5912 OSJBホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 264 | 294 | 261 | 265 | 534,950 | 265 |
| 2008-12-29 | 235 | 303 | 231 | 284 | 2,342,250 | 284 |
| 2008-12-26 | 165 | 225 | 163 | 225 | 877,350 | 225 |
| 2008-12-25 | 210 | 210 | 157 | 175 | 255,550 | 175 |
| 2008-12-24 | 208 | 225 | 200 | 212 | 812,400 | 212 |
| 2008-12-22 | 129 | 178 | 129 | 178 | 270,300 | 178 |
| 2008-12-19 | 119 | 129 | 119 | 128 | 42,300 | 128 |
| 2008-12-18 | 123 | 125 | 118 | 120 | 15,500 | 120 |
| 2008-12-17 | 124 | 126 | 120 | 122 | 21,750 | 122 |
| 2008-12-16 | 119 | 124 | 118 | 124 | 16,050 | 124 |
| 2008-12-15 | 115 | 123 | 115 | 119 | 37,900 | 119 |
| 2008-12-12 | 118 | 122 | 112 | 114 | 38,250 | 114 |
| 2008-12-11 | 123 | 123 | 118 | 121 | 12,550 | 121 |
| 2008-12-10 | 121 | 126 | 118 | 123 | 10,200 | 123 |
| 2008-12-09 | 121 | 123 | 118 | 121 | 26,550 | 121 |
| 2008-12-08 | 129 | 129 | 120 | 124 | 15,550 | 124 |
| 2008-12-05 | 123 | 123 | 118 | 120 | 11,950 | 120 |
| 2008-12-04 | 128 | 128 | 118 | 123 | 13,650 | 123 |
| 2008-12-03 | 119 | 129 | 117 | 129 | 33,650 | 129 |
| 2008-12-02 | 120 | 120 | 115 | 116 | 12,050 | 116 |
| 2008-12-01 | 125 | 125 | 118 | 119 | 11,700 | 119 |
| 2008-11-28 | 122 | 126 | 120 | 123 | 14,150 | 123 |
| 2008-11-27 | 124 | 128 | 119 | 124 | 15,900 | 124 |
| 2008-11-26 | 124 | 127 | 116 | 123 | 6,300 | 123 |
| 2008-11-25 | 130 | 130 | 115 | 123 | 10,100 | 123 |
| 2008-11-21 | 116 | 125 | 113 | 124 | 9,550 | 124 |
| 2008-11-20 | 127 | 130 | 118 | 121 | 17,650 | 121 |
| 2008-11-19 | 128 | 134 | 127 | 128 | 11,200 | 128 |
| 2008-11-18 | 132 | 137 | 129 | 132 | 8,800 | 132 |
| 2008-11-17 | 134 | 140 | 130 | 137 | 27,150 | 137 |
| 2008-11-14 | 139 | 141 | 120 | 139 | 33,950 | 139 |
| 2008-11-13 | 136 | 139 | 135 | 137 | 2,900 | 137 |
| 2008-11-12 | 138 | 139 | 137 | 137 | 4,150 | 137 |
| 2008-11-11 | 141 | 141 | 137 | 139 | 9,900 | 139 |
| 2008-11-10 | 138 | 142 | 136 | 140 | 17,450 | 140 |
| 2008-11-07 | 134 | 138 | 130 | 134 | 20,050 | 134 |
| 2008-11-06 | 143 | 145 | 136 | 138 | 43,500 | 138 |
| 2008-11-05 | 133 | 138 | 133 | 138 | 41,950 | 138 |
| 2008-11-04 | 134 | 137 | 126 | 129 | 19,200 | 129 |
| 2008-10-31 | 130 | 136 | 129 | 132 | 19,950 | 132 |
| 2008-10-30 | 131 | 131 | 124 | 131 | 8,500 | 131 |
| 2008-10-29 | 130 | 131 | 125 | 129 | 16,550 | 129 |
| 2008-10-28 | 116 | 122 | 110 | 116 | 10,900 | 116 |
| 2008-10-27 | 135 | 136 | 119 | 120 | 12,800 | 120 |
| 2008-10-24 | 134 | 137 | 129 | 134 | 9,650 | 134 |
| 2008-10-23 | 132 | 135 | 129 | 134 | 16,950 | 134 |
| 2008-10-22 | 135 | 139 | 135 | 135 | 2,500 | 135 |
| 2008-10-21 | 130 | 139 | 130 | 138 | 17,200 | 138 |
| 2008-10-20 | 133 | 136 | 132 | 135 | 6,150 | 135 |
| 2008-10-17 | 139 | 141 | 131 | 132 | 13,800 | 132 |
| 2008-10-16 | 120 | 140 | 120 | 135 | 25,900 | 135 |
| 2008-10-15 | 139 | 140 | 135 | 139 | 9,350 | 139 |
| 2008-10-14 | 152 | 152 | 132 | 142 | 43,800 | 142 |
| 2008-10-10 | 116 | 116 | 100 | 112 | 37,300 | 112 |
| 2008-10-09 | 103 | 125 | 98 | 118 | 160,050 | 118 |
| 2008-10-08 | 133 | 143 | 108 | 117 | 62,400 | 117 |
| 2008-10-07 | 155 | 162 | 128 | 158 | 18,400 | 158 |
| 2008-10-06 | 166 | 169 | 165 | 167 | 10,000 | 167 |
| 2008-10-03 | 165 | 170 | 165 | 169 | 11,750 | 169 |
| 2008-10-02 | 169 | 175 | 169 | 172 | 18,800 | 172 |
| 2008-10-01 | 177 | 184 | 173 | 178 | 37,250 | 178 |
| 2008-09-30 | 165 | 177 | 165 | 168 | 7,600 | 168 |
| 2008-09-29 | 193 | 199 | 175 | 180 | 12,600 | 180 |
| 2008-09-26 | 193 | 196 | 186 | 191 | 10,300 | 191 |
| 2008-09-25 | 199 | 199 | 195 | 198 | 8,300 | 198 |
| 2008-09-24 | 203 | 203 | 192 | 199 | 14,400 | 199 |
| 2008-09-22 | 194 | 204 | 192 | 198 | 14,200 | 198 |
| 2008-09-19 | 190 | 200 | 189 | 199 | 13,850 | 199 |
| 2008-09-18 | 199 | 200 | 181 | 200 | 22,900 | 200 |
| 2008-09-17 | 215 | 222 | 197 | 201 | 70,650 | 201 |
| 2008-09-16 | 154 | 229 | 149 | 213 | 132,950 | 213 |
| 2008-09-12 | 187 | 187 | 179 | 184 | 8,250 | 184 |
| 2008-09-11 | 178 | 188 | 178 | 180 | 13,500 | 180 |
| 2008-09-10 | 180 | 190 | 175 | 188 | 24,300 | 188 |
| 2008-09-09 | 177 | 180 | 177 | 178 | 12,200 | 178 |
| 2008-09-08 | 170 | 176 | 167 | 175 | 7,300 | 175 |
| 2008-09-05 | 168 | 171 | 165 | 168 | 28,000 | 168 |
| 2008-09-04 | 165 | 184 | 165 | 180 | 72,200 | 180 |
| 2008-09-03 | 186 | 190 | 184 | 185 | 15,100 | 185 |
| 2008-09-02 | 187 | 191 | 185 | 187 | 15,600 | 187 |
| 2008-09-01 | 187 | 192 | 187 | 189 | 25,700 | 189 |
| 2008-08-29 | 200 | 201 | 192 | 197 | 23,400 | 197 |
| 2008-08-28 | 202 | 202 | 196 | 201 | 7,500 | 201 |
| 2008-08-27 | 200 | 203 | 198 | 202 | 11,700 | 202 |
| 2008-08-26 | 200 | 210 | 200 | 208 | 20,800 | 208 |
| 2008-08-25 | 203 | 205 | 200 | 201 | 12,100 | 201 |
| 2008-08-22 | 197 | 202 | 197 | 202 | 7,200 | 202 |
| 2008-08-21 | 203 | 203 | 195 | 201 | 22,850 | 201 |
| 2008-08-20 | 196 | 200 | 195 | 200 | 10,200 | 200 |
| 2008-08-19 | 201 | 202 | 196 | 198 | 14,350 | 198 |
| 2008-08-18 | 203 | 210 | 203 | 203 | 8,850 | 203 |
| 2008-08-15 | 206 | 209 | 201 | 205 | 6,750 | 205 |
| 2008-08-14 | 204 | 209 | 200 | 202 | 30,550 | 202 |
| 2008-08-13 | 208 | 208 | 206 | 206 | 6,000 | 206 |
| 2008-08-12 | 216 | 217 | 205 | 211 | 13,900 | 211 |
| 2008-08-11 | 217 | 218 | 214 | 215 | 17,150 | 215 |
| 2008-08-08 | 216 | 217 | 202 | 212 | 19,750 | 212 |
| 2008-08-07 | 223 | 223 | 215 | 218 | 3,850 | 218 |
| 2008-08-06 | 223 | 223 | 219 | 221 | 5,750 | 221 |
| 2008-08-05 | 215 | 221 | 213 | 213 | 28,550 | 213 |
| 2008-08-04 | 225 | 226 | 219 | 220 | 9,550 | 220 |
| 2008-08-01 | 229 | 233 | 226 | 227 | 18,550 | 227 |
| 2008-07-31 | 234 | 234 | 230 | 232 | 13,750 | 232 |
| 2008-07-30 | 234 | 234 | 228 | 233 | 7,450 | 233 |
| 2008-07-29 | 229 | 234 | 226 | 234 | 8,350 | 234 |
| 2008-07-28 | 233 | 233 | 228 | 231 | 21,550 | 231 |
| 2008-07-25 | 228 | 231 | 227 | 231 | 9,250 | 231 |
| 2008-07-24 | 223 | 228 | 222 | 228 | 21,650 | 228 |
| 2008-07-23 | 222 | 225 | 221 | 223 | 13,400 | 223 |
| 2008-07-22 | 222 | 226 | 222 | 225 | 14,650 | 225 |
| 2008-07-18 | 230 | 232 | 222 | 227 | 33,250 | 227 |
| 2008-07-17 | 235 | 235 | 229 | 230 | 8,300 | 230 |
| 2008-07-16 | 230 | 235 | 230 | 232 | 9,200 | 232 |
| 2008-07-15 | 230 | 238 | 226 | 238 | 29,650 | 238 |
| 2008-07-14 | 223 | 230 | 223 | 229 | 17,050 | 229 |
| 2008-07-11 | 229 | 233 | 228 | 232 | 11,700 | 232 |
| 2008-07-10 | 232 | 233 | 227 | 229 | 14,800 | 229 |
| 2008-07-09 | 235 | 242 | 231 | 231 | 17,750 | 231 |
| 2008-07-08 | 231 | 237 | 229 | 231 | 25,250 | 231 |
| 2008-07-07 | 228 | 237 | 228 | 235 | 22,650 | 235 |
| 2008-07-04 | 231 | 239 | 230 | 233 | 24,450 | 233 |
| 2008-07-03 | 230 | 237 | 228 | 236 | 32,650 | 236 |
| 2008-07-02 | 245 | 246 | 226 | 239 | 61,400 | 239 |
| 2008-07-01 | 249 | 255 | 243 | 248 | 20,600 | 248 |
| 2008-06-30 | 246 | 252 | 246 | 247 | 9,000 | 247 |
| 2008-06-27 | 247 | 253 | 244 | 248 | 30,600 | 248 |
| 2008-06-26 | 247 | 252 | 246 | 250 | 11,550 | 250 |
| 2008-06-25 | 250 | 258 | 240 | 247 | 93,800 | 247 |
| 2008-06-24 | 260 | 260 | 251 | 259 | 25,650 | 259 |
| 2008-06-23 | 255 | 259 | 251 | 256 | 19,900 | 256 |
| 2008-06-20 | 266 | 268 | 258 | 258 | 47,050 | 258 |
| 2008-06-19 | 266 | 269 | 263 | 264 | 44,900 | 264 |
| 2008-06-18 | 261 | 268 | 258 | 268 | 40,950 | 268 |
| 2008-06-17 | 264 | 264 | 258 | 258 | 31,900 | 258 |
| 2008-06-16 | 268 | 268 | 259 | 259 | 98,500 | 259 |
| 2008-06-13 | 255 | 263 | 253 | 253 | 60,400 | 253 |
| 2008-06-12 | 255 | 260 | 252 | 259 | 60,350 | 259 |
| 2008-06-11 | 261 | 261 | 253 | 259 | 55,050 | 259 |
| 2008-06-10 | 260 | 263 | 251 | 256 | 78,850 | 256 |
| 2008-06-09 | 249 | 264 | 249 | 261 | 105,650 | 261 |
| 2008-06-06 | 260 | 263 | 250 | 254 | 122,250 | 254 |
| 2008-06-05 | 246 | 285 | 245 | 258 | 1,069,300 | 258 |
| 2008-06-04 | 245 | 247 | 242 | 244 | 41,150 | 244 |
| 2008-06-03 | 244 | 248 | 242 | 245 | 27,150 | 245 |
| 2008-06-02 | 247 | 249 | 246 | 246 | 36,200 | 246 |
| 2008-05-30 | 247 | 250 | 243 | 247 | 31,950 | 247 |
| 2008-05-29 | 250 | 250 | 243 | 247 | 51,100 | 247 |
| 2008-05-28 | 259 | 259 | 245 | 247 | 48,550 | 247 |
| 2008-05-27 | 257 | 259 | 253 | 255 | 27,100 | 255 |
| 2008-05-26 | 263 | 264 | 253 | 255 | 30,800 | 255 |
| 2008-05-23 | 261 | 267 | 260 | 262 | 70,000 | 262 |
| 2008-05-22 | 260 | 266 | 260 | 265 | 27,200 | 265 |
| 2008-05-21 | 261 | 266 | 257 | 264 | 57,950 | 264 |
| 2008-05-20 | 267 | 269 | 255 | 263 | 97,750 | 263 |
| 2008-05-19 | 272 | 276 | 256 | 265 | 192,400 | 265 |
| 2008-05-16 | 270 | 298 | 268 | 269 | 1,555,150 | 269 |
| 2008-05-15 | 253 | 257 | 246 | 255 | 119,800 | 255 |
| 2008-05-14 | 256 | 256 | 245 | 252 | 172,000 | 252 |
| 2008-05-13 | 266 | 267 | 256 | 258 | 152,450 | 258 |
| 2008-05-12 | 265 | 268 | 254 | 256 | 454,650 | 256 |
| 2008-05-09 | 270 | 307 | 261 | 288 | 2,397,750 | 288 |
| 2008-05-08 | 239 | 239 | 234 | 237 | 21,200 | 237 |
| 2008-05-07 | 234 | 239 | 230 | 235 | 32,300 | 235 |
| 2008-05-02 | 230 | 232 | 227 | 231 | 25,300 | 231 |
| 2008-05-01 | 229 | 230 | 227 | 228 | 9,450 | 228 |
| 2008-04-30 | 229 | 232 | 225 | 228 | 31,250 | 228 |
| 2008-04-28 | 231 | 232 | 228 | 230 | 18,000 | 230 |
| 2008-04-25 | 229 | 232 | 227 | 230 | 34,350 | 230 |
| 2008-04-24 | 227 | 232 | 227 | 229 | 9,550 | 229 |
| 2008-04-23 | 225 | 231 | 225 | 229 | 21,300 | 229 |
| 2008-04-22 | 228 | 229 | 224 | 226 | 21,200 | 226 |
| 2008-04-21 | 229 | 230 | 226 | 229 | 26,550 | 229 |
| 2008-04-18 | 227 | 228 | 225 | 228 | 9,000 | 228 |
| 2008-04-17 | 228 | 230 | 224 | 227 | 30,650 | 227 |
| 2008-04-16 | 228 | 229 | 226 | 227 | 15,900 | 227 |
| 2008-04-15 | 227 | 231 | 227 | 228 | 8,100 | 228 |
| 2008-04-14 | 224 | 232 | 224 | 228 | 13,400 | 228 |
| 2008-04-11 | 231 | 232 | 227 | 232 | 19,000 | 232 |
| 2008-04-10 | 229 | 234 | 229 | 231 | 17,500 | 231 |
| 2008-04-09 | 233 | 236 | 230 | 236 | 24,650 | 236 |
| 2008-04-08 | 240 | 240 | 233 | 235 | 23,400 | 235 |
| 2008-04-07 | 232 | 242 | 232 | 241 | 61,550 | 241 |
| 2008-04-04 | 234 | 234 | 228 | 232 | 15,800 | 232 |
| 2008-04-03 | 234 | 235 | 230 | 233 | 16,200 | 233 |
| 2008-04-02 | 240 | 240 | 228 | 234 | 38,600 | 234 |
| 2008-04-01 | 239 | 239 | 227 | 231 | 23,350 | 231 |
| 2008-03-31 | 238 | 238 | 230 | 237 | 18,050 | 237 |
| 2008-03-28 | 241 | 241 | 235 | 235 | 29,100 | 235 |
| 2008-03-27 | 236 | 242 | 236 | 241 | 27,600 | 241 |
| 2008-03-26 | 238 | 245 | 233 | 239 | 36,550 | 239 |
| 2008-03-25 | 235 | 247 | 226 | 240 | 95,300 | 240 |
| 2008-03-24 | 245 | 247 | 233 | 235 | 55,150 | 235 |
| 2008-03-21 | 248 | 249 | 240 | 246 | 50,500 | 246 |
| 2008-03-19 | 240 | 244 | 236 | 244 | 97,400 | 244 |
| 2008-03-18 | 225 | 249 | 215 | 236 | 172,850 | 236 |
| 2008-03-17 | 223 | 227 | 210 | 220 | 35,800 | 220 |
| 2008-03-14 | 231 | 234 | 223 | 224 | 63,600 | 224 |
| 2008-03-13 | 229 | 236 | 225 | 228 | 35,350 | 228 |
| 2008-03-12 | 239 | 250 | 232 | 234 | 59,900 | 234 |
| 2008-03-11 | 231 | 237 | 227 | 236 | 52,450 | 236 |
| 2008-03-10 | 245 | 246 | 235 | 235 | 41,950 | 235 |
| 2008-03-07 | 241 | 248 | 238 | 247 | 67,100 | 247 |
| 2008-03-06 | 247 | 253 | 247 | 250 | 51,900 | 250 |
| 2008-03-05 | 250 | 255 | 243 | 245 | 45,650 | 245 |
| 2008-03-04 | 257 | 257 | 248 | 253 | 72,000 | 253 |
| 2008-03-03 | 250 | 265 | 242 | 260 | 99,800 | 260 |
| 2008-02-29 | 249 | 256 | 248 | 252 | 44,800 | 252 |
| 2008-02-28 | 256 | 260 | 248 | 254 | 81,900 | 254 |
| 2008-02-27 | 256 | 266 | 252 | 253 | 129,750 | 253 |
| 2008-02-26 | 266 | 270 | 251 | 251 | 117,900 | 251 |
| 2008-02-25 | 257 | 264 | 256 | 261 | 147,550 | 261 |
| 2008-02-22 | 265 | 267 | 257 | 262 | 112,350 | 262 |
| 2008-02-21 | 272 | 277 | 263 | 270 | 161,550 | 270 |
| 2008-02-20 | 280 | 296 | 269 | 271 | 629,300 | 271 |
| 2008-02-19 | 319 | 324 | 270 | 276 | 1,383,150 | 276 |
| 2008-02-18 | 259 | 299 | 250 | 299 | 1,970,250 | 299 |
| 2008-02-15 | 220 | 223 | 213 | 219 | 73,550 | 219 |
| 2008-02-14 | 221 | 233 | 221 | 223 | 75,750 | 223 |
| 2008-02-13 | 220 | 240 | 220 | 225 | 97,950 | 225 |
| 2008-02-12 | 236 | 238 | 205 | 219 | 88,900 | 219 |
| 2008-02-08 | 248 | 250 | 236 | 240 | 50,100 | 240 |
| 2008-02-07 | 247 | 252 | 243 | 246 | 48,300 | 246 |
| 2008-02-06 | 259 | 261 | 245 | 249 | 119,600 | 249 |
| 2008-02-05 | 244 | 268 | 244 | 264 | 389,000 | 264 |
| 2008-02-04 | 252 | 254 | 241 | 244 | 103,850 | 244 |
| 2008-02-01 | 255 | 259 | 251 | 252 | 95,000 | 252 |
| 2008-01-31 | 259 | 262 | 255 | 260 | 73,300 | 260 |
| 2008-01-30 | 269 | 269 | 255 | 261 | 116,550 | 261 |
| 2008-01-29 | 272 | 279 | 260 | 268 | 193,100 | 268 |
| 2008-01-28 | 260 | 285 | 260 | 265 | 549,000 | 265 |
| 2008-01-25 | 264 | 264 | 254 | 260 | 213,700 | 260 |
| 2008-01-24 | 255 | 270 | 255 | 259 | 186,850 | 259 |
| 2008-01-23 | 275 | 278 | 243 | 256 | 228,800 | 256 |
| 2008-01-22 | 280 | 290 | 255 | 255 | 474,750 | 255 |
| 2008-01-21 | 289 | 296 | 278 | 280 | 742,150 | 280 |
| 2008-01-18 | 248 | 295 | 246 | 268 | 1,098,150 | 268 |
| 2008-01-17 | 242 | 304 | 223 | 266 | 2,402,350 | 266 |
| 2008-01-16 | 291 | 294 | 244 | 247 | 898,550 | 247 |
| 2008-01-15 | 297 | 330 | 274 | 311 | 4,003,100 | 311 |
| 2008-01-11 | 265 | 301 | 243 | 267 | 3,281,100 | 267 |
| 2008-01-10 | 176 | 221 | 176 | 221 | 459,650 | 221 |
| 2008-01-09 | 177 | 187 | 166 | 171 | 72,900 | 171 |
| 2008-01-08 | 182 | 184 | 179 | 182 | 16,650 | 182 |
| 2008-01-07 | 187 | 189 | 180 | 186 | 49,300 | 186 |
| 2008-01-04 | 200 | 200 | 186 | 187 | 28,000 | 187 |
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
