5912 OSJBホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 173 | 174 | 170 | 171 | 144,000 | 684 |
| 2005-12-29 | 172 | 173 | 169 | 173 | 222,000 | 692 |
| 2005-12-28 | 172 | 172 | 168 | 170 | 178,000 | 680 |
| 2005-12-27 | 171 | 171 | 166 | 167 | 267,000 | 668 |
| 2005-12-26 | 169 | 171 | 168 | 171 | 226,000 | 684 |
| 2005-12-22 | 172 | 173 | 170 | 170 | 183,000 | 680 |
| 2005-12-21 | 171 | 173 | 171 | 172 | 179,000 | 688 |
| 2005-12-20 | 172 | 173 | 169 | 170 | 251,000 | 680 |
| 2005-12-19 | 173 | 173 | 168 | 168 | 317,000 | 672 |
| 2005-12-16 | 175 | 175 | 172 | 174 | 315,000 | 696 |
| 2005-12-15 | 172 | 188 | 171 | 176 | 2,392,000 | 704 |
| 2005-12-14 | 172 | 173 | 170 | 171 | 348,000 | 684 |
| 2005-12-13 | 175 | 176 | 172 | 172 | 395,000 | 688 |
| 2005-12-12 | 176 | 177 | 173 | 175 | 539,000 | 700 |
| 2005-12-09 | 174 | 176 | 172 | 174 | 1,842,000 | 696 |
| 2005-12-08 | 170 | 207 | 169 | 178 | 18,065,000 | 712 |
| 2005-12-07 | 166 | 167 | 165 | 167 | 246,000 | 668 |
| 2005-12-06 | 164 | 168 | 163 | 166 | 312,000 | 664 |
| 2005-12-05 | 164 | 164 | 161 | 163 | 77,000 | 652 |
| 2005-12-02 | 164 | 164 | 160 | 161 | 85,000 | 644 |
| 2005-12-01 | 160 | 164 | 159 | 164 | 135,000 | 656 |
| 2005-11-30 | 159 | 159 | 157 | 159 | 75,000 | 636 |
| 2005-11-29 | 160 | 160 | 157 | 157 | 104,000 | 628 |
| 2005-11-28 | 160 | 161 | 158 | 160 | 93,000 | 640 |
| 2005-11-25 | 157 | 159 | 152 | 159 | 152,000 | 636 |
| 2005-11-24 | 161 | 162 | 158 | 158 | 150,000 | 632 |
| 2005-11-22 | 162 | 162 | 160 | 160 | 129,000 | 640 |
| 2005-11-21 | 166 | 167 | 161 | 161 | 214,000 | 644 |
| 2005-11-18 | 168 | 168 | 164 | 164 | 178,000 | 656 |
| 2005-11-17 | 167 | 170 | 165 | 166 | 228,000 | 664 |
| 2005-11-16 | 169 | 169 | 165 | 166 | 238,000 | 664 |
| 2005-11-15 | 174 | 175 | 168 | 169 | 753,000 | 676 |
| 2005-11-14 | 171 | 189 | 171 | 171 | 6,609,000 | 684 |
| 2005-11-11 | 166 | 168 | 164 | 166 | 122,000 | 664 |
| 2005-11-10 | 166 | 171 | 162 | 164 | 313,000 | 656 |
| 2005-11-09 | 173 | 174 | 168 | 168 | 315,000 | 672 |
| 2005-11-08 | 168 | 174 | 168 | 172 | 777,000 | 688 |
| 2005-11-07 | 166 | 167 | 164 | 166 | 280,000 | 664 |
| 2005-11-04 | 163 | 166 | 162 | 164 | 464,000 | 656 |
| 2005-11-02 | 161 | 163 | 161 | 163 | 192,000 | 652 |
| 2005-11-01 | 161 | 161 | 160 | 161 | 23,000 | 644 |
| 2005-10-31 | 159 | 160 | 158 | 158 | 93,000 | 632 |
| 2005-10-28 | 158 | 160 | 158 | 158 | 55,000 | 632 |
| 2005-10-27 | 160 | 160 | 158 | 160 | 62,000 | 640 |
| 2005-10-26 | 159 | 160 | 157 | 159 | 112,000 | 636 |
| 2005-10-25 | 159 | 159 | 157 | 158 | 61,000 | 632 |
| 2005-10-24 | 157 | 160 | 157 | 158 | 80,000 | 632 |
| 2005-10-21 | 156 | 157 | 155 | 157 | 42,000 | 628 |
| 2005-10-20 | 156 | 158 | 156 | 157 | 47,000 | 628 |
| 2005-10-19 | 158 | 158 | 156 | 157 | 120,000 | 628 |
| 2005-10-18 | 157 | 158 | 157 | 157 | 56,000 | 628 |
| 2005-10-17 | 160 | 161 | 157 | 158 | 87,000 | 632 |
| 2005-10-14 | 160 | 161 | 158 | 159 | 139,000 | 636 |
| 2005-10-13 | 160 | 161 | 158 | 161 | 122,000 | 644 |
| 2005-10-12 | 162 | 162 | 159 | 161 | 96,000 | 644 |
| 2005-10-11 | 163 | 164 | 161 | 163 | 107,000 | 652 |
| 2005-10-07 | 156 | 163 | 156 | 163 | 131,000 | 652 |
| 2005-10-06 | 161 | 162 | 158 | 158 | 168,000 | 632 |
| 2005-10-05 | 161 | 162 | 160 | 162 | 106,000 | 648 |
| 2005-10-04 | 161 | 163 | 160 | 161 | 119,000 | 644 |
| 2005-10-03 | 163 | 165 | 160 | 160 | 197,000 | 640 |
| 2005-09-30 | 165 | 167 | 164 | 164 | 188,000 | 656 |
| 2005-09-29 | 166 | 167 | 164 | 165 | 236,000 | 660 |
| 2005-09-28 | 168 | 168 | 164 | 164 | 382,000 | 656 |
| 2005-09-27 | 164 | 171 | 162 | 162 | 1,325,000 | 648 |
| 2005-09-26 | 160 | 164 | 160 | 163 | 356,000 | 652 |
| 2005-09-22 | 163 | 163 | 159 | 162 | 146,000 | 648 |
| 2005-09-21 | 163 | 164 | 162 | 163 | 227,000 | 652 |
| 2005-09-20 | 163 | 164 | 162 | 163 | 324,000 | 652 |
| 2005-09-16 | 164 | 166 | 161 | 162 | 588,000 | 648 |
| 2005-09-15 | 159 | 162 | 158 | 161 | 275,000 | 644 |
| 2005-09-14 | 158 | 159 | 158 | 159 | 107,000 | 636 |
| 2005-09-13 | 156 | 159 | 156 | 159 | 159,000 | 636 |
| 2005-09-12 | 158 | 158 | 156 | 156 | 145,000 | 624 |
| 2005-09-09 | 156 | 158 | 156 | 158 | 131,000 | 632 |
| 2005-09-08 | 160 | 160 | 158 | 158 | 85,000 | 632 |
| 2005-09-07 | 160 | 160 | 158 | 160 | 186,000 | 640 |
| 2005-09-06 | 161 | 161 | 160 | 160 | 123,000 | 640 |
| 2005-09-05 | 160 | 161 | 160 | 160 | 177,000 | 640 |
| 2005-09-02 | 162 | 162 | 158 | 160 | 269,000 | 640 |
| 2005-09-01 | 159 | 162 | 159 | 162 | 359,000 | 648 |
| 2005-08-31 | 157 | 157 | 156 | 157 | 67,000 | 628 |
| 2005-08-30 | 156 | 158 | 156 | 156 | 87,000 | 624 |
| 2005-08-29 | 157 | 157 | 155 | 156 | 98,000 | 624 |
| 2005-08-26 | 158 | 159 | 156 | 157 | 144,000 | 628 |
| 2005-08-25 | 160 | 160 | 157 | 158 | 105,000 | 632 |
| 2005-08-24 | 159 | 159 | 157 | 159 | 189,000 | 636 |
| 2005-08-23 | 160 | 160 | 159 | 159 | 136,000 | 636 |
| 2005-08-22 | 158 | 160 | 158 | 159 | 159,000 | 636 |
| 2005-08-19 | 162 | 162 | 159 | 159 | 117,000 | 636 |
| 2005-08-18 | 160 | 163 | 160 | 161 | 186,000 | 644 |
| 2005-08-17 | 162 | 162 | 160 | 161 | 236,000 | 644 |
| 2005-08-16 | 161 | 168 | 160 | 162 | 720,000 | 648 |
| 2005-08-15 | 155 | 160 | 155 | 160 | 233,000 | 640 |
| 2005-08-12 | 159 | 159 | 157 | 157 | 434,000 | 628 |
| 2005-08-11 | 164 | 164 | 162 | 162 | 177,000 | 648 |
| 2005-08-10 | 164 | 164 | 162 | 164 | 266,000 | 656 |
| 2005-08-09 | 164 | 164 | 160 | 163 | 265,000 | 652 |
| 2005-08-08 | 158 | 162 | 154 | 162 | 235,000 | 648 |
| 2005-08-05 | 160 | 178 | 157 | 158 | 2,071,000 | 632 |
| 2005-08-04 | 162 | 162 | 155 | 156 | 473,000 | 624 |
| 2005-08-03 | 158 | 180 | 157 | 161 | 6,452,000 | 644 |
| 2005-08-02 | 160 | 160 | 157 | 157 | 145,000 | 628 |
| 2005-08-01 | 160 | 161 | 157 | 157 | 257,000 | 628 |
| 2005-07-29 | 159 | 161 | 157 | 158 | 179,000 | 632 |
| 2005-07-28 | 161 | 162 | 156 | 157 | 451,000 | 628 |
| 2005-07-27 | 156 | 159 | 154 | 159 | 371,000 | 636 |
| 2005-07-26 | 157 | 157 | 153 | 155 | 231,000 | 620 |
| 2005-07-25 | 159 | 162 | 151 | 155 | 505,000 | 620 |
| 2005-07-22 | 167 | 167 | 156 | 156 | 1,276,000 | 624 |
| 2005-07-21 | 148 | 191 | 148 | 167 | 11,846,000 | 668 |
| 2005-07-20 | 144 | 146 | 144 | 145 | 127,000 | 580 |
| 2005-07-19 | 145 | 146 | 144 | 145 | 96,000 | 580 |
| 2005-07-15 | 144 | 145 | 143 | 145 | 70,000 | 580 |
| 2005-07-14 | 146 | 146 | 144 | 145 | 75,000 | 580 |
| 2005-07-13 | 145 | 146 | 143 | 146 | 75,000 | 584 |
| 2005-07-12 | 146 | 146 | 145 | 145 | 57,000 | 580 |
| 2005-07-11 | 144 | 146 | 144 | 146 | 96,000 | 584 |
| 2005-07-08 | 144 | 144 | 143 | 144 | 48,000 | 576 |
| 2005-07-07 | 145 | 146 | 144 | 145 | 30,000 | 580 |
| 2005-07-06 | 146 | 146 | 144 | 146 | 89,000 | 584 |
| 2005-07-05 | 147 | 147 | 144 | 146 | 72,000 | 584 |
| 2005-07-04 | 144 | 146 | 144 | 145 | 54,000 | 580 |
| 2005-07-01 | 145 | 147 | 144 | 144 | 66,000 | 576 |
| 2005-06-30 | 146 | 147 | 144 | 147 | 40,000 | 588 |
| 2005-06-29 | 147 | 148 | 143 | 144 | 148,000 | 576 |
| 2005-06-28 | 147 | 149 | 147 | 148 | 61,000 | 592 |
| 2005-06-27 | 149 | 150 | 148 | 148 | 48,000 | 592 |
| 2005-06-24 | 150 | 150 | 147 | 149 | 83,000 | 596 |
| 2005-06-23 | 144 | 152 | 144 | 150 | 786,000 | 600 |
| 2005-06-22 | 144 | 144 | 143 | 144 | 81,000 | 576 |
| 2005-06-21 | 143 | 144 | 142 | 143 | 101,000 | 572 |
| 2005-06-20 | 145 | 145 | 142 | 144 | 74,000 | 576 |
| 2005-06-17 | 144 | 145 | 143 | 145 | 52,000 | 580 |
| 2005-06-16 | 142 | 145 | 142 | 144 | 102,000 | 576 |
| 2005-06-15 | 143 | 144 | 142 | 144 | 42,000 | 576 |
| 2005-06-14 | 146 | 146 | 143 | 143 | 104,000 | 572 |
| 2005-06-13 | 143 | 143 | 142 | 143 | 50,000 | 572 |
| 2005-06-10 | 141 | 143 | 141 | 142 | 61,000 | 568 |
| 2005-06-09 | 144 | 144 | 141 | 142 | 98,000 | 568 |
| 2005-06-08 | 147 | 147 | 143 | 143 | 46,000 | 572 |
| 2005-06-07 | 145 | 146 | 143 | 146 | 63,000 | 584 |
| 2005-06-06 | 144 | 145 | 142 | 145 | 50,000 | 580 |
| 2005-06-03 | 147 | 149 | 143 | 143 | 181,000 | 572 |
| 2005-06-02 | 150 | 150 | 147 | 147 | 77,000 | 588 |
| 2005-06-01 | 148 | 150 | 145 | 148 | 171,000 | 592 |
| 2005-05-31 | 144 | 145 | 141 | 144 | 75,000 | 576 |
| 2005-05-30 | 138 | 142 | 137 | 142 | 55,000 | 568 |
| 2005-05-27 | 137 | 139 | 133 | 139 | 111,000 | 556 |
| 2005-05-26 | 142 | 142 | 138 | 139 | 58,000 | 556 |
| 2005-05-25 | 146 | 148 | 141 | 142 | 161,000 | 568 |
| 2005-05-24 | 148 | 150 | 145 | 146 | 142,000 | 584 |
| 2005-05-23 | 145 | 152 | 145 | 148 | 177,000 | 592 |
| 2005-05-20 | 149 | 151 | 144 | 145 | 168,000 | 580 |
| 2005-05-19 | 145 | 153 | 144 | 147 | 253,000 | 588 |
| 2005-05-18 | 142 | 144 | 138 | 144 | 193,000 | 576 |
| 2005-05-17 | 146 | 150 | 142 | 144 | 131,000 | 576 |
| 2005-05-16 | 154 | 154 | 147 | 149 | 206,000 | 596 |
| 2005-05-13 | 161 | 161 | 155 | 155 | 236,000 | 620 |
| 2005-05-12 | 166 | 173 | 160 | 161 | 1,558,000 | 644 |
| 2005-05-11 | 153 | 180 | 153 | 165 | 4,598,000 | 660 |
| 2005-05-10 | 148 | 152 | 148 | 150 | 111,000 | 600 |
| 2005-05-09 | 149 | 149 | 147 | 148 | 81,000 | 592 |
| 2005-05-06 | 148 | 148 | 146 | 147 | 46,000 | 588 |
| 2005-05-02 | 142 | 145 | 142 | 145 | 24,000 | 580 |
| 2005-04-28 | 142 | 143 | 142 | 142 | 43,000 | 568 |
| 2005-04-27 | 144 | 144 | 141 | 142 | 38,000 | 568 |
| 2005-04-26 | 144 | 144 | 142 | 143 | 75,000 | 572 |
| 2005-04-25 | 143 | 145 | 141 | 143 | 47,000 | 572 |
| 2005-04-22 | 146 | 148 | 143 | 143 | 91,000 | 572 |
| 2005-04-21 | 145 | 145 | 139 | 143 | 132,000 | 572 |
| 2005-04-20 | 149 | 149 | 146 | 146 | 152,000 | 584 |
| 2005-04-19 | 139 | 147 | 138 | 146 | 242,000 | 584 |
| 2005-04-18 | 138 | 139 | 134 | 137 | 331,000 | 548 |
| 2005-04-15 | 148 | 149 | 143 | 146 | 319,000 | 584 |
| 2005-04-14 | 154 | 156 | 152 | 153 | 66,000 | 612 |
| 2005-04-13 | 158 | 160 | 155 | 157 | 139,000 | 628 |
| 2005-04-12 | 161 | 162 | 157 | 157 | 130,000 | 628 |
| 2005-04-11 | 164 | 165 | 160 | 161 | 137,000 | 644 |
| 2005-04-08 | 165 | 166 | 164 | 164 | 63,000 | 656 |
| 2005-04-07 | 167 | 170 | 164 | 164 | 229,000 | 656 |
| 2005-04-06 | 167 | 171 | 164 | 164 | 515,000 | 656 |
| 2005-04-05 | 161 | 165 | 161 | 164 | 151,000 | 656 |
| 2005-04-04 | 165 | 165 | 161 | 162 | 108,000 | 648 |
| 2005-04-01 | 163 | 167 | 160 | 164 | 314,000 | 656 |
| 2005-03-31 | 159 | 164 | 158 | 164 | 115,000 | 656 |
| 2005-03-30 | 163 | 164 | 157 | 159 | 129,000 | 636 |
| 2005-03-29 | 168 | 174 | 161 | 164 | 428,000 | 656 |
| 2005-03-28 | 163 | 166 | 160 | 166 | 147,000 | 664 |
| 2005-03-25 | 170 | 170 | 163 | 167 | 332,000 | 668 |
| 2005-03-24 | 175 | 175 | 171 | 171 | 167,000 | 684 |
| 2005-03-23 | 177 | 179 | 173 | 176 | 255,000 | 704 |
| 2005-03-22 | 182 | 186 | 176 | 177 | 507,000 | 708 |
| 2005-03-18 | 180 | 184 | 175 | 177 | 721,000 | 708 |
| 2005-03-17 | 180 | 180 | 175 | 179 | 338,000 | 716 |
| 2005-03-16 | 175 | 179 | 173 | 179 | 366,000 | 716 |
| 2005-03-15 | 182 | 183 | 172 | 173 | 597,000 | 692 |
| 2005-03-14 | 190 | 190 | 180 | 181 | 1,096,000 | 724 |
| 2005-03-11 | 180 | 189 | 178 | 184 | 2,384,000 | 736 |
| 2005-03-10 | 163 | 191 | 162 | 179 | 8,219,000 | 716 |
| 2005-03-09 | 160 | 162 | 159 | 161 | 140,000 | 644 |
| 2005-03-08 | 162 | 163 | 158 | 160 | 278,000 | 640 |
| 2005-03-07 | 166 | 166 | 161 | 162 | 396,000 | 648 |
| 2005-03-04 | 167 | 167 | 161 | 165 | 525,000 | 660 |
| 2005-03-03 | 165 | 167 | 161 | 167 | 1,387,000 | 668 |
| 2005-03-02 | 162 | 163 | 159 | 160 | 353,000 | 640 |
| 2005-03-01 | 160 | 161 | 158 | 160 | 265,000 | 640 |
| 2005-02-28 | 161 | 161 | 156 | 159 | 350,000 | 636 |
| 2005-02-25 | 159 | 173 | 158 | 160 | 2,900,000 | 640 |
| 2005-02-24 | 154 | 159 | 154 | 154 | 522,000 | 616 |
| 2005-02-23 | 157 | 157 | 151 | 152 | 256,000 | 608 |
| 2005-02-22 | 160 | 161 | 155 | 157 | 594,000 | 628 |
| 2005-02-21 | 159 | 169 | 157 | 158 | 2,754,000 | 632 |
| 2005-02-18 | 142 | 181 | 142 | 155 | 20,674,000 | 620 |
| 2005-02-17 | 145 | 145 | 141 | 142 | 294,000 | 568 |
| 2005-02-16 | 141 | 147 | 140 | 144 | 1,256,000 | 576 |
| 2005-02-15 | 140 | 140 | 138 | 140 | 121,000 | 560 |
| 2005-02-14 | 140 | 140 | 137 | 138 | 90,000 | 552 |
| 2005-02-10 | 138 | 140 | 138 | 138 | 62,000 | 552 |
| 2005-02-09 | 141 | 141 | 139 | 140 | 165,000 | 560 |
| 2005-02-08 | 140 | 141 | 140 | 141 | 97,000 | 564 |
| 2005-02-07 | 139 | 144 | 137 | 141 | 258,000 | 564 |
| 2005-02-04 | 139 | 140 | 136 | 137 | 194,000 | 548 |
| 2005-02-03 | 141 | 141 | 139 | 139 | 228,000 | 556 |
| 2005-02-02 | 143 | 144 | 138 | 140 | 650,000 | 560 |
| 2005-02-01 | 135 | 152 | 135 | 145 | 2,855,000 | 580 |
| 2005-01-31 | 133 | 133 | 131 | 133 | 64,000 | 532 |
| 2005-01-28 | 132 | 132 | 130 | 132 | 74,000 | 528 |
| 2005-01-27 | 131 | 132 | 130 | 131 | 50,000 | 524 |
| 2005-01-26 | 132 | 132 | 130 | 132 | 79,000 | 528 |
| 2005-01-25 | 131 | 132 | 130 | 132 | 46,000 | 528 |
| 2005-01-24 | 131 | 132 | 129 | 132 | 52,000 | 528 |
| 2005-01-21 | 131 | 132 | 130 | 131 | 29,000 | 524 |
| 2005-01-20 | 132 | 132 | 130 | 131 | 76,000 | 524 |
| 2005-01-19 | 133 | 133 | 132 | 132 | 56,000 | 528 |
| 2005-01-18 | 133 | 133 | 132 | 132 | 72,000 | 528 |
| 2005-01-17 | 132 | 134 | 131 | 134 | 97,000 | 536 |
| 2005-01-14 | 132 | 133 | 132 | 132 | 78,000 | 528 |
| 2005-01-13 | 133 | 133 | 132 | 133 | 59,000 | 532 |
| 2005-01-12 | 135 | 135 | 131 | 133 | 171,000 | 532 |
| 2005-01-11 | 134 | 136 | 133 | 134 | 275,000 | 536 |
| 2005-01-07 | 130 | 134 | 130 | 132 | 305,000 | 528 |
| 2005-01-06 | 129 | 129 | 126 | 127 | 128,000 | 508 |
| 2005-01-05 | 125 | 128 | 125 | 128 | 109,000 | 512 |
| 2005-01-04 | 123 | 125 | 123 | 125 | 37,000 | 500 |
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
