5912 OSJBホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	169	171	166	168	12,600	168
2010-12-29	164	168	164	166	37,400	166
2010-12-28	168	172	165	169	22,700	169
2010-12-27	170	171	166	170	7,000	170
2010-12-24	168	171	168	170	17,550	170
2010-12-22	173	176	162	173	47,600	173
2010-12-21	176	178	175	176	12,600	176
2010-12-20	180	180	175	177	32,750	177
2010-12-17	181	182	179	180	31,500	180
2010-12-16	181	184	181	183	8,350	183
2010-12-15	181	184	180	182	22,700	182
2010-12-14	184	184	181	184	15,850	184
2010-12-13	182	185	179	183	28,050	183
2010-12-10	182	186	180	184	27,000	184
2010-12-09	188	189	185	185	32,050	185
2010-12-08	189	189	186	188	59,950	188
2010-12-07	183	185	180	185	34,600	185
2010-12-06	177	180	175	179	14,150	179
2010-12-03	174	178	174	176	16,900	176
2010-12-02	172	179	172	174	50,950	174
2010-12-01	182	182	176	176	27,200	176
2010-11-30	190	190	177	185	96,200	185
2010-11-29	186	193	185	188	118,950	188
2010-11-26	182	195	178	192	388,000	192
2010-11-25	169	180	167	177	123,000	177
2010-11-24	161	181	160	166	151,000	166
2010-11-22	163	165	159	161	35,450	161
2010-11-19	161	165	158	160	41,650	160
2010-11-18	156	160	156	160	15,200	160
2010-11-17	160	160	156	156	12,450	156
2010-11-16	157	159	156	157	20,200	157
2010-11-15	154	157	153	155	10,850	155
2010-11-12	157	159	155	155	21,300	155
2010-11-11	159	159	157	159	10,450	159
2010-11-10	160	161	157	157	15,950	157
2010-11-09	158	162	155	160	33,050	160
2010-11-08	153	159	152	156	44,750	156
2010-11-05	148	152	148	150	45,700	150
2010-11-04	152	153	149	150	11,850	150
2010-11-02	152	153	149	149	15,300	149
2010-11-01	154	158	151	153	34,850	153
2010-10-29	152	156	149	149	32,400	149
2010-10-28	151	154	151	154	88,500	154
2010-10-27	151	159	151	159	37,400	159
2010-10-26	159	159	154	154	15,300	154
2010-10-25	156	165	155	158	18,000	158
2010-10-22	162	162	152	157	41,700	157
2010-10-21	167	167	155	157	44,450	157
2010-10-20	165	165	161	161	18,000	161
2010-10-19	163	170	160	168	31,900	168
2010-10-18	165	165	161	165	5,150	165
2010-10-15	161	165	161	162	14,600	162
2010-10-14	162	166	162	163	18,250	163
2010-10-13	163	165	163	164	11,700	164
2010-10-12	165	170	162	162	25,450	162
2010-10-08	162	170	162	170	28,600	170
2010-10-07	169	170	163	164	30,950	164
2010-10-06	168	168	165	168	23,750	168
2010-10-05	167	167	162	163	34,800	163
2010-10-04	175	176	168	169	64,600	169
2010-10-01	184	186	175	178	61,750	178
2010-09-30	185	186	180	181	144,300	181
2010-09-29	170	180	169	178	106,200	178
2010-09-28	172	175	169	171	31,550	171
2010-09-27	177	177	166	173	54,150	173
2010-09-24	170	183	170	175	68,550	175
2010-09-22	170	175	170	173	37,200	173
2010-09-21	174	178	173	175	30,600	175
2010-09-17	184	184	171	172	89,600	172
2010-09-16	184	189	179	179	101,350	179
2010-09-15	178	186	176	179	151,800	179
2010-09-14	193	203	185	193	182,350	193
2010-09-13	196	197	189	193	58,550	193
2010-09-10	199	200	193	195	148,700	195
2010-09-09	210	215	194	201	207,950	201
2010-09-08	215	228	207	210	427,600	210
2010-09-07	210	235	205	209	1,120,100	209
2010-09-06	200	207	191	206	492,850	206
2010-09-03	224	236	201	210	1,910,350	210
2010-09-02	140	188	140	188	264,700	188
2010-09-01	138	139	137	138	12,300	138
2010-08-31	143	143	138	138	8,750	138
2010-08-30	140	143	139	143	16,750	143
2010-08-27	139	140	135	140	12,250	140
2010-08-26	136	140	135	140	12,850	140
2010-08-25	145	145	135	138	20,750	138
2010-08-24	147	147	145	145	6,050	145
2010-08-23	149	150	145	146	12,750	146
2010-08-20	152	152	145	149	33,600	149
2010-08-19	147	154	147	152	9,650	152
2010-08-18	151	152	147	147	32,350	147
2010-08-17	150	155	145	153	29,000	153
2010-08-16	159	160	154	155	16,750	155
2010-08-13	162	162	154	159	40,700	159
2010-08-12	159	165	158	164	26,650	164
2010-08-11	171	172	168	168	11,850	168
2010-08-10	173	174	172	174	5,000	174
2010-08-09	170	173	170	173	3,100	173
2010-08-06	171	173	171	171	4,650	171
2010-08-05	171	174	171	174	3,300	174
2010-08-04	173	173	171	171	6,500	171
2010-08-03	173	175	173	174	3,300	174
2010-08-02	170	174	170	174	5,250	174
2010-07-30	172	175	171	171	6,900	171
2010-07-29	171	176	171	172	11,750	172
2010-07-28	172	173	172	173	4,750	173
2010-07-27	168	172	168	172	7,850	172
2010-07-26	172	172	169	169	5,000	169
2010-07-23	169	172	168	169	7,200	169
2010-07-22	170	173	168	169	13,000	169
2010-07-21	174	174	170	171	7,700	171
2010-07-20	168	174	168	174	15,250	174
2010-07-16	176	176	173	173	15,000	173
2010-07-15	176	178	175	176	12,300	176
2010-07-14	179	179	176	178	14,850	178
2010-07-13	180	180	177	178	4,600	178
2010-07-12	182	182	176	178	6,100	178
2010-07-09	180	181	177	177	11,850	177
2010-07-08	178	180	178	178	5,100	178
2010-07-07	179	182	175	176	10,500	176
2010-07-06	176	177	173	177	11,350	177
2010-07-05	170	177	170	175	11,300	175
2010-07-02	172	175	172	175	11,750	175
2010-07-01	176	176	172	174	20,850	174
2010-06-30	180	180	172	177	42,950	177
2010-06-29	193	194	189	189	24,300	189
2010-06-28	195	197	193	193	25,800	193
2010-06-25	206	206	196	198	39,200	198
2010-06-24	201	220	201	206	145,600	206
2010-06-23	197	203	197	201	23,400	201
2010-06-22	197	200	197	198	14,800	198
2010-06-21	196	198	195	197	19,150	197
2010-06-18	200	200	197	198	27,300	198
2010-06-17	199	206	196	200	32,150	200
2010-06-16	196	206	195	196	23,250	196
2010-06-15	197	198	196	196	13,650	196
2010-06-14	194	205	192	195	24,200	195
2010-06-11	197	199	195	195	21,500	195
2010-06-10	197	197	192	196	21,700	196
2010-06-09	197	198	195	198	14,350	198
2010-06-08	196	198	195	196	14,750	196
2010-06-07	201	201	195	195	17,400	195
2010-06-04	205	207	203	204	7,500	204
2010-06-03	206	206	204	205	11,600	205
2010-06-02	202	208	202	204	3,150	204
2010-06-01	204	208	202	202	8,000	202
2010-05-31	202	202	200	201	5,800	201
2010-05-28	205	205	200	202	16,450	202
2010-05-27	195	197	194	196	10,100	196
2010-05-26	196	204	195	196	32,300	196
2010-05-25	204	209	198	201	25,250	201
2010-05-24	192	205	191	197	36,650	197
2010-05-21	190	203	190	197	37,350	197
2010-05-20	205	213	201	202	26,650	202
2010-05-19	209	213	180	200	62,100	200
2010-05-18	223	225	213	214	42,450	214
2010-05-17	225	230	223	223	32,000	223
2010-05-14	230	231	228	230	25,350	230
2010-05-13	229	235	229	232	32,900	232
2010-05-12	230	250	224	235	242,750	235
2010-05-11	236	236	220	226	27,300	226
2010-05-10	210	232	210	228	50,650	228
2010-05-07	225	229	202	223	47,950	223
2010-05-06	237	238	233	233	39,950	233
2010-04-30	242	243	237	241	31,400	241
2010-04-28	244	244	240	242	28,250	242
2010-04-27	247	247	242	245	16,650	245
2010-04-26	246	247	241	247	52,850	247
2010-04-23	245	247	244	244	49,100	244
2010-04-22	241	250	241	245	31,500	245
2010-04-21	246	246	244	246	18,900	246
2010-04-20	245	249	243	246	24,250	246
2010-04-19	245	247	241	247	48,550	247
2010-04-16	250	253	244	247	116,650	247
2010-04-15	244	250	244	248	89,600	248
2010-04-14	243	244	242	243	28,750	243
2010-04-13	242	243	242	243	20,200	243
2010-04-12	244	244	242	242	19,800	242
2010-04-09	241	244	241	244	16,750	244
2010-04-08	242	244	241	241	36,900	241
2010-04-07	245	246	242	242	23,000	242
2010-04-06	247	247	243	243	26,300	243
2010-04-05	245	246	243	246	24,150	246
2010-04-02	246	246	242	243	22,450	243
2010-04-01	243	246	241	244	35,400	244
2010-03-31	244	246	241	243	35,050	243
2010-03-30	243	244	239	244	37,750	244
2010-03-29	239	242	238	242	22,600	242
2010-03-26	241	242	237	241	33,450	241
2010-03-25	238	242	236	241	38,500	241
2010-03-24	242	243	239	241	25,200	241
2010-03-23	247	257	239	242	219,550	242
2010-03-19	239	243	239	239	26,050	239
2010-03-18	240	246	238	239	75,400	239
2010-03-17	242	248	231	238	260,700	238
2010-03-16	234	248	232	246	114,050	246
2010-03-15	233	235	232	233	13,800	233
2010-03-12	235	235	232	232	25,650	232
2010-03-11	234	235	230	233	34,450	233
2010-03-10	233	236	232	232	27,650	232
2010-03-09	232	234	230	231	31,750	231
2010-03-08	230	234	229	231	47,100	231
2010-03-05	230	232	228	230	24,200	230
2010-03-04	232	233	228	230	24,050	230
2010-03-03	232	233	230	232	10,950	232
2010-03-02	235	235	230	232	28,300	232
2010-03-01	231	231	228	230	23,650	230
2010-02-26	230	233	228	228	54,200	228
2010-02-25	252	261	229	229	868,500	229
2010-02-24	226	242	225	241	167,400	241
2010-02-23	229	230	226	230	39,150	230
2010-02-22	227	229	226	229	26,050	229
2010-02-19	228	229	225	227	26,350	227
2010-02-18	231	231	227	227	26,100	227
2010-02-17	225	231	225	231	33,750	231
2010-02-16	228	228	224	226	25,400	226
2010-02-15	226	231	224	227	95,550	227
2010-02-12	232	236	229	234	83,450	234
2010-02-10	227	231	227	231	46,300	231
2010-02-09	228	229	226	227	42,100	227
2010-02-08	242	245	227	231	113,300	231
2010-02-05	226	227	225	226	46,450	226
2010-02-04	231	236	228	231	32,650	231
2010-02-03	231	237	230	232	39,850	232
2010-02-02	232	232	228	229	31,600	229
2010-02-01	229	236	229	230	46,100	230
2010-01-29	233	234	229	229	58,300	229
2010-01-28	245	245	235	235	65,550	235
2010-01-27	242	243	237	237	42,050	237
2010-01-26	246	257	240	241	129,100	241
2010-01-25	244	251	243	247	90,000	247
2010-01-22	249	249	242	242	85,900	242
2010-01-21	250	263	234	250	439,100	250
2010-01-20	267	278	252	255	1,155,550	255
2010-01-19	267	268	252	258	563,950	258
2010-01-18	244	277	244	275	2,065,550	275
2010-01-15	230	230	225	228	28,500	228
2010-01-14	226	230	225	229	27,400	229
2010-01-13	225	228	225	225	31,150	225
2010-01-12	230	231	227	229	36,600	229
2010-01-08	230	231	228	230	43,000	230
2010-01-07	230	230	227	229	22,350	229
2010-01-06	228	229	226	228	22,850	228
2010-01-05	230	230	226	228	46,100	228
2010-01-04	234	234	229	231	29,000	231

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