5912 OSJBホールディングス(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 437 | 437 | 415 | 435 | 989,200 | 435 |
2006-12-28 | 332 | 357 | 316 | 357 | 1,996,250 | 357 |
2006-12-27 | 213 | 288 | 209 | 277 | 587,450 | 277 |
2006-12-26 | 213 | 219 | 208 | 208 | 95,550 | 208 |
2006-12-19 | 74 | 75 | 72 | 72 | 409,000 | 288 |
2006-12-18 | 75 | 78 | 75 | 75 | 391,000 | 300 |
2006-12-15 | 80 | 80 | 78 | 78 | 159,000 | 312 |
2006-12-14 | 81 | 81 | 79 | 80 | 165,000 | 320 |
2006-12-13 | 80 | 83 | 75 | 83 | 642,000 | 332 |
2006-12-12 | 84 | 84 | 81 | 81 | 168,000 | 324 |
2006-12-11 | 84 | 84 | 82 | 83 | 115,000 | 332 |
2006-12-08 | 82 | 84 | 80 | 84 | 394,000 | 336 |
2006-12-07 | 80 | 83 | 79 | 83 | 205,000 | 332 |
2006-12-06 | 83 | 83 | 79 | 82 | 232,000 | 328 |
2006-12-05 | 86 | 86 | 81 | 82 | 389,000 | 328 |
2006-12-04 | 86 | 87 | 85 | 86 | 279,000 | 344 |
2006-12-01 | 87 | 88 | 85 | 85 | 517,000 | 340 |
2006-11-30 | 83 | 91 | 83 | 89 | 1,589,000 | 356 |
2006-11-29 | 81 | 84 | 80 | 82 | 418,000 | 328 |
2006-11-28 | 78 | 83 | 75 | 81 | 367,000 | 324 |
2006-11-27 | 78 | 81 | 76 | 78 | 262,000 | 312 |
2006-11-24 | 77 | 81 | 77 | 79 | 178,000 | 316 |
2006-11-22 | 78 | 82 | 77 | 81 | 239,000 | 324 |
2006-11-21 | 84 | 85 | 79 | 82 | 624,000 | 328 |
2006-11-20 | 81 | 83 | 71 | 74 | 593,000 | 296 |
2006-11-17 | 91 | 91 | 85 | 88 | 295,000 | 352 |
2006-11-16 | 97 | 97 | 93 | 94 | 190,000 | 376 |
2006-11-15 | 99 | 99 | 96 | 97 | 164,000 | 388 |
2006-11-14 | 96 | 98 | 95 | 97 | 275,000 | 388 |
2006-11-13 | 101 | 103 | 95 | 97 | 293,000 | 388 |
2006-11-10 | 104 | 106 | 102 | 103 | 347,000 | 412 |
2006-11-09 | 109 | 109 | 106 | 106 | 156,000 | 424 |
2006-11-08 | 114 | 114 | 107 | 110 | 259,000 | 440 |
2006-11-07 | 114 | 115 | 112 | 112 | 96,000 | 448 |
2006-11-06 | 115 | 115 | 113 | 114 | 117,000 | 456 |
2006-11-02 | 114 | 114 | 113 | 114 | 132,000 | 456 |
2006-11-01 | 115 | 115 | 113 | 114 | 161,000 | 456 |
2006-10-31 | 116 | 116 | 114 | 115 | 163,000 | 460 |
2006-10-30 | 116 | 117 | 115 | 115 | 285,000 | 460 |
2006-10-27 | 118 | 118 | 116 | 118 | 109,000 | 472 |
2006-10-26 | 120 | 120 | 117 | 118 | 258,000 | 472 |
2006-10-25 | 118 | 128 | 117 | 118 | 2,539,000 | 472 |
2006-10-24 | 116 | 118 | 115 | 117 | 290,000 | 468 |
2006-10-23 | 117 | 117 | 115 | 115 | 296,000 | 460 |
2006-10-20 | 117 | 125 | 116 | 116 | 1,826,000 | 464 |
2006-10-19 | 116 | 117 | 115 | 116 | 291,000 | 464 |
2006-10-18 | 115 | 117 | 114 | 115 | 248,000 | 460 |
2006-10-17 | 117 | 120 | 114 | 115 | 551,000 | 460 |
2006-10-16 | 115 | 116 | 113 | 116 | 211,000 | 464 |
2006-10-13 | 114 | 116 | 112 | 115 | 228,000 | 460 |
2006-10-12 | 119 | 119 | 113 | 113 | 410,000 | 452 |
2006-10-11 | 115 | 119 | 111 | 119 | 1,037,000 | 476 |
2006-10-10 | 120 | 123 | 114 | 114 | 1,512,000 | 456 |
2006-10-06 | 123 | 136 | 120 | 124 | 5,398,000 | 496 |
2006-10-05 | 112 | 113 | 109 | 113 | 196,000 | 452 |
2006-10-04 | 118 | 118 | 110 | 112 | 341,000 | 448 |
2006-10-03 | 123 | 125 | 115 | 116 | 1,088,000 | 464 |
2006-10-02 | 108 | 124 | 107 | 123 | 2,185,000 | 492 |
2006-09-29 | 107 | 109 | 106 | 108 | 120,000 | 432 |
2006-09-28 | 108 | 109 | 106 | 108 | 139,000 | 432 |
2006-09-27 | 106 | 109 | 106 | 109 | 81,000 | 436 |
2006-09-26 | 109 | 111 | 107 | 107 | 58,000 | 428 |
2006-09-25 | 111 | 113 | 109 | 110 | 144,000 | 440 |
2006-09-22 | 115 | 116 | 114 | 114 | 46,000 | 456 |
2006-09-21 | 116 | 119 | 114 | 116 | 104,000 | 464 |
2006-09-20 | 120 | 120 | 116 | 117 | 99,000 | 468 |
2006-09-19 | 118 | 121 | 118 | 119 | 95,000 | 476 |
2006-09-15 | 120 | 120 | 118 | 119 | 123,000 | 476 |
2006-09-14 | 121 | 121 | 119 | 120 | 132,000 | 480 |
2006-09-13 | 125 | 126 | 120 | 120 | 209,000 | 480 |
2006-09-12 | 126 | 128 | 123 | 123 | 212,000 | 492 |
2006-09-11 | 127 | 138 | 126 | 128 | 2,547,000 | 512 |
2006-09-08 | 123 | 127 | 123 | 127 | 208,000 | 508 |
2006-09-07 | 124 | 124 | 123 | 123 | 73,000 | 492 |
2006-09-06 | 127 | 127 | 124 | 125 | 138,000 | 500 |
2006-09-05 | 124 | 128 | 123 | 127 | 121,000 | 508 |
2006-09-04 | 124 | 124 | 121 | 124 | 95,000 | 496 |
2006-09-01 | 123 | 123 | 121 | 122 | 73,000 | 488 |
2006-08-31 | 124 | 124 | 122 | 124 | 46,000 | 496 |
2006-08-30 | 125 | 125 | 123 | 123 | 47,000 | 492 |
2006-08-29 | 125 | 125 | 123 | 125 | 45,000 | 500 |
2006-08-28 | 126 | 127 | 124 | 124 | 102,000 | 496 |
2006-08-25 | 126 | 127 | 125 | 126 | 80,000 | 504 |
2006-08-24 | 129 | 129 | 127 | 127 | 79,000 | 508 |
2006-08-23 | 130 | 130 | 127 | 129 | 152,000 | 516 |
2006-08-22 | 127 | 135 | 125 | 129 | 1,415,000 | 516 |
2006-08-21 | 128 | 128 | 125 | 126 | 150,000 | 504 |
2006-08-18 | 125 | 127 | 125 | 127 | 93,000 | 508 |
2006-08-17 | 128 | 129 | 125 | 125 | 266,000 | 500 |
2006-08-16 | 124 | 125 | 122 | 124 | 115,000 | 496 |
2006-08-15 | 124 | 124 | 121 | 124 | 54,000 | 496 |
2006-08-14 | 126 | 126 | 121 | 123 | 51,000 | 492 |
2006-08-11 | 124 | 131 | 121 | 123 | 682,000 | 492 |
2006-08-10 | 119 | 123 | 118 | 122 | 235,000 | 488 |
2006-08-09 | 121 | 121 | 118 | 120 | 94,000 | 480 |
2006-08-08 | 120 | 122 | 119 | 121 | 199,000 | 484 |
2006-08-07 | 124 | 125 | 121 | 122 | 370,000 | 488 |
2006-08-04 | 131 | 131 | 127 | 129 | 119,000 | 516 |
2006-08-03 | 132 | 133 | 129 | 130 | 88,000 | 520 |
2006-08-02 | 133 | 134 | 128 | 132 | 109,000 | 528 |
2006-08-01 | 130 | 137 | 128 | 128 | 747,000 | 512 |
2006-07-31 | 127 | 130 | 124 | 130 | 213,000 | 520 |
2006-07-28 | 123 | 126 | 123 | 126 | 53,000 | 504 |
2006-07-27 | 127 | 127 | 123 | 126 | 108,000 | 504 |
2006-07-26 | 134 | 134 | 126 | 127 | 145,000 | 508 |
2006-07-25 | 132 | 135 | 130 | 131 | 203,000 | 524 |
2006-07-24 | 131 | 141 | 127 | 133 | 1,197,000 | 532 |
2006-07-21 | 134 | 134 | 125 | 126 | 403,000 | 504 |
2006-07-20 | 140 | 149 | 129 | 134 | 1,724,000 | 536 |
2006-07-19 | 119 | 140 | 119 | 135 | 2,849,000 | 540 |
2006-07-18 | 126 | 127 | 114 | 114 | 290,000 | 456 |
2006-07-14 | 132 | 135 | 129 | 131 | 125,000 | 524 |
2006-07-13 | 142 | 146 | 133 | 137 | 617,000 | 548 |
2006-07-12 | 141 | 142 | 139 | 141 | 269,000 | 564 |
2006-07-11 | 144 | 144 | 141 | 142 | 77,000 | 568 |
2006-07-10 | 144 | 145 | 141 | 143 | 134,000 | 572 |
2006-07-07 | 146 | 146 | 142 | 142 | 174,000 | 568 |
2006-07-06 | 147 | 155 | 143 | 143 | 1,502,000 | 572 |
2006-07-05 | 146 | 154 | 140 | 142 | 1,165,000 | 568 |
2006-07-04 | 141 | 145 | 140 | 145 | 313,000 | 580 |
2006-07-03 | 141 | 141 | 139 | 140 | 53,000 | 560 |
2006-06-30 | 143 | 143 | 141 | 141 | 53,000 | 564 |
2006-06-29 | 141 | 143 | 139 | 143 | 102,000 | 572 |
2006-06-28 | 139 | 142 | 138 | 140 | 184,000 | 560 |
2006-06-27 | 146 | 146 | 140 | 142 | 94,000 | 568 |
2006-06-26 | 146 | 146 | 143 | 143 | 201,000 | 572 |
2006-06-23 | 143 | 154 | 143 | 146 | 845,000 | 584 |
2006-06-22 | 145 | 149 | 137 | 142 | 526,000 | 568 |
2006-06-21 | 151 | 152 | 142 | 142 | 883,000 | 568 |
2006-06-20 | 134 | 158 | 134 | 152 | 4,122,000 | 608 |
2006-06-19 | 134 | 135 | 131 | 133 | 194,000 | 532 |
2006-06-16 | 137 | 139 | 131 | 133 | 371,000 | 532 |
2006-06-15 | 146 | 147 | 121 | 136 | 769,000 | 544 |
2006-06-14 | 144 | 156 | 140 | 142 | 1,809,000 | 568 |
2006-06-13 | 152 | 169 | 142 | 144 | 4,286,000 | 576 |
2006-06-12 | 142 | 171 | 141 | 147 | 10,507,000 | 588 |
2006-06-09 | 105 | 153 | 105 | 137 | 4,794,000 | 548 |
2006-06-08 | 116 | 116 | 103 | 105 | 242,000 | 420 |
2006-06-07 | 118 | 120 | 116 | 116 | 58,000 | 464 |
2006-06-06 | 124 | 125 | 120 | 122 | 128,000 | 488 |
2006-06-05 | 123 | 130 | 120 | 128 | 196,000 | 512 |
2006-06-02 | 129 | 132 | 106 | 115 | 221,000 | 460 |
2006-06-01 | 128 | 132 | 123 | 126 | 96,000 | 504 |
2006-05-31 | 134 | 135 | 128 | 128 | 119,000 | 512 |
2006-05-30 | 138 | 141 | 135 | 138 | 62,000 | 552 |
2006-05-29 | 143 | 143 | 140 | 143 | 20,000 | 572 |
2006-05-26 | 140 | 143 | 140 | 142 | 42,000 | 568 |
2006-05-25 | 140 | 143 | 138 | 142 | 44,000 | 568 |
2006-05-24 | 137 | 140 | 136 | 140 | 48,000 | 560 |
2006-05-23 | 140 | 142 | 137 | 138 | 65,000 | 552 |
2006-05-22 | 145 | 145 | 139 | 141 | 66,000 | 564 |
2006-05-19 | 135 | 138 | 134 | 138 | 63,000 | 552 |
2006-05-18 | 135 | 138 | 130 | 136 | 66,000 | 544 |
2006-05-17 | 141 | 143 | 136 | 139 | 61,000 | 556 |
2006-05-16 | 147 | 147 | 136 | 136 | 92,000 | 544 |
2006-05-15 | 148 | 148 | 146 | 147 | 35,000 | 588 |
2006-05-12 | 149 | 151 | 144 | 149 | 87,000 | 596 |
2006-05-11 | 150 | 150 | 150 | 150 | 31,000 | 600 |
2006-05-10 | 152 | 154 | 151 | 152 | 59,000 | 608 |
2006-05-09 | 154 | 154 | 153 | 154 | 55,000 | 616 |
2006-05-08 | 157 | 157 | 153 | 155 | 57,000 | 620 |
2006-05-02 | 158 | 159 | 155 | 156 | 115,000 | 624 |
2006-05-01 | 160 | 160 | 158 | 158 | 42,000 | 632 |
2006-04-28 | 159 | 160 | 158 | 160 | 64,000 | 640 |
2006-04-27 | 158 | 161 | 158 | 160 | 72,000 | 640 |
2006-04-26 | 160 | 161 | 160 | 160 | 87,000 | 640 |
2006-04-25 | 158 | 162 | 158 | 162 | 55,000 | 648 |
2006-04-24 | 160 | 161 | 158 | 160 | 128,000 | 640 |
2006-04-21 | 163 | 166 | 163 | 164 | 110,000 | 656 |
2006-04-20 | 164 | 165 | 163 | 163 | 104,000 | 652 |
2006-04-19 | 167 | 169 | 164 | 164 | 130,000 | 656 |
2006-04-18 | 163 | 166 | 162 | 164 | 228,000 | 656 |
2006-04-17 | 170 | 170 | 164 | 165 | 195,000 | 660 |
2006-04-14 | 173 | 173 | 170 | 170 | 60,000 | 680 |
2006-04-13 | 172 | 172 | 170 | 170 | 140,000 | 680 |
2006-04-12 | 171 | 171 | 169 | 170 | 105,000 | 680 |
2006-04-11 | 172 | 179 | 169 | 170 | 1,031,000 | 680 |
2006-04-10 | 166 | 170 | 166 | 168 | 230,000 | 672 |
2006-04-07 | 170 | 170 | 168 | 169 | 113,000 | 676 |
2006-04-06 | 172 | 175 | 169 | 170 | 469,000 | 680 |
2006-04-05 | 172 | 174 | 166 | 167 | 477,000 | 668 |
2006-04-04 | 170 | 189 | 170 | 174 | 4,760,000 | 696 |
2006-04-03 | 163 | 168 | 162 | 166 | 346,000 | 664 |
2006-03-31 | 164 | 164 | 162 | 163 | 68,000 | 652 |
2006-03-30 | 163 | 164 | 162 | 164 | 122,000 | 656 |
2006-03-29 | 164 | 164 | 162 | 163 | 71,000 | 652 |
2006-03-28 | 162 | 163 | 160 | 163 | 79,000 | 652 |
2006-03-27 | 162 | 163 | 160 | 162 | 100,000 | 648 |
2006-03-24 | 162 | 162 | 161 | 162 | 63,000 | 648 |
2006-03-23 | 164 | 165 | 161 | 162 | 191,000 | 648 |
2006-03-22 | 162 | 164 | 161 | 164 | 114,000 | 656 |
2006-03-20 | 163 | 163 | 161 | 162 | 90,000 | 648 |
2006-03-17 | 161 | 162 | 160 | 162 | 86,000 | 648 |
2006-03-16 | 163 | 163 | 160 | 160 | 158,000 | 640 |
2006-03-15 | 164 | 168 | 161 | 163 | 518,000 | 652 |
2006-03-14 | 162 | 164 | 161 | 162 | 278,000 | 648 |
2006-03-13 | 167 | 167 | 159 | 160 | 330,000 | 640 |
2006-03-10 | 165 | 173 | 162 | 163 | 1,326,000 | 652 |
2006-03-09 | 163 | 173 | 158 | 160 | 2,084,000 | 640 |
2006-03-08 | 149 | 176 | 147 | 158 | 3,526,000 | 632 |
2006-03-07 | 146 | 149 | 146 | 147 | 43,000 | 588 |
2006-03-06 | 148 | 148 | 142 | 145 | 152,000 | 580 |
2006-03-03 | 151 | 152 | 148 | 149 | 126,000 | 596 |
2006-03-02 | 159 | 162 | 152 | 155 | 157,000 | 620 |
2006-03-01 | 156 | 166 | 156 | 163 | 201,000 | 652 |
2006-02-28 | 170 | 172 | 161 | 161 | 270,000 | 644 |
2006-02-27 | 158 | 170 | 158 | 169 | 1,029,000 | 676 |
2006-02-24 | 147 | 167 | 145 | 154 | 877,000 | 616 |
2006-02-23 | 143 | 144 | 140 | 142 | 132,000 | 568 |
2006-02-22 | 133 | 140 | 133 | 140 | 130,000 | 560 |
2006-02-21 | 120 | 132 | 120 | 132 | 448,000 | 528 |
2006-02-20 | 146 | 147 | 120 | 122 | 384,000 | 488 |
2006-02-17 | 149 | 149 | 146 | 146 | 112,000 | 584 |
2006-02-16 | 155 | 155 | 148 | 150 | 231,000 | 600 |
2006-02-15 | 159 | 159 | 155 | 155 | 63,000 | 620 |
2006-02-14 | 150 | 157 | 150 | 154 | 194,000 | 616 |
2006-02-13 | 166 | 166 | 158 | 159 | 110,000 | 636 |
2006-02-10 | 170 | 171 | 166 | 168 | 139,000 | 672 |
2006-02-09 | 173 | 173 | 171 | 171 | 138,000 | 684 |
2006-02-08 | 176 | 176 | 171 | 172 | 188,000 | 688 |
2006-02-07 | 177 | 177 | 175 | 176 | 145,000 | 704 |
2006-02-06 | 179 | 179 | 176 | 177 | 108,000 | 708 |
2006-02-03 | 178 | 178 | 175 | 178 | 194,000 | 712 |
2006-02-02 | 178 | 178 | 176 | 178 | 145,000 | 712 |
2006-02-01 | 178 | 184 | 173 | 176 | 887,000 | 704 |
2006-01-31 | 177 | 177 | 173 | 174 | 162,000 | 696 |
2006-01-30 | 174 | 180 | 172 | 176 | 664,000 | 704 |
2006-01-27 | 172 | 172 | 170 | 171 | 159,000 | 684 |
2006-01-26 | 167 | 171 | 167 | 171 | 203,000 | 684 |
2006-01-25 | 171 | 172 | 168 | 168 | 230,000 | 672 |
2006-01-24 | 168 | 170 | 167 | 167 | 119,000 | 668 |
2006-01-23 | 169 | 184 | 165 | 168 | 658,000 | 672 |
2006-01-20 | 173 | 185 | 173 | 174 | 1,078,000 | 696 |
2006-01-19 | 157 | 171 | 157 | 169 | 351,000 | 676 |
2006-01-18 | 175 | 176 | 155 | 167 | 429,000 | 668 |
2006-01-17 | 183 | 183 | 175 | 176 | 446,000 | 704 |
2006-01-16 | 184 | 187 | 180 | 183 | 632,000 | 732 |
2006-01-13 | 182 | 182 | 179 | 179 | 396,000 | 716 |
2006-01-12 | 184 | 187 | 181 | 182 | 541,000 | 728 |
2006-01-11 | 176 | 197 | 176 | 184 | 5,295,000 | 736 |
2006-01-10 | 180 | 180 | 175 | 176 | 367,000 | 704 |
2006-01-06 | 180 | 183 | 178 | 178 | 400,000 | 712 |
2006-01-05 | 174 | 194 | 174 | 177 | 2,225,000 | 708 |
2006-01-04 | 173 | 173 | 171 | 173 | 50,000 | 692 |
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