1. HOME >
  2. 株価時系列 >
  3. 5912 >
  4. 2011年

5912 OSJBホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30238244231238205,350238
2011-12-292242772222461,282,850246
2011-12-2822422722222333,850223
2011-12-2723323522222871,050228
2011-12-2623623623023254,800232
2011-12-22230240227230101,700230
2011-12-2124124523423564,950235
2011-12-2023424023423767,750237
2011-12-19245249235236124,350236
2011-12-16257258240241235,100241
2011-12-15269269243247255,650247
2011-12-14267274260270231,800270
2011-12-13272278264272372,750272
2011-12-122983142732841,432,700284
2011-12-092262652252582,376,150258
2011-12-0821722221321832,700218
2011-12-0721321921321813,050218
2011-12-0622422421521535,250215
2011-12-0522622622222234,100222
2011-12-0222022721922248,850222
2011-12-0122122422022280,100222
2011-11-3021521921421751,850217
2011-11-2921221421021422,550214
2011-11-282102112092108,900210
2011-11-2521121421121410,650214
2011-11-2420821320520931,750209
2011-11-2220421920421224,250212
2011-11-2120621420520824,250208
2011-11-1821121320720925,350209
2011-11-1721221320621133,450211
2011-11-1621822021321325,450213
2011-11-1522122821621681,750216
2011-11-14216228210222187,950222
2011-11-1120120419820055,700200
2011-11-1020620820220449,700204
2011-11-09219221205212105,900212
2011-11-08228235216216359,850216
2011-11-07196227196213653,200213
2011-11-0419819919119123,850191
2011-11-0219520019519611,350196
2011-11-0120120119819915,150199
2011-10-312042042002008,750200
2011-10-2820320419920320,550203
2011-10-2720220419720218,400202
2011-10-261992031982017,800201
2011-10-252032032002017,150201
2011-10-2420320319720211,150202
2011-10-211992001981983,000198
2011-10-2019820219720010,350200
2011-10-1919920419820014,200200
2011-10-1820420519519922,100199
2011-10-172072072022047,750204
2011-10-1420421019820733,850207
2011-10-1320520620120525,250205
2011-10-1219520719520716,300207
2011-10-1119620019519714,500197
2011-10-0719319719319426,500194
2011-10-0619419819119428,500194
2011-10-051991991941948,850194
2011-10-0419720019419427,650194
2011-10-0320020619620112,550201
2011-09-3020421119620036,800200
2011-09-2919420119420014,950200
2011-09-2819620119520021,950200
2011-09-2719119619119512,050195
2011-09-2619619718918924,950189
2011-09-2220020219820031,200200
2011-09-2120220619920126,300201
2011-09-2020320419920329,950203
2011-09-1620320820320326,600203
2011-09-1520120520120316,350203
2011-09-1420420520220234,800202
2011-09-1320520620320620,650206
2011-09-1220320520120446,750204
2011-09-0921321420720756,550207
2011-09-08209241208210721,100210
2011-09-0720520820220519,250205
2011-09-0621121119820431,300204
2011-09-0521221320921013,950210
2011-09-0221021320921213,100212
2011-09-0121021220921056,550210
2011-08-3121621621321312,350213
2011-08-3021521621221613,000216
2011-08-2920921320921313,550213
2011-08-262122122072097,300209
2011-08-252112122092097,000209
2011-08-242132132072087,050208
2011-08-232092092052099,150209
2011-08-2220621120520515,650205
2011-08-1920821120820911,000209
2011-08-1821621621221210,550212
2011-08-1721521521121214,350212
2011-08-1622022021421513,900215
2011-08-1521121720821735,700217
2011-08-1222422421321946,550219
2011-08-11209228206223146,350223
2011-08-1022722720620732,300207
2011-08-0920021019820342,000203
2011-08-0821521821021032,150210
2011-08-0521621921321933,550219
2011-08-0422522922322410,200224
2011-08-0322222821522347,500223
2011-08-0222722822322319,400223
2011-08-0122423522422715,100227
2011-07-2922222722222423,200224
2011-07-2822922922422543,550225
2011-07-2723323323023025,800230
2011-07-2623223222723215,600232
2011-07-2523323322722835,600228
2011-07-2223423423023037,450230
2011-07-2123123323123119,250231
2011-07-2023323523223212,050232
2011-07-1923323423223311,750233
2011-07-1523523523223321,000233
2011-07-1423523623223434,150234
2011-07-1323023623023319,950233
2011-07-1223523522923133,900231
2011-07-1123723723223417,300234
2011-07-0823523523223210,800232
2011-07-0723323923123162,550231
2011-07-0623423423123221,550232
2011-07-0523123322923037,500230
2011-07-0423023422923350,950233
2011-07-0123423422523055,850230
2011-06-3023623622522896,800228
2011-06-29235243229235192,150235
2011-06-282312722312401,378,450240
2011-06-2722422922122729,500227
2011-06-2422022321822111,950221
2011-06-2322122121622013,350220
2011-06-2221822221522130,550221
2011-06-2121921921321816,900218
2011-06-2022022121021250,000212
2011-06-1722422821221383,950213
2011-06-1622423022122250,050222
2011-06-1523023022322514,650225
2011-06-1422223022222830,750228
2011-06-1322222921922527,450225
2011-06-1023023122122330,250223
2011-06-0922323422322947,600229
2011-06-0823423422022572,550225
2011-06-0722423722323656,500236
2011-06-0623523522022366,250223
2011-06-0323524223023347,600233
2011-06-02238257233235259,650235
2011-06-012782832322431,185,050243
2011-05-31197246197246799,700246
2011-05-3019319619219616,300196
2011-05-2719520919519719,100197
2011-05-2620020019820021,350200
2011-05-2520520519919915,600199
2011-05-2420420420020410,450204
2011-05-2321421420720732,750207
2011-05-2021921921521512,100215
2011-05-1921922021521514,950215
2011-05-182192192172198,950219
2011-05-1722322321521538,450215
2011-05-1622222522222226,350222
2011-05-1322922922222747,550227
2011-05-1222823222722820,550228
2011-05-1123023323023030,950230
2011-05-1023423623023321,150233
2011-05-0923224323123368,900233
2011-05-0622623422623327,800233
2011-05-0223023222623050,600230
2011-04-2823023022723026,450230
2011-04-2723223222923024,150230
2011-04-2623123222822841,950228
2011-04-2523023422823335,900233
2011-04-22232233226228103,500228
2011-04-2125025023623876,800238
2011-04-2025025424424758,950247
2011-04-1925325624824979,850249
2011-04-1826226225725756,650257
2011-04-1526226225525760,150257
2011-04-1425425825325645,650256
2011-04-13253262252256115,350256
2011-04-12258280256257424,300257
2011-04-1125325825125486,750254
2011-04-0825326025025494,250254
2011-04-07257260251253158,150253
2011-04-062522932522601,486,050260
2011-04-05263265251254124,350254
2011-04-04258267258265134,550265
2011-04-01259274246258328,000258
2011-03-31279280248259400,600259
2011-03-30299299268277398,050277
2011-03-292803252672871,365,050287
2011-03-282403002312721,842,000272
2011-03-25220223216221146,050221
2011-03-24223223210215110,650215
2011-03-23221223212218156,450218
2011-03-22224224207218191,100218
2011-03-18193206190203112,800203
2011-03-1719021018320194,200201
2011-03-16190198185195124,900195
2011-03-15221236141185689,250185
2011-03-14216221201221553,150221
2011-03-1117717717017137,550171
2011-03-1017817917417728,550177
2011-03-0917718317717827,400178
2011-03-0817918217517729,300177
2011-03-0718018117717719,700177
2011-03-0418218217817926,150179
2011-03-031801801781799,850179
2011-03-021781811781807,800180
2011-03-0118318417918314,900183
2011-02-2818118117718015,000180
2011-02-2518418417618019,300180
2011-02-2418318317717745,000177
2011-02-2318918918318314,850183
2011-02-2218818918418530,600185
2011-02-2118718918618713,800187
2011-02-1818618818618715,900187
2011-02-1718518918518936,950189
2011-02-1618718818518516,550185
2011-02-1518618918518728,750187
2011-02-1418319018118835,000188
2011-02-1018418418018413,350184
2011-02-0918318618318317,400183
2011-02-0818518618318319,500183
2011-02-0718919018418718,700187
2011-02-0418718818418645,150186
2011-02-0318218618218410,600184
2011-02-0218518618218413,650184
2011-02-011811851811837,400183
2011-01-3118018517918220,150182
2011-01-2818618718518525,550185
2011-01-2718819118718730,000187
2011-01-2618519218519071,250190
2011-01-2518418718018238,850182
2011-01-2417918317818037,850180
2011-01-2119019018218271,900182
2011-01-20196196188189125,950189
2011-01-19204211194195217,700195
2011-01-181872181842061,034,500206
2011-01-1718018317817812,150178
2011-01-1417618017617922,350179
2011-01-1318018117817916,800179
2011-01-1218218517918049,500180
2011-01-1118018117818120,500181
2011-01-0717817917517915,850179
2011-01-0617517817317813,750178
2011-01-0517717717517621,450176
2011-01-0416817616817527,200175

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