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
2006-12-29437437415435989,200435
2006-12-283323573163571,996,250357
2006-12-27213288209277587,450277
2006-12-2621321920820895,550208
2006-12-1974757272409,000288
2006-12-1875787575391,000300
2006-12-1580807878159,000312
2006-12-1481817980165,000320
2006-12-1380837583642,000332
2006-12-1284848181168,000324
2006-12-1184848283115,000332
2006-12-0882848084394,000336
2006-12-0780837983205,000332
2006-12-0683837982232,000328
2006-12-0586868182389,000328
2006-12-0486878586279,000344
2006-12-0187888585517,000340
2006-11-30839183891,589,000356
2006-11-2981848082418,000328
2006-11-2878837581367,000324
2006-11-2778817678262,000312
2006-11-2477817779178,000316
2006-11-2278827781239,000324
2006-11-2184857982624,000328
2006-11-2081837174593,000296
2006-11-1791918588295,000352
2006-11-1697979394190,000376
2006-11-1599999697164,000388
2006-11-1496989597275,000388
2006-11-131011039597293,000388
2006-11-10104106102103347,000412
2006-11-09109109106106156,000424
2006-11-08114114107110259,000440
2006-11-0711411511211296,000448
2006-11-06115115113114117,000456
2006-11-02114114113114132,000456
2006-11-01115115113114161,000456
2006-10-31116116114115163,000460
2006-10-30116117115115285,000460
2006-10-27118118116118109,000472
2006-10-26120120117118258,000472
2006-10-251181281171182,539,000472
2006-10-24116118115117290,000468
2006-10-23117117115115296,000460
2006-10-201171251161161,826,000464
2006-10-19116117115116291,000464
2006-10-18115117114115248,000460
2006-10-17117120114115551,000460
2006-10-16115116113116211,000464
2006-10-13114116112115228,000460
2006-10-12119119113113410,000452
2006-10-111151191111191,037,000476
2006-10-101201231141141,512,000456
2006-10-061231361201245,398,000496
2006-10-05112113109113196,000452
2006-10-04118118110112341,000448
2006-10-031231251151161,088,000464
2006-10-021081241071232,185,000492
2006-09-29107109106108120,000432
2006-09-28108109106108139,000432
2006-09-2710610910610981,000436
2006-09-2610911110710758,000428
2006-09-25111113109110144,000440
2006-09-2211511611411446,000456
2006-09-21116119114116104,000464
2006-09-2012012011611799,000468
2006-09-1911812111811995,000476
2006-09-15120120118119123,000476
2006-09-14121121119120132,000480
2006-09-13125126120120209,000480
2006-09-12126128123123212,000492
2006-09-111271381261282,547,000512
2006-09-08123127123127208,000508
2006-09-0712412412312373,000492
2006-09-06127127124125138,000500
2006-09-05124128123127121,000508
2006-09-0412412412112495,000496
2006-09-0112312312112273,000488
2006-08-3112412412212446,000496
2006-08-3012512512312347,000492
2006-08-2912512512312545,000500
2006-08-28126127124124102,000496
2006-08-2512612712512680,000504
2006-08-2412912912712779,000508
2006-08-23130130127129152,000516
2006-08-221271351251291,415,000516
2006-08-21128128125126150,000504
2006-08-1812512712512793,000508
2006-08-17128129125125266,000500
2006-08-16124125122124115,000496
2006-08-1512412412112454,000496
2006-08-1412612612112351,000492
2006-08-11124131121123682,000492
2006-08-10119123118122235,000488
2006-08-0912112111812094,000480
2006-08-08120122119121199,000484
2006-08-07124125121122370,000488
2006-08-04131131127129119,000516
2006-08-0313213312913088,000520
2006-08-02133134128132109,000528
2006-08-01130137128128747,000512
2006-07-31127130124130213,000520
2006-07-2812312612312653,000504
2006-07-27127127123126108,000504
2006-07-26134134126127145,000508
2006-07-25132135130131203,000524
2006-07-241311411271331,197,000532
2006-07-21134134125126403,000504
2006-07-201401491291341,724,000536
2006-07-191191401191352,849,000540
2006-07-18126127114114290,000456
2006-07-14132135129131125,000524
2006-07-13142146133137617,000548
2006-07-12141142139141269,000564
2006-07-1114414414114277,000568
2006-07-10144145141143134,000572
2006-07-07146146142142174,000568
2006-07-061471551431431,502,000572
2006-07-051461541401421,165,000568
2006-07-04141145140145313,000580
2006-07-0314114113914053,000560
2006-06-3014314314114153,000564
2006-06-29141143139143102,000572
2006-06-28139142138140184,000560
2006-06-2714614614014294,000568
2006-06-26146146143143201,000572
2006-06-23143154143146845,000584
2006-06-22145149137142526,000568
2006-06-21151152142142883,000568
2006-06-201341581341524,122,000608
2006-06-19134135131133194,000532
2006-06-16137139131133371,000532
2006-06-15146147121136769,000544
2006-06-141441561401421,809,000568
2006-06-131521691421444,286,000576
2006-06-1214217114114710,507,000588
2006-06-091051531051374,794,000548
2006-06-08116116103105242,000420
2006-06-0711812011611658,000464
2006-06-06124125120122128,000488
2006-06-05123130120128196,000512
2006-06-02129132106115221,000460
2006-06-0112813212312696,000504
2006-05-31134135128128119,000512
2006-05-3013814113513862,000552
2006-05-2914314314014320,000572
2006-05-2614014314014242,000568
2006-05-2514014313814244,000568
2006-05-2413714013614048,000560
2006-05-2314014213713865,000552
2006-05-2214514513914166,000564
2006-05-1913513813413863,000552
2006-05-1813513813013666,000544
2006-05-1714114313613961,000556
2006-05-1614714713613692,000544
2006-05-1514814814614735,000588
2006-05-1214915114414987,000596
2006-05-1115015015015031,000600
2006-05-1015215415115259,000608
2006-05-0915415415315455,000616
2006-05-0815715715315557,000620
2006-05-02158159155156115,000624
2006-05-0116016015815842,000632
2006-04-2815916015816064,000640
2006-04-2715816115816072,000640
2006-04-2616016116016087,000640
2006-04-2515816215816255,000648
2006-04-24160161158160128,000640
2006-04-21163166163164110,000656
2006-04-20164165163163104,000652
2006-04-19167169164164130,000656
2006-04-18163166162164228,000656
2006-04-17170170164165195,000660
2006-04-1417317317017060,000680
2006-04-13172172170170140,000680
2006-04-12171171169170105,000680
2006-04-111721791691701,031,000680
2006-04-10166170166168230,000672
2006-04-07170170168169113,000676
2006-04-06172175169170469,000680
2006-04-05172174166167477,000668
2006-04-041701891701744,760,000696
2006-04-03163168162166346,000664
2006-03-3116416416216368,000652
2006-03-30163164162164122,000656
2006-03-2916416416216371,000652
2006-03-2816216316016379,000652
2006-03-27162163160162100,000648
2006-03-2416216216116263,000648
2006-03-23164165161162191,000648
2006-03-22162164161164114,000656
2006-03-2016316316116290,000648
2006-03-1716116216016286,000648
2006-03-16163163160160158,000640
2006-03-15164168161163518,000652
2006-03-14162164161162278,000648
2006-03-13167167159160330,000640
2006-03-101651731621631,326,000652
2006-03-091631731581602,084,000640
2006-03-081491761471583,526,000632
2006-03-0714614914614743,000588
2006-03-06148148142145152,000580
2006-03-03151152148149126,000596
2006-03-02159162152155157,000620
2006-03-01156166156163201,000652
2006-02-28170172161161270,000644
2006-02-271581701581691,029,000676
2006-02-24147167145154877,000616
2006-02-23143144140142132,000568
2006-02-22133140133140130,000560
2006-02-21120132120132448,000528
2006-02-20146147120122384,000488
2006-02-17149149146146112,000584
2006-02-16155155148150231,000600
2006-02-1515915915515563,000620
2006-02-14150157150154194,000616
2006-02-13166166158159110,000636
2006-02-10170171166168139,000672
2006-02-09173173171171138,000684
2006-02-08176176171172188,000688
2006-02-07177177175176145,000704
2006-02-06179179176177108,000708
2006-02-03178178175178194,000712
2006-02-02178178176178145,000712
2006-02-01178184173176887,000704
2006-01-31177177173174162,000696
2006-01-30174180172176664,000704
2006-01-27172172170171159,000684
2006-01-26167171167171203,000684
2006-01-25171172168168230,000672
2006-01-24168170167167119,000668
2006-01-23169184165168658,000672
2006-01-201731851731741,078,000696
2006-01-19157171157169351,000676
2006-01-18175176155167429,000668
2006-01-17183183175176446,000704
2006-01-16184187180183632,000732
2006-01-13182182179179396,000716
2006-01-12184187181182541,000728
2006-01-111761971761845,295,000736
2006-01-10180180175176367,000704
2006-01-06180183178178400,000712
2006-01-051741941741772,225,000708
2006-01-0417317317117350,000692

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