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