485013,000200
2002-08-305053505348,000212
2002-08-2948544649135,000196
2002-08-284849474847,000192
2002-08-274848464822,000192
2002-08-264849474942,000196
2002-08-234649454993,000196
2002-08-2245474445199,000180
2002-08-2148494345220,000180
2002-08-2052524849136,000196
2002-08-195656525330,000212
2002-08-165656525619,000224
2002-08-155454515445,000216
2002-08-145456535313,000212
2002-08-135656545411,000216
2002-08-12555655567,000224
2002-08-095356535619,000224
2002-08-085555555517,000220
2002-08-075656555622,000224
2002-08-06565655557,000220
2002-08-055758565610,000224
2002-08-025959555842,000232
2002-08-01596059608,000240
2002-07-315959595910,000236
2002-07-30606159599,000236
2002-07-296060595921,000236
2002-07-26606059597,000236
2002-07-25616160608,000240
2002-07-246163606024,000240
2002-07-236162606011,000240
2002-07-226364606413,000256
2002-07-196264616424,000256
2002-07-186169606954,000276
2002-07-175962596214,000248
2002-07-166162606235,000248
2002-07-15616261618,000244
2002-07-126163616122,000244
2002-07-116162616117,000244
2002-07-106363616247,000248
2002-07-096262616215,000248
2002-07-086464626222,000248
2002-07-056565616352,000252
2002-07-046565636427,000256
2002-07-036666636515,000260
2002-07-026868616748,000268
2002-07-016969666919,000276
2002-06-28646464645,000256
2002-06-27646464642,000256
2002-06-266366636514,000260
2002-06-256767636710,000268
2002-06-24626562659,000260
2002-06-216365636520,000260
2002-06-206465616526,000260
2002-06-197171686819,000272
2002-06-187172696918,000276
2002-06-177777707025,000280
2002-06-147777717298,000288
2002-06-1368816878297,000312
2002-06-12686868681,000272
2002-06-116869686811,000272
2002-06-10686868685,000272
2002-06-07696968688,000272
2002-06-066868676822,000272
2002-06-057071686818,000272
2002-06-047171707025,000280
2002-06-037272707113,000284
2002-05-317072707199,000284
2002-05-306870677036,000280
2002-05-297173707033,000280
2002-05-286972687236,000288
2002-05-277070676727,000268
2002-05-246870686917,000276
2002-05-236868656740,000268
2002-05-226768676823,000272
2002-05-21686865687,000272
2002-05-20686868681,000272
2002-05-176567656614,000264
2002-05-16686866662,000264
2002-05-15656565651,000260
2002-05-14666665655,000260
2002-05-13676866675,000268
2002-05-106568656814,000272
2002-05-08636663634,000252
2002-05-07656565652,000260
2002-05-02676766666,000264
2002-05-016167616216,000248
2002-04-306365606114,000244
2002-04-266265616112,000244
2002-04-256565636315,000252
2002-04-24656565652,000260
2002-04-236466646517,000260
2002-04-226566646426,000256
2002-04-196767636525,000260
2002-04-18696968689,000272
2002-04-17686968694,000276
2002-04-166668666811,000272
2002-04-156668666615,000264
2002-04-126969656915,000276
2002-04-117070686810,000272
2002-04-10707070706,000280
2002-04-09696966688,000272
2002-04-086868656618,000264
2002-04-05676867688,000272
2002-04-04656565651,000260
2002-04-03626461647,000256
2002-04-026363606216,000248
2002-04-016969606339,000252
2002-03-296869666821,000272
2002-03-287172717130,000284
2002-03-277374687230,000288
2002-03-26737373731,000292
2002-03-2575767474109,000296
2002-03-227474737427,000296
2002-03-207474747419,000296
2002-03-197475737415,000296
2002-03-18747473736,000292
2002-03-157676737310,000292
2002-03-147878737339,000292
2002-03-137273727325,000292
2002-03-127272717230,000288
2002-03-117272707127,000284
2002-03-087073707358,000292
2002-03-077173707033,000280
2002-03-067272707126,000284
2002-03-057172717235,000288
2002-03-046973687349,000292
2002-03-017171687047,000280
2002-02-286870687059,000280
2002-02-276870677015,000280
2002-02-267070687013,000280
2002-02-257070657018,000280
2002-02-226970677011,000280
2002-02-217070657014,000280
2002-02-206870677025,000280
2002-02-196969666712,000268
2002-02-186770617017,000280
2002-02-157070686813,000272
2002-02-146969686826,000272
2002-02-136474646949,000276
2002-02-12646463647,000256
2002-02-086265606422,000256
2002-02-07616261626,000248
2002-02-066060586030,000240
2002-02-056060596062,000240
2002-02-046060606013,000240
2002-02-01656560607,000240
2002-01-316065606110,000244
2002-01-30616159598,000236
2002-01-29646461614,000244
2002-01-28646564652,000260
2002-01-256565596414,000256
2002-01-24646664658,000260
2002-01-236066566133,000244
2002-01-22606059607,000240
2002-01-216060555510,000220
2002-01-185860556016,000240
2002-01-175556555615,000224
2002-01-165556555514,000220
2002-01-156162595917,000236
2002-01-1177775760140,000240
2002-01-105960575728,000228
2002-01-095658565810,000232
2002-01-086161585811,000232
2002-01-07606160607,000240
2002-01-04596058606,000240

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