5912 OSJBホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	398	398	380	391	4,982,500	391
2012-12-27	405	405	396	396	4,868,400	396
2012-12-26	408	409	391	406	6,358,100	406
2012-12-25	407	413	400	406	10,959,950	406
2012-12-21	409	409	380	392	10,426,250	392
2012-12-20	396	420	392	399	26,309,350	399
2012-12-19	394	399	383	388	13,111,650	388
2012-12-18	384	388	376	383	7,079,950	383
2012-12-17	400	410	378	379	18,483,150	379
2012-12-14	355	389	355	387	25,365,000	387
2012-12-13	358	365	356	357	5,055,350	357
2012-12-12	351	367	342	360	7,570,000	360
2012-12-11	358	358	335	348	8,263,600	348
2012-12-10	375	377	358	361	6,784,450	361
2012-12-07	375	382	364	366	10,554,300	366
2012-12-06	355	376	351	369	12,390,300	369
2012-12-05	370	377	355	358	11,800,650	358
2012-12-04	384	397	359	369	41,156,900	369
2012-12-03	330	369	324	352	70,541,250	352
2012-11-30	286	309	286	292	18,206,450	292
2012-11-29	267	277	267	275	2,773,400	275
2012-11-28	271	272	266	267	1,784,400	267
2012-11-27	263	275	262	274	3,007,250	274
2012-11-26	269	271	265	265	1,189,050	265
2012-11-22	265	269	264	265	1,428,450	265
2012-11-21	270	272	263	265	2,300,900	265
2012-11-20	278	279	266	268	2,270,050	268
2012-11-19	284	286	273	276	4,106,000	276
2012-11-16	271	280	266	278	7,329,100	278
2012-11-15	259	270	255	263	4,962,550	263
2012-11-14	252	255	244	245	1,679,150	245
2012-11-13	246	260	246	258	1,676,350	258
2012-11-12	256	257	246	249	1,306,350	249
2012-11-09	254	258	251	255	1,046,400	255
2012-11-08	254	260	253	257	1,036,450	257
2012-11-07	265	265	259	261	1,226,400	261
2012-11-06	257	270	257	265	2,495,150	265
2012-11-05	260	261	256	258	940,500	258
2012-11-02	259	260	255	258	1,091,600	258
2012-11-01	255	257	251	254	1,038,100	254
2012-10-31	259	265	256	256	2,085,500	256
2012-10-30	260	263	254	254	2,109,000	254
2012-10-29	265	270	261	262	2,582,050	262
2012-10-26	276	287	260	263	9,835,000	263
2012-10-25	242	276	241	269	14,359,700	269
2012-10-24	237	247	235	239	2,070,000	239
2012-10-23	243	246	238	240	1,269,750	240
2012-10-22	232	244	230	243	1,581,500	243
2012-10-19	241	242	236	236	930,800	236
2012-10-18	244	246	239	242	1,452,850	242
2012-10-17	238	241	235	241	1,323,350	241
2012-10-16	233	235	231	234	973,500	234
2012-10-15	230	231	224	227	1,602,150	227
2012-10-12	238	241	235	235	1,156,500	235
2012-10-11	239	243	236	237	1,706,600	237
2012-10-10	248	252	245	245	1,932,550	245
2012-10-09	264	265	257	258	1,249,350	258
2012-10-05	263	266	262	266	1,114,750	266
2012-10-04	270	272	263	265	1,281,300	265
2012-10-03	274	279	269	271	2,161,150	271
2012-10-02	263	274	263	269	3,047,000	269
2012-10-01	262	264	261	264	632,550	264
2012-09-28	264	266	261	262	976,950	262
2012-09-27	262	266	262	265	758,150	265
2012-09-26	262	268	262	263	1,068,700	263
2012-09-25	265	268	263	264	862,250	264
2012-09-24	272	272	265	268	960,700	268
2012-09-21	270	275	269	271	1,617,700	271
2012-09-20	274	284	269	271	3,962,900	271
2012-09-19	276	277	272	275	1,769,350	275
2012-09-18	271	278	268	277	2,217,750	277
2012-09-14	268	273	268	268	2,360,450	268
2012-09-13	264	270	263	267	1,590,050	267
2012-09-12	262	269	262	263	1,110,350	263
2012-09-11	264	266	262	263	1,197,450	263
2012-09-10	263	274	261	267	1,658,250	267
2012-09-07	265	266	260	262	1,763,450	262
2012-09-06	267	267	260	260	1,433,600	260
2012-09-05	272	273	265	266	1,321,850	266
2012-09-04	273	277	271	275	1,637,000	275
2012-09-03	273	275	268	269	1,111,800	269
2012-08-31	275	277	272	275	1,030,800	275
2012-08-30	285	287	276	277	1,468,600	277
2012-08-29	278	287	276	282	1,382,100	282
2012-08-28	285	287	277	278	1,630,600	278
2012-08-27	287	290	287	288	768,250	288
2012-08-24	291	292	286	288	1,522,650	288
2012-08-23	295	298	293	293	1,499,100	293
2012-08-22	301	303	296	296	2,177,450	296
2012-08-21	292	312	291	304	5,701,050	304
2012-08-20	296	298	289	293	1,726,700	293
2012-08-17	297	299	293	295	1,335,550	295
2012-08-16	297	301	292	296	2,012,150	296
2012-08-15	311	316	294	297	4,110,650	297
2012-08-14	324	326	307	310	6,489,950	310
2012-08-13	310	327	305	316	20,443,800	316
2012-08-10	270	272	262	268	1,235,350	268
2012-08-09	279	279	272	272	1,027,450	272
2012-08-08	280	284	275	276	1,386,750	276
2012-08-07	271	282	270	280	1,790,250	280
2012-08-06	264	276	263	273	1,545,650	273
2012-08-03	269	270	262	262	1,404,500	262
2012-08-02	274	276	269	271	1,279,900	271
2012-08-01	280	282	274	276	1,175,100	276
2012-07-31	280	287	278	284	1,146,700	284
2012-07-30	291	292	284	285	1,337,900	285
2012-07-27	287	289	281	286	1,477,900	286
2012-07-26	278	284	275	282	1,488,300	282
2012-07-25	271	287	268	278	2,152,300	278
2012-07-24	275	283	268	277	2,671,700	277
2012-07-23	296	299	283	283	2,457,850	283
2012-07-20	307	309	299	302	1,613,650	302
2012-07-19	312	317	303	307	3,504,650	307
2012-07-18	311	312	298	300	2,695,950	300
2012-07-17	316	324	309	309	6,513,150	309
2012-07-13	296	305	295	302	2,273,850	302
2012-07-12	317	319	299	300	3,602,750	300
2012-07-11	326	328	317	319	2,943,800	319
2012-07-10	330	337	321	326	3,728,900	326
2012-07-09	322	335	320	330	4,523,350	330
2012-07-06	327	334	319	324	5,556,250	324
2012-07-05	338	339	323	328	3,866,400	328
2012-07-04	344	345	336	339	4,197,250	339
2012-07-03	346	351	326	339	9,119,950	339
2012-07-02	349	353	340	342	9,539,250	342
2012-06-29	329	347	328	345	13,709,650	345
2012-06-28	336	338	323	326	5,174,400	326
2012-06-27	321	335	315	331	7,696,850	331
2012-06-26	330	343	310	317	14,723,800	317
2012-06-25	318	337	314	336	15,645,850	336
2012-06-22	305	313	302	311	2,824,450	311
2012-06-21	310	319	308	311	6,131,550	311
2012-06-20	311	317	307	309	3,706,500	309
2012-06-19	298	317	295	306	6,830,250	306
2012-06-18	304	307	297	301	3,667,050	301
2012-06-15	304	305	286	290	3,333,450	290
2012-06-14	307	307	298	299	2,212,900	299
2012-06-13	316	318	307	309	3,550,000	309
2012-06-12	311	316	305	313	5,059,150	313
2012-06-11	316	326	312	318	6,023,300	318
2012-06-08	329	333	300	308	11,017,400	308
2012-06-07	284	324	282	318	15,783,900	318
2012-06-06	288	290	278	281	3,776,150	281
2012-06-05	278	285	275	284	4,760,200	284
2012-06-04	281	287	268	268	5,808,400	268
2012-06-01	326	328	293	294	8,423,350	294
2012-05-31	315	335	314	323	8,856,150	323
2012-05-30	335	346	317	322	12,015,100	322
2012-05-29	350	368	310	335	25,436,650	335
2012-05-28	345	356	332	342	19,842,900	342
2012-05-25	331	368	307	313	42,226,350	313
2012-05-24	255	331	254	331	31,091,550	331
2012-05-23	265	275	250	251	10,519,900	251
2012-05-22	277	278	260	261	8,057,300	261
2012-05-21	245	281	239	269	18,307,200	269
2012-05-18	247	249	235	235	3,665,800	235
2012-05-17	251	261	246	256	4,191,800	256
2012-05-16	265	277	255	259	6,485,500	259
2012-05-15	260	264	242	252	4,886,700	252
2012-05-14	258	267	240	245	6,468,700	245
2012-05-11	293	310	279	282	4,663,200	282
2012-05-10	292	296	285	289	3,356,900	289
2012-05-09	315	317	297	298	2,987,600	298
2012-05-08	319	321	309	312	1,961,250	312
2012-05-07	321	334	314	317	3,306,950	317
2012-05-02	327	336	322	324	2,117,100	324
2012-05-01	317	345	316	328	5,271,250	328
2012-04-27	334	334	320	322	2,592,500	322
2012-04-26	338	338	330	333	1,332,750	333
2012-04-25	336	340	333	336	1,501,850	336
2012-04-24	337	345	333	333	2,367,650	333
2012-04-23	354	355	341	343	3,325,550	343
2012-04-20	354	355	348	353	3,333,800	353
2012-04-19	358	363	348	357	10,605,800	357
2012-04-18	358	362	341	343	8,770,950	343
2012-04-17	321	353	317	352	12,801,900	352
2012-04-16	333	342	319	322	5,233,300	322
2012-04-13	338	346	333	335	3,759,850	335
2012-04-12	354	356	336	341	6,180,450	341
2012-04-11	365	373	344	352	11,728,900	352
2012-04-10	380	395	360	365	26,945,750	365
2012-04-09	366	370	359	370	13,300,200	370
2012-04-06	345	359	341	353	12,591,000	353
2012-04-05	341	372	332	341	26,187,500	341
2012-04-04	314	340	311	340	12,640,500	340
2012-04-03	320	322	306	314	5,859,400	314
2012-04-02	334	337	317	318	5,703,350	318
2012-03-30	340	347	330	331	5,938,300	331
2012-03-29	344	355	329	337	13,954,350	337
2012-03-28	327	346	327	331	5,730,400	331
2012-03-27	328	350	319	329	11,463,300	329
2012-03-26	353	357	327	329	5,523,900	329
2012-03-23	369	372	354	354	5,591,500	354
2012-03-22	374	381	365	368	3,565,200	368
2012-03-21	382	387	375	375	6,012,200	375
2012-03-19	373	410	365	395	12,361,850	395
2012-03-16	383	386	372	374	4,673,250	374
2012-03-15	406	408	387	391	4,004,400	391
2012-03-14	410	416	402	403	4,001,950	403
2012-03-13	409	435	390	404	13,334,900	404
2012-03-12	452	452	403	409	8,646,200	409
2012-03-09	445	466	441	444	6,533,400	444
2012-03-08	467	484	441	452	13,761,350	452
2012-03-07	473	520	450	459	41,682,550	459
2012-03-06	407	442	396	442	24,457,100	442
2012-03-05	413	421	357	362	11,513,400	362
2012-03-02	395	425	388	407	7,989,800	407
2012-03-01	426	441	385	399	12,226,650	399
2012-02-29	463	468	411	411	9,471,700	411
2012-02-28	483	511	453	471	7,089,450	471
2012-02-27	540	552	480	489	9,828,500	489
2012-02-24	492	560	472	555	16,038,250	555
2012-02-23	526	530	485	488	5,751,500	488
2012-02-22	570	580	517	525	8,890,050	525
2012-02-21	540	577	503	540	6,825,900	540
2012-02-20	588	599	523	538	3,604,900	538
2012-02-17	650	659	548	583	4,407,000	583
2012-02-16	744	767	614	639	3,071,400	639
2012-02-15	852	859	715	734	2,306,400	734
2012-02-14	849	864	821	831	1,098,450	831
2012-02-13	804	870	781	825	2,656,700	825
2012-02-10	778	814	758	776	662,850	776
2012-02-09	785	788	764	773	240,900	773
2012-02-08	785	815	776	779	339,200	779
2012-02-07	776	828	755	779	977,200	779
2012-02-06	755	820	743	805	1,460,700	805
2012-02-03	783	785	740	750	784,350	750
2012-02-02	830	837	755	773	959,400	773
2012-02-01	840	871	835	836	586,300	836
2012-01-31	860	895	855	862	816,200	862
2012-01-30	865	900	830	850	1,404,100	850
2012-01-27	960	961	860	880	1,449,200	880
2012-01-26	960	990	901	921	2,325,800	921
2012-01-25	884	1,084	831	873	8,337,900	873
2012-01-24	820	944	815	944	6,833,450	944
2012-01-23	801	841	737	794	3,698,750	794
2012-01-20	1,058	1,150	761	840	6,457,100	840
2012-01-19	1,026	1,028	1,013	1,028	943,350	1,028
2012-01-18	818	878	806	878	3,193,350	878
2012-01-17	688	728	680	728	3,587,550	728
2012-01-16	590	628	576	628	6,781,050	628
2012-01-13	450	528	450	528	3,836,550	528
2012-01-12	486	486	445	448	1,376,250	448
2012-01-11	508	527	460	492	4,011,850	492
2012-01-10	395	460	389	460	5,780,400	460
2012-01-06	351	399	344	380	8,956,100	380
2012-01-05	248	320	247	320	4,142,300	320
2012-01-04	248	248	239	240	118,750	240

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