5912 OSJBホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	69	73	69	72	65,000	288
2003-12-29	72	73	70	71	85,000	284
2003-12-26	64	73	63	72	110,000	288
2003-12-25	63	64	62	64	55,000	256
2003-12-24	65	65	63	65	19,000	260
2003-12-22	65	66	65	66	39,000	264
2003-12-19	66	67	65	65	30,000	260
2003-12-18	67	70	66	67	23,000	268
2003-12-17	67	68	65	65	56,000	260
2003-12-16	66	68	66	68	33,000	272
2003-12-15	69	70	66	66	43,000	264
2003-12-12	70	70	66	66	88,000	264
2003-12-11	73	73	69	73	23,000	292
2003-12-10	71	73	69	73	42,000	292
2003-12-09	71	74	70	73	50,000	292
2003-12-08	70	73	67	70	103,000	280
2003-12-05	68	73	64	72	191,000	288
2003-12-04	66	69	63	63	173,000	252
2003-12-03	67	67	65	66	54,000	264
2003-12-02	67	68	66	68	63,000	272
2003-12-01	64	69	64	69	73,000	276
2003-11-28	72	78	72	72	51,000	288
2003-11-27	75	75	70	75	37,000	300
2003-11-26	75	78	73	76	74,000	304
2003-11-25	72	75	69	75	37,000	300
2003-11-21	68	68	65	67	60,000	268
2003-11-20	67	69	66	68	32,000	272
2003-11-19	61	69	61	69	130,000	276
2003-11-18	71	72	70	70	62,000	280
2003-11-17	80	80	70	75	55,000	300
2003-11-14	84	84	80	80	17,000	320
2003-11-13	80	83	79	79	24,000	316
2003-11-12	85	85	78	80	81,000	320
2003-11-11	85	86	83	84	61,000	336
2003-11-10	92	92	85	85	55,000	340
2003-11-07	88	93	84	93	170,000	372
2003-11-06	86	86	83	83	18,000	332
2003-11-05	86	87	83	83	113,000	332
2003-11-04	85	87	84	86	18,000	344
2003-10-31	89	89	81	85	147,000	340
2003-10-30	91	91	86	89	33,000	356
2003-10-29	92	92	90	91	15,000	364
2003-10-28	85	90	83	89	34,000	356
2003-10-27	89	89	85	86	55,000	344
2003-10-24	86	90	86	90	62,000	360
2003-10-23	92	93	86	86	136,000	344
2003-10-22	91	94	91	93	30,000	372
2003-10-21	93	95	91	91	84,000	364
2003-10-20	95	95	92	95	62,000	380
2003-10-17	93	96	90	92	210,000	368
2003-10-16	93	93	91	93	87,000	372
2003-10-15	93	93	91	91	71,000	364
2003-10-14	96	96	93	95	49,000	380
2003-10-10	93	96	93	96	47,000	384
2003-10-09	93	98	91	96	141,000	384
2003-10-08	93	95	93	95	32,000	380
2003-10-07	95	96	93	93	90,000	372
2003-10-06	95	98	95	95	101,000	380
2003-10-03	97	98	94	96	73,000	384
2003-10-02	95	98	94	97	176,000	388
2003-10-01	100	101	93	96	562,000	384
2003-09-30	89	107	89	100	1,150,000	400
2003-09-29	89	89	86	89	46,000	356
2003-09-26	82	89	82	89	66,000	356
2003-09-25	91	93	89	89	91,000	356
2003-09-24	92	93	90	92	106,000	368
2003-09-22	92	92	90	92	84,000	368
2003-09-19	92	94	91	93	119,000	372
2003-09-18	93	95	93	94	175,000	376
2003-09-17	91	93	91	93	89,000	372
2003-09-16	95	95	88	90	142,000	360
2003-09-12	91	93	90	92	166,000	368
2003-09-11	91	91	88	88	85,000	352
2003-09-10	93	93	85	89	336,000	356
2003-09-09	97	97	91	91	458,000	364
2003-09-08	85	100	85	92	1,332,000	368
2003-09-05	82	85	80	85	139,000	340
2003-09-04	80	83	80	83	51,000	332
2003-09-03	83	83	80	80	45,000	320
2003-09-02	83	84	81	81	96,000	324
2003-09-01	81	85	80	82	85,000	328
2003-08-29	83	85	79	82	124,000	328
2003-08-28	86	86	83	83	67,000	332
2003-08-27	84	85	82	84	135,000	336
2003-08-26	83	84	80	84	109,000	336
2003-08-25	80	84	80	84	166,000	336
2003-08-22	80	81	79	80	81,000	320
2003-08-21	82	82	78	80	213,000	320
2003-08-20	71	86	71	86	532,000	344
2003-08-19	69	72	68	71	154,000	284
2003-08-18	69	69	67	68	42,000	272
2003-08-15	68	68	67	67	33,000	268
2003-08-14	64	67	64	67	56,000	268
2003-08-13	65	65	64	65	24,000	260
2003-08-12	66	66	64	64	21,000	256
2003-08-11	64	66	64	66	18,000	264
2003-08-08	65	65	64	64	33,000	256
2003-08-07	67	67	65	65	57,000	260
2003-08-06	67	68	66	67	35,000	268
2003-08-05	68	68	66	66	25,000	264
2003-08-04	71	71	66	69	48,000	276
2003-08-01	70	70	69	70	26,000	280
2003-07-31	70	71	69	71	25,000	284
2003-07-30	73	73	70	72	69,000	288
2003-07-29	72	73	70	72	20,000	288
2003-07-28	71	73	71	73	44,000	292
2003-07-25	69	71	69	70	27,000	280
2003-07-24	72	72	68	72	43,000	288
2003-07-23	65	68	63	68	58,000	272
2003-07-22	68	68	65	65	36,000	260
2003-07-18	66	69	66	68	56,000	272
2003-07-17	73	73	69	70	80,000	280
2003-07-16	79	79	74	74	67,000	296
2003-07-15	79	79	75	75	85,000	300
2003-07-14	77	78	74	75	21,000	300
2003-07-11	79	79	74	74	112,000	296
2003-07-10	73	78	71	78	162,000	312
2003-07-09	75	75	72	73	94,000	292
2003-07-08	80	80	73	75	163,000	300
2003-07-07	81	81	77	77	99,000	308
2003-07-04	77	81	74	77	165,000	308
2003-07-03	84	85	77	77	230,000	308
2003-07-02	91	93	83	83	277,000	332
2003-07-01	86	90	85	89	560,000	356
2003-06-30	77	86	77	82	525,000	328
2003-06-27	74	81	72	76	1,032,000	304
2003-06-26	73	74	72	73	238,000	292
2003-06-25	73	74	71	72	112,000	288
2003-06-24	71	73	71	73	108,000	292
2003-06-23	70	71	70	70	115,000	280
2003-06-20	72	72	69	70	136,000	280
2003-06-19	71	75	70	72	150,000	288
2003-06-18	75	75	71	71	219,000	284
2003-06-17	73	76	70	70	353,000	280
2003-06-16	69	69	65	68	111,000	272
2003-06-13	77	77	69	69	298,000	276
2003-06-12	69	77	67	75	1,002,000	300
2003-06-11	60	66	59	66	492,000	264
2003-06-10	63	63	57	61	421,000	244
2003-06-09	51	64	51	63	927,000	252
2003-06-06	49	50	49	50	37,000	200
2003-06-05	49	50	48	49	43,000	196
2003-06-04	50	50	48	48	61,000	192
2003-06-03	49	50	48	50	74,000	200
2003-06-02	48	49	46	49	58,000	196
2003-05-30	49	50	48	48	42,000	192
2003-05-29	50	50	48	50	64,000	200
2003-05-28	53	53	50	50	106,000	200
2003-05-27	50	53	49	53	382,000	212
2003-05-26	46	50	46	49	229,000	196
2003-05-23	45	46	45	46	93,000	184
2003-05-22	44	45	43	45	32,000	180
2003-05-21	43	44	43	44	29,000	176
2003-05-20	42	42	42	42	19,000	168
2003-05-19	44	44	42	42	21,000	168
2003-05-16	44	44	43	44	13,000	176
2003-05-15	44	45	43	45	25,000	180
2003-05-14	46	46	42	43	41,000	172
2003-05-13	43	45	43	45	85,000	180
2003-05-12	43	43	42	43	22,000	172
2003-05-09	43	43	42	43	32,000	172
2003-05-08	44	44	42	43	16,000	172
2003-05-07	43	44	42	43	61,000	172
2003-05-06	43	45	43	43	63,000	172
2003-05-02	35	43	35	42	187,000	168
2003-05-01	46	47	45	45	25,000	180
2003-04-30	47	47	46	47	17,000	188
2003-04-28	50	51	48	48	58,000	192
2003-04-25	52	54	50	51	142,000	204
2003-04-24	47	55	47	54	196,000	216
2003-04-23	49	49	47	47	35,000	188
2003-04-22	45	49	45	49	65,000	196
2003-04-21	42	44	42	44	42,000	176
2003-04-18	43	43	42	42	11,000	168
2003-04-17	42	43	42	43	17,000	172
2003-04-16	43	43	42	42	19,000	168
2003-04-15	42	43	42	42	32,000	168
2003-04-14	43	44	42	43	34,000	172
2003-04-11	46	46	42	42	70,000	168
2003-04-10	44	46	44	46	15,000	184
2003-04-09	47	47	43	45	17,000	180
2003-04-08	43	45	43	45	34,000	180
2003-04-07	40	45	39	44	39,000	176
2003-04-04	40	41	39	39	44,000	156
2003-04-03	42	42	41	42	19,000	168
2003-04-02	41	42	41	41	24,000	164
2003-04-01	43	43	42	42	19,000	168
2003-03-31	44	44	43	43	12,000	172
2003-03-28	44	45	30	45	81,000	180
2003-03-27	43	43	43	43	13,000	172
2003-03-26	43	43	42	43	16,000	172
2003-03-25	44	44	42	44	11,000	176
2003-03-24	43	45	43	45	12,000	180
2003-03-20	44	44	40	41	45,000	164
2003-03-19	43	44	43	44	19,000	176
2003-03-18	45	45	42	43	48,000	172
2003-03-17	44	45	44	45	5,000	180
2003-03-14	46	46	45	46	45,000	184
2003-03-13	46	46	45	46	17,000	184
2003-03-12	45	46	45	45	8,000	180
2003-03-11	47	47	43	44	27,000	176
2003-03-10	46	46	45	46	17,000	184
2003-03-07	49	49	47	47	47,000	188
2003-03-06	49	49	47	47	37,000	188
2003-03-05	49	49	48	49	15,000	196
2003-03-04	50	52	50	50	37,000	200
2003-03-03	46	49	46	49	44,000	196
2003-02-28	45	47	44	46	60,000	184
2003-02-27	48	49	46	46	25,000	184
2003-02-26	50	50	47	47	27,000	188
2003-02-25	45	48	45	48	61,000	192
2003-02-24	52	52	47	47	55,000	188
2003-02-21	54	54	50	51	233,000	204
2003-02-20	59	67	49	53	1,200,000	212
2003-02-19	49	54	48	54	268,000	216
2003-02-18	48	49	46	49	70,000	196
2003-02-17	46	47	46	47	65,000	188
2003-02-14	46	47	45	45	55,000	180
2003-02-13	45	46	44	46	36,000	184
2003-02-12	44	46	43	46	64,000	184
2003-02-10	43	45	41	43	61,000	172
2003-02-07	42	43	39	43	33,000	172
2003-02-06	42	42	38	42	36,000	168
2003-02-05	40	42	38	42	46,000	168
2003-02-04	38	40	38	40	23,000	160
2003-02-03	40	42	38	42	46,000	168
2003-01-31	43	43	40	40	37,000	160
2003-01-30	44	44	43	43	12,000	172
2003-01-29	43	45	43	44	16,000	176
2003-01-28	43	48	43	47	19,000	188
2003-01-27	47	48	47	48	29,000	192
2003-01-24	50	50	45	48	47,000	192
2003-01-23	50	50	42	48	207,000	192
2003-01-22	48	52	47	52	183,000	208
2003-01-21	47	49	46	47	98,000	188
2003-01-20	45	47	44	47	142,000	188
2003-01-17	41	47	41	43	391,000	172
2003-01-16	34	41	34	40	243,000	160
2003-01-15	31	34	31	34	45,000	136
2003-01-14	32	32	30	30	24,000	120
2003-01-10	32	32	30	30	45,000	120
2003-01-09	34	34	30	31	36,000	124
2003-01-08	36	36	33	34	85,000	136
2003-01-07	31	35	31	35	95,000	140
2003-01-06	28	32	28	32	13,000	128

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