5912 OSJBホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	126	126	122	122	81,000	488
2004-12-29	121	126	121	124	275,000	496
2004-12-28	121	122	120	120	61,000	480
2004-12-27	121	122	119	122	128,000	488
2004-12-24	125	125	121	123	128,000	492
2004-12-22	124	126	122	125	466,000	500
2004-12-21	118	129	118	120	394,000	480
2004-12-20	116	118	116	117	87,000	468
2004-12-17	117	118	116	117	94,000	468
2004-12-16	121	121	117	119	106,000	476
2004-12-15	125	125	121	122	69,000	488
2004-12-14	124	125	121	125	110,000	500
2004-12-13	125	126	123	124	159,000	496
2004-12-10	126	135	126	128	551,000	512
2004-12-09	128	128	125	125	72,000	500
2004-12-08	129	129	126	128	43,000	512
2004-12-07	132	132	129	131	95,000	524
2004-12-06	131	132	129	131	65,000	524
2004-12-03	132	133	130	131	105,000	524
2004-12-02	132	135	130	131	234,000	524
2004-12-01	133	133	129	130	156,000	520
2004-11-30	137	139	133	133	354,000	532
2004-11-29	127	144	127	136	1,372,000	544
2004-11-26	129	129	127	127	84,000	508
2004-11-25	129	130	127	128	111,000	512
2004-11-24	129	131	127	131	104,000	524
2004-11-22	126	129	125	129	115,000	516
2004-11-19	128	130	128	130	93,000	520
2004-11-18	130	132	127	127	239,000	508
2004-11-17	133	134	132	132	92,000	528
2004-11-16	135	135	132	134	141,000	536
2004-11-15	131	134	130	134	207,000	536
2004-11-12	136	136	132	133	131,000	532
2004-11-11	136	137	131	133	310,000	532
2004-11-10	137	140	136	136	191,000	544
2004-11-09	136	137	135	135	90,000	540
2004-11-08	141	141	136	138	117,000	552
2004-11-05	141	143	139	140	75,000	560
2004-11-04	144	147	139	140	162,000	560
2004-11-02	141	144	140	143	144,000	572
2004-11-01	143	144	137	138	148,000	552
2004-10-29	138	144	136	143	201,000	572
2004-10-28	144	144	137	140	219,000	560
2004-10-27	149	149	141	142	140,000	568
2004-10-26	146	151	145	147	269,000	588
2004-10-25	159	160	142	151	1,019,000	604
2004-10-22	139	148	138	148	670,000	592
2004-10-21	137	147	135	135	575,000	540
2004-10-20	135	138	131	135	148,000	540
2004-10-19	140	140	137	138	63,000	552
2004-10-18	142	142	139	139	78,000	556
2004-10-15	143	143	138	142	161,000	568
2004-10-14	142	146	142	144	129,000	576
2004-10-13	150	151	144	146	229,000	584
2004-10-12	150	153	146	148	407,000	592
2004-10-08	138	155	138	147	1,808,000	588
2004-10-07	140	144	138	140	323,000	560
2004-10-06	135	144	134	137	478,000	548
2004-10-05	136	138	131	132	318,000	528
2004-10-04	133	138	129	135	323,000	540
2004-10-01	133	135	129	130	93,000	520
2004-09-30	130	135	127	130	110,000	520
2004-09-29	134	137	125	133	357,000	532
2004-09-28	155	155	137	137	621,000	548
2004-09-27	129	150	129	146	1,051,000	584
2004-09-24	126	130	124	126	372,000	504
2004-09-22	141	142	128	131	520,000	524
2004-09-21	137	147	137	139	700,000	556
2004-09-17	155	155	138	138	1,817,000	552
2004-09-16	143	166	140	156	6,933,000	624
2004-09-15	118	160	118	138	4,908,000	552
2004-09-14	113	117	112	115	138,000	460
2004-09-13	114	114	110	112	29,000	448
2004-09-10	112	113	110	112	49,000	448
2004-09-09	111	112	111	111	31,000	444
2004-09-08	112	112	111	111	51,000	444
2004-09-07	115	115	110	110	74,000	440
2004-09-06	110	115	109	115	61,000	460
2004-09-03	109	110	109	110	42,000	440
2004-09-02	111	112	109	111	24,000	444
2004-09-01	110	112	110	110	47,000	440
2004-08-31	108	109	106	109	11,000	436
2004-08-30	110	110	108	108	4,000	432
2004-08-27	111	111	107	108	18,000	432
2004-08-26	108	108	108	108	12,000	432
2004-08-25	106	108	105	107	55,000	428
2004-08-24	106	107	105	106	58,000	424
2004-08-23	109	109	107	107	9,000	428
2004-08-20	104	107	104	106	40,000	424
2004-08-19	110	110	106	107	147,000	428
2004-08-18	103	110	97	109	237,000	436
2004-08-17	101	103	101	102	10,000	408
2004-08-16	99	104	99	100	14,000	400
2004-08-13	103	105	103	104	26,000	416
2004-08-12	106	107	104	104	40,000	416
2004-08-11	105	107	105	106	77,000	424
2004-08-10	99	102	99	101	18,000	404
2004-08-09	97	101	97	98	44,000	392
2004-08-06	107	107	103	103	49,000	412
2004-08-05	109	109	106	107	18,000	428
2004-08-04	108	108	107	107	37,000	428
2004-08-03	108	110	108	109	42,000	436
2004-08-02	114	114	111	112	22,000	448
2004-07-30	110	113	109	113	40,000	452
2004-07-29	109	110	109	109	18,000	436
2004-07-28	108	109	107	109	20,000	436
2004-07-27	112	113	107	107	30,000	428
2004-07-26	111	114	110	111	49,000	444
2004-07-23	112	114	111	114	75,000	456
2004-07-22	115	115	112	112	32,000	448
2004-07-21	113	115	113	115	29,000	460
2004-07-20	115	115	113	113	41,000	452
2004-07-16	116	116	113	113	22,000	452
2004-07-15	116	116	114	114	86,000	456
2004-07-14	116	118	114	114	159,000	456
2004-07-13	115	116	114	115	64,000	460
2004-07-12	113	115	112	115	28,000	460
2004-07-09	114	114	112	113	19,000	452
2004-07-08	112	113	111	111	30,000	444
2004-07-07	110	111	110	111	52,000	444
2004-07-06	113	114	112	112	34,000	448
2004-07-05	114	114	113	113	36,000	452
2004-07-02	112	114	112	113	19,000	452
2004-07-01	113	114	112	113	35,000	452
2004-06-30	115	115	112	112	34,000	448
2004-06-29	115	115	113	114	51,000	456
2004-06-28	115	116	113	114	57,000	456
2004-06-25	116	116	113	114	58,000	456
2004-06-24	119	119	116	116	19,000	464
2004-06-23	119	119	117	118	29,000	472
2004-06-22	118	120	113	119	132,000	476
2004-06-21	120	120	117	120	78,000	480
2004-06-18	117	118	115	118	69,000	472
2004-06-17	115	117	114	117	56,000	468
2004-06-16	115	116	113	114	64,000	456
2004-06-15	115	116	112	115	106,000	460
2004-06-14	110	114	110	113	76,000	452
2004-06-11	112	112	109	110	75,000	440
2004-06-10	109	111	109	109	23,000	436
2004-06-09	109	109	107	109	27,000	436
2004-06-08	110	110	108	109	30,000	436
2004-06-07	108	109	108	108	24,000	432
2004-06-04	105	105	105	105	26,000	420
2004-06-03	111	111	105	105	39,000	420
2004-06-02	112	112	108	111	21,000	444
2004-06-01	105	112	105	112	62,000	448
2004-05-31	106	108	103	103	39,000	412
2004-05-28	110	110	107	108	58,000	432
2004-05-27	113	113	111	111	25,000	444
2004-05-26	115	116	112	112	52,000	448
2004-05-25	116	116	112	113	58,000	452
2004-05-24	115	118	115	116	74,000	464
2004-05-21	109	113	107	112	107,000	448
2004-05-20	101	104	100	102	22,000	408
2004-05-19	100	103	100	102	100,000	408
2004-05-18	93	100	89	100	80,000	400
2004-05-17	108	108	95	96	100,000	384
2004-05-14	98	119	98	106	175,000	424
2004-05-13	102	102	93	93	62,000	372
2004-05-12	100	105	100	102	53,000	408
2004-05-11	95	105	95	100	66,000	400
2004-05-10	111	111	95	95	58,000	380
2004-05-07	114	115	110	111	27,000	444
2004-05-06	114	119	114	115	21,000	460
2004-04-30	114	116	112	114	33,000	456
2004-04-28	117	117	108	116	77,000	464
2004-04-27	117	117	104	112	60,000	448
2004-04-26	121	121	117	117	47,000	468
2004-04-23	124	124	120	122	68,000	488
2004-04-22	125	125	122	125	50,000	500
2004-04-21	125	127	125	126	45,000	504
2004-04-20	124	126	124	125	42,000	500
2004-04-19	129	130	120	130	138,000	520
2004-04-16	130	130	126	129	151,000	516
2004-04-15	130	133	124	124	369,000	496
2004-04-14	122	126	122	126	250,000	504
2004-04-13	122	123	120	122	133,000	488
2004-04-12	120	122	118	122	67,000	488
2004-04-09	122	123	119	119	134,000	476
2004-04-08	121	124	121	124	68,000	496
2004-04-07	122	125	121	121	74,000	484
2004-04-06	123	124	120	120	124,000	480
2004-04-05	123	128	122	123	435,000	492
2004-04-02	118	122	116	121	169,000	484
2004-04-01	114	121	113	118	218,000	472
2004-03-31	112	114	112	113	61,000	452
2004-03-30	114	115	112	114	122,000	456
2004-03-29	118	118	112	116	133,000	464
2004-03-26	118	118	114	116	160,000	464
2004-03-25	118	118	114	117	169,000	468
2004-03-24	117	120	113	116	226,000	464
2004-03-23	122	122	112	115	279,000	460
2004-03-22	106	120	105	120	717,000	480
2004-03-19	103	111	103	105	231,000	420
2004-03-18	114	116	105	113	427,000	452
2004-03-17	120	123	110	113	590,000	452
2004-03-16	114	123	113	116	1,683,000	464
2004-03-15	91	108	91	108	1,379,000	432
2004-03-12	92	96	90	90	346,000	360
2004-03-11	91	95	90	93	593,000	372
2004-03-10	88	90	86	90	110,000	360
2004-03-09	86	88	85	88	110,000	352
2004-03-08	83	86	83	86	77,000	344
2004-03-05	85	85	83	83	65,000	332
2004-03-04	83	84	82	83	68,000	332
2004-03-03	84	84	81	82	99,000	328
2004-03-02	83	83	82	82	31,000	328
2004-03-01	82	85	81	85	91,000	340
2004-02-27	78	81	78	81	41,000	324
2004-02-26	82	82	80	81	12,000	324
2004-02-25	83	83	78	81	69,000	324
2004-02-24	84	84	83	83	15,000	332
2004-02-23	83	83	83	83	24,000	332
2004-02-20	83	83	81	83	29,000	332
2004-02-19	85	85	83	83	19,000	332
2004-02-18	83	84	83	84	23,000	336
2004-02-17	83	83	83	83	12,000	332
2004-02-16	81	83	81	83	8,000	332
2004-02-13	82	82	81	81	34,000	324
2004-02-12	83	85	82	82	14,000	328
2004-02-10	83	86	81	84	16,000	336
2004-02-09	80	84	80	84	15,000	336
2004-02-06	80	82	80	82	14,000	328
2004-02-05	83	83	81	81	32,000	324
2004-02-04	89	89	83	83	42,000	332
2004-02-03	86	89	84	89	147,000	356
2004-02-02	84	87	83	87	37,000	348
2004-01-30	81	84	81	84	51,000	336
2004-01-29	83	83	79	81	58,000	324
2004-01-28	84	84	83	83	44,000	332
2004-01-27	85	86	84	85	60,000	340
2004-01-26	89	89	84	84	30,000	336
2004-01-23	85	88	85	86	22,000	344
2004-01-22	86	88	85	87	37,000	348
2004-01-21	85	87	84	86	36,000	344
2004-01-20	86	88	85	85	86,000	340
2004-01-19	88	91	83	89	184,000	356
2004-01-16	83	88	83	87	141,000	348
2004-01-15	84	85	82	84	67,000	336
2004-01-14	84	84	79	82	61,000	328
2004-01-13	85	85	80	81	94,000	324
2004-01-09	78	83	78	83	107,000	332
2004-01-08	76	78	75	77	58,000	308
2004-01-07	75	76	73	76	45,000	304
2004-01-06	73	75	73	75	73,000	300
2004-01-05	73	73	71	73	55,000	292

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