5912 OSJBホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 228 | 232 | 227 | 232 | 34,900 | 232 |
| 2009-12-29 | 226 | 229 | 226 | 229 | 24,900 | 229 |
| 2009-12-28 | 228 | 230 | 225 | 229 | 51,050 | 229 |
| 2009-12-25 | 232 | 233 | 230 | 232 | 37,550 | 232 |
| 2009-12-24 | 231 | 234 | 231 | 232 | 52,500 | 232 |
| 2009-12-22 | 235 | 237 | 232 | 233 | 65,150 | 233 |
| 2009-12-21 | 236 | 239 | 233 | 236 | 34,200 | 236 |
| 2009-12-18 | 236 | 238 | 235 | 236 | 47,900 | 236 |
| 2009-12-17 | 239 | 244 | 237 | 239 | 69,550 | 239 |
| 2009-12-16 | 235 | 257 | 232 | 244 | 606,900 | 244 |
| 2009-12-15 | 243 | 243 | 232 | 236 | 73,950 | 236 |
| 2009-12-14 | 245 | 245 | 227 | 240 | 94,300 | 240 |
| 2009-12-11 | 259 | 267 | 237 | 243 | 853,050 | 243 |
| 2009-12-10 | 229 | 249 | 225 | 249 | 179,450 | 249 |
| 2009-12-09 | 236 | 241 | 230 | 231 | 88,250 | 231 |
| 2009-12-08 | 240 | 244 | 237 | 239 | 96,100 | 239 |
| 2009-12-07 | 250 | 251 | 241 | 244 | 125,150 | 244 |
| 2009-12-04 | 249 | 259 | 243 | 250 | 415,700 | 250 |
| 2009-12-03 | 257 | 261 | 242 | 245 | 494,000 | 245 |
| 2009-12-02 | 243 | 245 | 234 | 237 | 123,150 | 237 |
| 2009-12-01 | 232 | 249 | 231 | 240 | 311,850 | 240 |
| 2009-11-30 | 250 | 256 | 236 | 242 | 378,750 | 242 |
| 2009-11-27 | 236 | 236 | 221 | 230 | 321,600 | 230 |
| 2009-11-26 | 263 | 279 | 246 | 246 | 1,659,350 | 246 |
| 2009-11-25 | 214 | 278 | 214 | 248 | 3,671,500 | 248 |
| 2009-11-24 | 202 | 205 | 194 | 204 | 81,950 | 204 |
| 2009-11-20 | 199 | 205 | 197 | 200 | 70,500 | 200 |
| 2009-11-19 | 202 | 208 | 197 | 204 | 135,150 | 204 |
| 2009-11-18 | 220 | 220 | 205 | 207 | 185,550 | 207 |
| 2009-11-17 | 245 | 245 | 213 | 215 | 303,650 | 215 |
| 2009-11-16 | 248 | 266 | 235 | 235 | 335,900 | 235 |
| 2009-11-13 | 270 | 278 | 244 | 252 | 621,000 | 252 |
| 2009-11-12 | 269 | 279 | 241 | 263 | 367,950 | 263 |
| 2009-11-11 | 279 | 294 | 261 | 269 | 1,477,450 | 269 |
| 2009-11-10 | 289 | 303 | 261 | 269 | 2,290,600 | 269 |
| 2009-11-09 | 257 | 298 | 255 | 284 | 4,158,600 | 284 |
| 2009-11-06 | 260 | 262 | 224 | 234 | 1,053,800 | 234 |
| 2009-11-05 | 253 | 297 | 240 | 277 | 3,513,800 | 277 |
| 2009-11-04 | 178 | 223 | 178 | 223 | 536,450 | 223 |
| 2009-11-02 | 175 | 176 | 172 | 173 | 2,050 | 173 |
| 2009-10-30 | 175 | 177 | 171 | 172 | 7,550 | 172 |
| 2009-10-29 | 174 | 176 | 170 | 170 | 12,500 | 170 |
| 2009-10-28 | 175 | 180 | 175 | 179 | 8,600 | 179 |
| 2009-10-27 | 180 | 180 | 174 | 180 | 8,400 | 180 |
| 2009-10-26 | 177 | 178 | 175 | 178 | 4,250 | 178 |
| 2009-10-23 | 174 | 176 | 174 | 174 | 7,200 | 174 |
| 2009-10-22 | 175 | 175 | 174 | 174 | 2,950 | 174 |
| 2009-10-21 | 176 | 178 | 174 | 175 | 10,100 | 175 |
| 2009-10-20 | 176 | 177 | 174 | 177 | 7,350 | 177 |
| 2009-10-19 | 174 | 174 | 170 | 174 | 4,850 | 174 |
| 2009-10-16 | 173 | 174 | 170 | 174 | 10,050 | 174 |
| 2009-10-15 | 172 | 176 | 170 | 173 | 19,150 | 173 |
| 2009-10-14 | 170 | 172 | 167 | 171 | 8,150 | 171 |
| 2009-10-13 | 167 | 170 | 165 | 170 | 10,250 | 170 |
| 2009-10-09 | 168 | 170 | 164 | 167 | 8,300 | 167 |
| 2009-10-08 | 177 | 177 | 164 | 170 | 7,050 | 170 |
| 2009-10-07 | 165 | 175 | 165 | 172 | 7,700 | 172 |
| 2009-10-06 | 163 | 170 | 160 | 168 | 11,500 | 168 |
| 2009-10-05 | 169 | 169 | 162 | 162 | 5,700 | 162 |
| 2009-10-02 | 175 | 175 | 164 | 170 | 13,350 | 170 |
| 2009-10-01 | 174 | 182 | 160 | 180 | 14,700 | 180 |
| 2009-09-30 | 174 | 176 | 171 | 176 | 20,700 | 176 |
| 2009-09-29 | 184 | 184 | 179 | 182 | 7,800 | 182 |
| 2009-09-28 | 190 | 191 | 180 | 184 | 8,800 | 184 |
| 2009-09-25 | 197 | 197 | 191 | 191 | 8,550 | 191 |
| 2009-09-24 | 192 | 198 | 191 | 198 | 8,100 | 198 |
| 2009-09-18 | 191 | 196 | 191 | 194 | 11,200 | 194 |
| 2009-09-17 | 197 | 199 | 192 | 194 | 7,850 | 194 |
| 2009-09-16 | 200 | 201 | 195 | 197 | 8,900 | 197 |
| 2009-09-15 | 200 | 204 | 198 | 198 | 9,400 | 198 |
| 2009-09-14 | 200 | 205 | 198 | 200 | 12,850 | 200 |
| 2009-09-11 | 197 | 203 | 197 | 200 | 22,350 | 200 |
| 2009-09-10 | 197 | 203 | 197 | 198 | 5,200 | 198 |
| 2009-09-09 | 202 | 204 | 197 | 197 | 5,900 | 197 |
| 2009-09-08 | 193 | 208 | 192 | 197 | 15,850 | 197 |
| 2009-09-07 | 188 | 197 | 187 | 195 | 41,350 | 195 |
| 2009-09-04 | 199 | 200 | 190 | 196 | 34,600 | 196 |
| 2009-09-03 | 202 | 204 | 199 | 199 | 15,950 | 199 |
| 2009-09-02 | 209 | 209 | 203 | 204 | 30,100 | 204 |
| 2009-09-01 | 210 | 211 | 209 | 209 | 7,450 | 209 |
| 2009-08-31 | 209 | 212 | 207 | 208 | 21,300 | 208 |
| 2009-08-28 | 212 | 214 | 212 | 213 | 5,350 | 213 |
| 2009-08-27 | 214 | 214 | 212 | 214 | 16,700 | 214 |
| 2009-08-26 | 214 | 214 | 213 | 213 | 7,350 | 213 |
| 2009-08-25 | 214 | 214 | 212 | 213 | 9,600 | 213 |
| 2009-08-24 | 214 | 215 | 212 | 213 | 8,150 | 213 |
| 2009-08-21 | 215 | 218 | 212 | 214 | 21,550 | 214 |
| 2009-08-20 | 222 | 224 | 213 | 213 | 31,450 | 213 |
| 2009-08-19 | 213 | 218 | 213 | 213 | 12,350 | 213 |
| 2009-08-18 | 215 | 218 | 215 | 216 | 10,650 | 216 |
| 2009-08-17 | 216 | 219 | 213 | 215 | 13,650 | 215 |
| 2009-08-14 | 225 | 225 | 220 | 222 | 17,850 | 222 |
| 2009-08-13 | 224 | 224 | 211 | 224 | 53,500 | 224 |
| 2009-08-12 | 225 | 227 | 222 | 226 | 27,750 | 226 |
| 2009-08-11 | 217 | 226 | 216 | 225 | 56,150 | 225 |
| 2009-08-10 | 218 | 218 | 214 | 217 | 6,250 | 217 |
| 2009-08-07 | 211 | 214 | 211 | 214 | 9,800 | 214 |
| 2009-08-06 | 212 | 216 | 211 | 214 | 18,650 | 214 |
| 2009-08-05 | 215 | 219 | 212 | 216 | 7,350 | 216 |
| 2009-08-04 | 218 | 218 | 212 | 217 | 8,400 | 217 |
| 2009-08-03 | 213 | 215 | 211 | 215 | 5,750 | 215 |
| 2009-07-31 | 213 | 214 | 210 | 211 | 9,750 | 211 |
| 2009-07-30 | 217 | 218 | 211 | 212 | 6,800 | 212 |
| 2009-07-29 | 212 | 226 | 212 | 217 | 66,950 | 217 |
| 2009-07-28 | 214 | 214 | 210 | 212 | 6,650 | 212 |
| 2009-07-27 | 220 | 220 | 211 | 215 | 11,950 | 215 |
| 2009-07-24 | 220 | 225 | 214 | 216 | 20,550 | 216 |
| 2009-07-23 | 205 | 220 | 205 | 215 | 37,350 | 215 |
| 2009-07-22 | 208 | 208 | 203 | 207 | 7,600 | 207 |
| 2009-07-21 | 209 | 210 | 202 | 206 | 9,350 | 206 |
| 2009-07-17 | 205 | 211 | 203 | 205 | 15,300 | 205 |
| 2009-07-16 | 209 | 211 | 203 | 203 | 22,500 | 203 |
| 2009-07-15 | 202 | 214 | 200 | 204 | 51,900 | 204 |
| 2009-07-14 | 196 | 204 | 188 | 204 | 155,550 | 204 |
| 2009-07-13 | 213 | 218 | 206 | 206 | 13,150 | 206 |
| 2009-07-10 | 224 | 224 | 216 | 220 | 9,750 | 220 |
| 2009-07-09 | 221 | 224 | 210 | 221 | 36,900 | 221 |
| 2009-07-08 | 230 | 230 | 220 | 222 | 30,150 | 222 |
| 2009-07-07 | 227 | 233 | 222 | 228 | 31,800 | 228 |
| 2009-07-06 | 232 | 235 | 221 | 229 | 45,850 | 229 |
| 2009-07-03 | 236 | 236 | 232 | 234 | 13,250 | 234 |
| 2009-07-02 | 236 | 236 | 233 | 235 | 9,500 | 235 |
| 2009-07-01 | 239 | 239 | 234 | 237 | 5,150 | 237 |
| 2009-06-30 | 238 | 238 | 236 | 238 | 21,550 | 238 |
| 2009-06-29 | 233 | 239 | 233 | 238 | 51,700 | 238 |
| 2009-06-26 | 238 | 240 | 231 | 238 | 20,150 | 238 |
| 2009-06-25 | 231 | 239 | 224 | 235 | 55,900 | 235 |
| 2009-06-24 | 237 | 240 | 231 | 233 | 34,900 | 233 |
| 2009-06-23 | 236 | 239 | 234 | 236 | 32,350 | 236 |
| 2009-06-22 | 238 | 244 | 236 | 239 | 34,400 | 239 |
| 2009-06-19 | 238 | 240 | 236 | 236 | 15,500 | 236 |
| 2009-06-18 | 240 | 240 | 235 | 237 | 18,300 | 237 |
| 2009-06-17 | 237 | 241 | 237 | 240 | 18,450 | 240 |
| 2009-06-16 | 240 | 242 | 237 | 237 | 23,950 | 237 |
| 2009-06-15 | 243 | 243 | 240 | 242 | 40,050 | 242 |
| 2009-06-12 | 241 | 241 | 237 | 238 | 50,300 | 238 |
| 2009-06-11 | 246 | 246 | 240 | 240 | 39,250 | 240 |
| 2009-06-10 | 240 | 242 | 238 | 241 | 21,700 | 241 |
| 2009-06-09 | 248 | 248 | 241 | 241 | 34,200 | 241 |
| 2009-06-08 | 239 | 242 | 236 | 242 | 50,600 | 242 |
| 2009-06-05 | 236 | 240 | 236 | 237 | 21,850 | 237 |
| 2009-06-04 | 239 | 242 | 235 | 237 | 37,800 | 237 |
| 2009-06-03 | 241 | 242 | 237 | 239 | 15,700 | 239 |
| 2009-06-02 | 240 | 241 | 237 | 240 | 39,200 | 240 |
| 2009-06-01 | 239 | 240 | 235 | 237 | 16,650 | 237 |
| 2009-05-29 | 238 | 239 | 236 | 236 | 19,100 | 236 |
| 2009-05-28 | 241 | 241 | 231 | 238 | 72,150 | 238 |
| 2009-05-27 | 234 | 248 | 233 | 244 | 170,900 | 244 |
| 2009-05-26 | 235 | 235 | 230 | 233 | 48,450 | 233 |
| 2009-05-25 | 239 | 239 | 235 | 235 | 30,900 | 235 |
| 2009-05-22 | 236 | 239 | 235 | 236 | 22,200 | 236 |
| 2009-05-21 | 242 | 242 | 235 | 239 | 51,500 | 239 |
| 2009-05-20 | 248 | 253 | 237 | 243 | 68,850 | 243 |
| 2009-05-19 | 260 | 265 | 241 | 243 | 173,300 | 243 |
| 2009-05-18 | 256 | 260 | 241 | 253 | 233,850 | 253 |
| 2009-05-15 | 239 | 248 | 236 | 246 | 77,600 | 246 |
| 2009-05-14 | 253 | 253 | 233 | 235 | 200,700 | 235 |
| 2009-05-13 | 260 | 263 | 242 | 263 | 461,950 | 263 |
| 2009-05-12 | 234 | 246 | 231 | 240 | 363,150 | 240 |
| 2009-05-11 | 224 | 227 | 221 | 226 | 33,050 | 226 |
| 2009-05-08 | 220 | 223 | 219 | 223 | 21,800 | 223 |
| 2009-05-07 | 224 | 224 | 218 | 220 | 30,300 | 220 |
| 2009-05-01 | 223 | 223 | 218 | 220 | 15,750 | 220 |
| 2009-04-30 | 219 | 223 | 218 | 218 | 50,050 | 218 |
| 2009-04-28 | 229 | 229 | 220 | 222 | 23,500 | 222 |
| 2009-04-27 | 224 | 230 | 220 | 227 | 39,000 | 227 |
| 2009-04-24 | 220 | 226 | 220 | 221 | 22,500 | 221 |
| 2009-04-23 | 225 | 225 | 218 | 223 | 26,450 | 223 |
| 2009-04-22 | 226 | 230 | 220 | 227 | 60,700 | 227 |
| 2009-04-21 | 231 | 231 | 224 | 230 | 37,750 | 230 |
| 2009-04-20 | 233 | 241 | 230 | 234 | 50,300 | 234 |
| 2009-04-17 | 242 | 242 | 234 | 235 | 20,300 | 235 |
| 2009-04-16 | 241 | 242 | 234 | 237 | 51,850 | 237 |
| 2009-04-15 | 236 | 240 | 231 | 240 | 86,550 | 240 |
| 2009-04-14 | 243 | 245 | 228 | 231 | 145,700 | 231 |
| 2009-04-13 | 226 | 242 | 224 | 240 | 170,900 | 240 |
| 2009-04-10 | 225 | 228 | 223 | 226 | 32,500 | 226 |
| 2009-04-09 | 227 | 229 | 221 | 225 | 38,700 | 225 |
| 2009-04-08 | 228 | 230 | 221 | 224 | 22,550 | 224 |
| 2009-04-07 | 221 | 228 | 219 | 228 | 55,300 | 228 |
| 2009-04-06 | 221 | 222 | 218 | 221 | 22,150 | 221 |
| 2009-04-03 | 227 | 227 | 217 | 219 | 94,150 | 219 |
| 2009-04-02 | 229 | 229 | 220 | 224 | 100,900 | 224 |
| 2009-04-01 | 230 | 234 | 223 | 225 | 135,200 | 225 |
| 2009-03-31 | 213 | 247 | 213 | 220 | 521,750 | 220 |
| 2009-03-30 | 224 | 224 | 214 | 214 | 9,500 | 214 |
| 2009-03-27 | 223 | 225 | 221 | 221 | 41,000 | 221 |
| 2009-03-26 | 220 | 223 | 217 | 223 | 31,000 | 223 |
| 2009-03-25 | 221 | 221 | 210 | 220 | 20,200 | 220 |
| 2009-03-24 | 222 | 224 | 216 | 219 | 46,450 | 219 |
| 2009-03-23 | 225 | 225 | 218 | 222 | 49,300 | 222 |
| 2009-03-19 | 217 | 218 | 212 | 216 | 46,200 | 216 |
| 2009-03-18 | 212 | 217 | 210 | 212 | 62,200 | 212 |
| 2009-03-17 | 207 | 212 | 206 | 209 | 42,750 | 209 |
| 2009-03-16 | 212 | 213 | 209 | 210 | 27,600 | 210 |
| 2009-03-13 | 205 | 208 | 205 | 208 | 20,100 | 208 |
| 2009-03-12 | 209 | 210 | 205 | 209 | 19,500 | 209 |
| 2009-03-11 | 211 | 212 | 208 | 209 | 25,000 | 209 |
| 2009-03-10 | 211 | 211 | 202 | 208 | 36,650 | 208 |
| 2009-03-09 | 207 | 214 | 205 | 209 | 21,800 | 209 |
| 2009-03-06 | 213 | 213 | 209 | 209 | 14,550 | 209 |
| 2009-03-05 | 216 | 220 | 213 | 215 | 32,650 | 215 |
| 2009-03-04 | 208 | 211 | 205 | 211 | 15,450 | 211 |
| 2009-03-03 | 205 | 210 | 205 | 207 | 16,550 | 207 |
| 2009-03-02 | 214 | 217 | 205 | 211 | 21,750 | 211 |
| 2009-02-27 | 224 | 231 | 216 | 219 | 103,350 | 219 |
| 2009-02-26 | 211 | 219 | 210 | 219 | 24,650 | 219 |
| 2009-02-25 | 207 | 214 | 205 | 214 | 49,300 | 214 |
| 2009-02-24 | 209 | 210 | 201 | 205 | 55,400 | 205 |
| 2009-02-23 | 217 | 218 | 201 | 211 | 40,850 | 211 |
| 2009-02-20 | 218 | 220 | 216 | 217 | 29,500 | 217 |
| 2009-02-19 | 222 | 223 | 215 | 218 | 50,600 | 218 |
| 2009-02-18 | 229 | 233 | 215 | 218 | 196,250 | 218 |
| 2009-02-17 | 240 | 251 | 223 | 223 | 1,143,100 | 223 |
| 2009-02-16 | 216 | 216 | 210 | 211 | 43,400 | 211 |
| 2009-02-13 | 222 | 235 | 212 | 217 | 196,150 | 217 |
| 2009-02-12 | 221 | 221 | 216 | 220 | 24,200 | 220 |
| 2009-02-10 | 218 | 228 | 217 | 221 | 49,500 | 221 |
| 2009-02-09 | 225 | 231 | 217 | 218 | 63,400 | 218 |
| 2009-02-06 | 224 | 231 | 221 | 229 | 59,450 | 229 |
| 2009-02-05 | 227 | 234 | 225 | 228 | 51,150 | 228 |
| 2009-02-04 | 240 | 241 | 226 | 232 | 79,950 | 232 |
| 2009-02-03 | 244 | 249 | 235 | 235 | 95,000 | 235 |
| 2009-02-02 | 245 | 262 | 239 | 244 | 235,550 | 244 |
| 2009-01-30 | 240 | 264 | 236 | 240 | 550,200 | 240 |
| 2009-01-29 | 225 | 270 | 225 | 245 | 991,650 | 245 |
| 2009-01-28 | 221 | 231 | 215 | 221 | 84,600 | 221 |
| 2009-01-27 | 216 | 227 | 209 | 215 | 56,550 | 215 |
| 2009-01-26 | 223 | 223 | 215 | 216 | 43,800 | 216 |
| 2009-01-23 | 235 | 236 | 224 | 224 | 69,250 | 224 |
| 2009-01-22 | 238 | 245 | 232 | 237 | 119,750 | 237 |
| 2009-01-21 | 241 | 254 | 229 | 235 | 239,750 | 235 |
| 2009-01-20 | 251 | 266 | 232 | 232 | 371,800 | 232 |
| 2009-01-19 | 229 | 274 | 228 | 256 | 1,034,150 | 256 |
| 2009-01-16 | 228 | 231 | 220 | 223 | 53,700 | 223 |
| 2009-01-15 | 230 | 245 | 220 | 223 | 70,200 | 223 |
| 2009-01-14 | 240 | 254 | 230 | 235 | 103,500 | 235 |
| 2009-01-13 | 230 | 237 | 227 | 235 | 71,200 | 235 |
| 2009-01-09 | 254 | 254 | 236 | 241 | 82,400 | 241 |
| 2009-01-08 | 239 | 256 | 236 | 246 | 154,100 | 246 |
| 2009-01-07 | 251 | 286 | 248 | 259 | 635,700 | 259 |
| 2009-01-06 | 260 | 260 | 240 | 242 | 226,350 | 242 |
| 2009-01-05 | 282 | 283 | 243 | 247 | 205,850 | 247 |
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
