5912 OSJBホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	206	207	205	205	7,700	205
2007-12-27	212	212	207	207	14,050	207
2007-12-26	208	212	205	212	25,300	212
2007-12-25	210	212	205	208	52,250	208
2007-12-21	215	219	205	211	30,050	211
2007-12-20	214	225	211	215	22,900	215
2007-12-19	213	229	211	211	52,350	211
2007-12-18	218	231	205	211	69,550	211
2007-12-17	227	227	216	218	34,350	218
2007-12-14	248	248	220	232	89,050	232
2007-12-13	213	241	213	233	249,400	233
2007-12-12	215	219	212	219	16,250	219
2007-12-11	219	222	216	220	29,900	220
2007-12-10	221	225	218	221	15,450	221
2007-12-07	222	224	218	220	28,050	220
2007-12-06	223	229	215	222	24,750	222
2007-12-05	227	228	223	227	17,350	227
2007-12-04	227	231	227	229	10,950	229
2007-12-03	237	237	228	232	16,150	232
2007-11-30	229	233	228	232	18,300	232
2007-11-29	234	236	227	228	44,400	228
2007-11-28	228	233	225	230	13,700	230
2007-11-27	211	235	209	235	60,050	235
2007-11-26	224	232	223	226	12,150	226
2007-11-22	238	241	223	228	23,100	228
2007-11-21	237	241	228	232	9,600	232
2007-11-20	235	240	225	235	16,850	235
2007-11-19	253	253	248	250	8,750	250
2007-11-16	256	256	248	251	20,250	251
2007-11-15	250	265	250	256	28,300	256
2007-11-14	252	256	252	255	13,750	255
2007-11-13	250	253	245	250	11,550	250
2007-11-12	265	265	250	250	24,700	250
2007-11-09	265	269	260	260	19,700	260
2007-11-08	270	272	254	270	55,400	270
2007-11-07	273	275	270	270	28,850	270
2007-11-06	272	276	272	274	17,600	274
2007-11-05	277	277	271	271	26,000	271
2007-11-02	279	279	273	274	68,500	274
2007-11-01	292	309	276	281	599,900	281
2007-10-31	277	283	277	280	33,150	280
2007-10-30	280	285	279	282	32,900	282
2007-10-29	275	284	275	284	22,850	284
2007-10-26	278	283	278	280	11,300	280
2007-10-25	287	287	279	279	13,200	279
2007-10-24	284	287	279	283	31,350	283
2007-10-23	280	285	280	282	11,650	282
2007-10-22	280	284	278	283	29,450	283
2007-10-19	284	297	281	285	138,850	285
2007-10-18	286	286	279	279	14,800	279
2007-10-17	282	289	279	281	23,650	281
2007-10-16	290	290	280	287	11,250	287
2007-10-15	290	293	285	290	14,400	290
2007-10-12	293	298	291	291	37,300	291
2007-10-11	298	298	293	295	27,050	295
2007-10-10	295	297	293	295	25,950	295
2007-10-09	292	297	290	293	36,450	293
2007-10-05	289	291	287	291	20,400	291
2007-10-04	291	291	285	288	17,600	288
2007-10-03	285	291	285	291	22,250	291
2007-10-02	287	296	285	287	14,800	287
2007-10-01	286	291	286	289	25,350	289
2007-09-28	291	291	285	287	8,050	287
2007-09-27	285	299	285	289	47,400	289
2007-09-26	273	282	273	282	17,650	282
2007-09-25	278	280	275	275	11,650	275
2007-09-21	285	285	280	283	11,400	283
2007-09-20	279	282	279	281	23,750	281
2007-09-19	283	283	277	279	14,750	279
2007-09-18	281	282	277	277	30,600	277
2007-09-14	286	290	280	283	56,650	283
2007-09-13	289	290	286	289	17,450	289
2007-09-12	295	295	288	289	45,450	289
2007-09-11	298	310	287	292	102,900	292
2007-09-10	292	320	292	293	494,550	293
2007-09-07	290	294	288	290	14,650	290
2007-09-06	290	291	285	290	32,900	290
2007-09-05	319	319	292	293	117,800	293
2007-09-04	318	338	308	309	528,400	309
2007-09-03	287	289	284	288	20,350	288
2007-08-31	290	290	281	287	19,600	287
2007-08-30	286	287	281	282	20,850	282
2007-08-29	290	291	276	286	24,700	286
2007-08-28	286	293	284	291	28,800	291
2007-08-27	297	297	290	296	10,150	296
2007-08-24	298	298	292	294	8,800	294
2007-08-23	291	300	290	296	37,350	296
2007-08-22	290	294	287	290	25,850	290
2007-08-21	293	293	285	293	14,900	293
2007-08-20	306	306	287	297	47,400	297
2007-08-17	300	300	284	297	49,650	297
2007-08-16	301	304	273	291	75,500	291
2007-08-15	304	309	301	302	36,200	302
2007-08-14	309	311	305	307	52,100	307
2007-08-13	305	309	301	309	66,650	309
2007-08-10	298	308	295	305	196,650	305
2007-08-09	304	308	300	301	60,550	301
2007-08-08	307	314	301	305	75,450	305
2007-08-07	312	316	306	307	78,250	307
2007-08-06	315	315	307	313	91,100	313
2007-08-03	318	332	307	315	439,850	315
2007-08-02	309	313	301	303	136,600	303
2007-08-01	307	345	300	300	783,550	300
2007-07-31	303	310	301	305	41,900	305
2007-07-30	297	306	295	298	76,050	298
2007-07-27	306	313	300	301	128,900	301
2007-07-26	330	334	310	310	295,800	310
2007-07-25	299	360	299	335	1,954,850	335
2007-07-24	290	297	290	295	78,000	295
2007-07-23	295	305	293	299	57,950	299
2007-07-20	306	308	298	299	76,000	299
2007-07-19	305	309	303	307	32,350	307
2007-07-18	316	322	306	307	49,400	307
2007-07-17	318	320	313	316	20,250	316
2007-07-13	315	320	311	319	46,550	319
2007-07-12	320	322	308	316	78,600	316
2007-07-11	321	323	320	321	25,200	321
2007-07-10	326	328	320	323	24,250	323
2007-07-09	323	335	316	325	94,050	325
2007-07-06	327	327	323	323	33,550	323
2007-07-05	323	329	323	325	41,850	325
2007-07-04	321	328	320	325	100,400	325
2007-07-03	332	332	326	330	42,550	330
2007-07-02	330	336	328	330	42,300	330
2007-06-29	332	333	326	329	35,150	329
2007-06-28	330	333	326	332	42,300	332
2007-06-27	332	334	328	330	36,950	330
2007-06-26	336	338	328	330	86,500	330
2007-06-25	337	339	334	334	63,800	334
2007-06-22	340	343	337	337	74,900	337
2007-06-21	344	345	338	340	88,800	340
2007-06-20	349	352	342	343	123,950	343
2007-06-19	345	354	343	344	299,950	344
2007-06-18	345	345	340	344	111,450	344
2007-06-15	344	344	339	342	105,600	342
2007-06-14	342	347	338	342	83,200	342
2007-06-13	340	349	333	342	156,000	342
2007-06-12	350	350	338	340	132,100	340
2007-06-11	340	348	338	343	163,850	343
2007-06-08	346	351	338	341	302,450	341
2007-06-07	333	377	331	351	1,835,450	351
2007-06-06	335	338	325	335	173,650	335
2007-06-05	335	338	331	334	99,550	334
2007-06-04	339	343	331	334	153,250	334
2007-06-01	337	342	331	337	179,450	337
2007-05-31	349	358	333	335	335,200	335
2007-05-30	329	359	329	339	1,190,250	339
2007-05-29	336	337	323	325	122,050	325
2007-05-28	330	335	325	331	101,800	331
2007-05-25	332	334	325	332	123,400	332
2007-05-24	336	345	332	335	136,300	335
2007-05-23	365	365	335	335	513,700	335
2007-05-22	317	365	317	345	1,415,300	345
2007-05-21	321	330	300	316	104,100	316
2007-05-18	336	340	311	326	146,250	326
2007-05-17	337	342	330	332	159,900	332
2007-05-16	335	365	331	341	419,400	341
2007-05-15	349	349	329	330	168,450	330
2007-05-14	365	365	346	349	197,150	349
2007-05-11	353	386	353	358	869,050	358
2007-05-10	359	366	355	356	113,650	356
2007-05-09	376	376	359	364	214,900	364
2007-05-08	378	386	360	367	414,750	367
2007-05-07	377	390	369	377	498,450	377
2007-05-02	361	397	361	372	1,431,300	372
2007-05-01	335	395	335	365	2,240,450	365
2007-04-27	356	359	340	340	640,900	340
2007-04-26	361	399	358	371	1,929,000	371
2007-04-25	395	396	348	351	1,290,400	351
2007-04-24	382	432	371	390	4,371,900	390
2007-04-23	280	352	279	352	1,384,350	352
2007-04-20	285	292	265	272	79,950	272
2007-04-19	300	300	287	287	33,850	287
2007-04-18	303	304	295	299	42,000	299
2007-04-17	300	310	300	304	84,950	304
2007-04-16	303	306	298	300	69,600	300
2007-04-13	325	325	311	313	70,050	313
2007-04-12	331	335	325	328	21,000	328
2007-04-11	330	335	329	329	43,700	329
2007-04-10	332	337	330	335	73,950	335
2007-04-09	340	342	332	339	33,350	339
2007-04-06	338	344	338	342	32,950	342
2007-04-05	349	349	339	340	35,150	340
2007-04-04	346	350	335	346	71,300	346
2007-04-03	349	349	341	345	22,500	345
2007-04-02	350	355	345	346	57,150	346
2007-03-30	361	361	347	354	73,000	354
2007-03-29	351	367	351	356	189,250	356
2007-03-28	365	365	346	350	96,850	350
2007-03-27	357	370	357	361	97,800	361
2007-03-26	360	363	345	357	84,150	357
2007-03-23	370	370	362	364	27,700	364
2007-03-22	375	375	361	366	54,700	366
2007-03-20	372	377	362	365	76,550	365
2007-03-19	355	393	355	357	372,900	357
2007-03-16	361	367	355	356	54,150	356
2007-03-15	363	369	355	363	63,150	363
2007-03-14	357	362	356	358	39,550	358
2007-03-13	380	382	365	368	117,900	368
2007-03-12	380	383	377	379	41,400	379
2007-03-09	371	390	369	376	104,200	376
2007-03-08	382	382	370	372	71,250	372
2007-03-07	385	393	376	380	121,550	380
2007-03-06	352	380	347	374	118,950	374
2007-03-05	378	384	335	347	139,450	347
2007-03-02	379	396	377	378	181,250	378
2007-03-01	399	399	375	376	158,200	376
2007-02-28	374	400	371	397	391,350	397
2007-02-27	374	427	373	414	1,427,150	414
2007-02-26	364	369	354	369	142,250	369
2007-02-23	376	380	360	366	128,250	366
2007-02-22	378	390	373	381	121,400	381
2007-02-21	382	387	380	381	43,000	381
2007-02-20	392	393	382	384	68,450	384
2007-02-19	396	396	381	392	66,900	392
2007-02-16	397	398	393	395	77,050	395
2007-02-15	398	398	391	395	33,250	395
2007-02-14	398	400	391	395	111,500	395
2007-02-13	404	404	391	393	106,400	393
2007-02-09	396	408	396	404	84,300	404
2007-02-08	408	411	400	401	90,950	401
2007-02-07	409	421	404	410	167,850	410
2007-02-06	418	420	410	410	75,950	410
2007-02-05	408	425	408	414	238,950	414
2007-02-02	406	450	400	411	948,400	411
2007-02-01	412	415	396	403	132,800	403
2007-01-31	417	419	404	410	150,900	410
2007-01-30	428	434	413	416	208,150	416
2007-01-29	430	438	415	428	270,200	428
2007-01-26	433	438	413	421	265,750	421
2007-01-25	429	463	424	431	948,450	431
2007-01-24	491	495	416	424	1,882,750	424
2007-01-23	380	451	376	451	3,528,100	451
2007-01-22	395	396	366	371	367,400	371
2007-01-19	401	406	395	397	214,750	397
2007-01-18	418	418	400	401	221,500	401
2007-01-17	400	425	398	408	497,750	408
2007-01-16	411	430	391	407	953,050	407
2007-01-15	406	432	386	406	727,400	406
2007-01-12	418	475	410	426	1,253,400	426
2007-01-11	479	479	411	418	1,151,000	418
2007-01-10	559	563	464	509	2,117,950	509
2007-01-09	485	547	478	509	3,632,800	509
2007-01-05	420	479	420	470	3,723,800	470
2007-01-04	365	481	365	399	999,050	399

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