5912 OSJBホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	205	205	200	200	8,598,900	400
2013-12-27	203	204	194	202	17,231,300	404
2013-12-26	199	213	194	204	50,947,400	408
2013-12-25	170	183	170	182	7,100,400	364
2013-12-24	175	176	170	170	3,794,800	340
2013-12-20	178	179	176	176	2,837,600	352
2013-12-19	179	180	177	177	2,578,800	354
2013-12-18	176	178	176	177	2,608,800	354
2013-12-17	179	181	176	177	3,485,200	354
2013-12-16	182	183	178	178	4,951,400	356
2013-12-13	188	188	185	186	2,571,900	372
2013-12-12	190	190	187	188	2,024,800	376
2013-12-11	186	192	186	191	3,633,300	382
2013-12-10	191	192	186	188	3,748,800	376
2013-12-09	193	194	191	191	1,517,300	382
2013-12-06	190	192	190	191	1,904,500	382
2013-12-05	194	196	191	191	2,718,500	382
2013-12-04	196	197	194	194	2,243,100	388
2013-12-03	199	199	197	197	2,062,500	394
2013-12-02	196	200	195	198	3,880,300	396
2013-11-29	196	198	195	196	2,817,800	392
2013-11-28	197	199	195	195	1,525,600	390
2013-11-27	196	198	195	196	1,640,600	392
2013-11-26	194	198	193	197	3,971,500	394
2013-11-25	198	199	195	196	4,417,000	392
2013-11-22	202	202	197	199	4,900,400	398
2013-11-21	201	202	199	201	3,861,200	402
2013-11-20	202	203	201	201	2,552,200	402
2013-11-19	202	204	201	202	3,747,200	404
2013-11-18	202	204	201	202	4,833,600	404
2013-11-15	203	204	200	201	9,136,300	402
2013-11-14	205	205	202	202	9,702,500	404
2013-11-13	207	209	205	207	4,454,500	414
2013-11-12	209	210	205	207	6,733,000	414
2013-11-11	214	215	208	209	10,488,400	418
2013-11-08	201	215	200	215	37,298,300	430
2013-11-07	204	206	200	201	4,189,200	402
2013-11-06	200	206	200	203	5,349,200	406
2013-11-05	205	207	201	201	4,818,900	402
2013-11-01	209	209	200	204	7,468,000	408
2013-10-31	208	214	206	208	13,446,300	416
2013-10-30	213	219	206	208	33,051,500	416
2013-10-29	206	210	203	210	13,720,800	420
2013-10-28	202	208	200	207	12,392,800	414
2013-10-25	202	204	199	201	5,420,100	402
2013-10-24	198	204	198	203	7,931,200	406
2013-10-23	203	205	197	197	6,351,500	394
2013-10-22	198	206	197	203	10,823,700	406
2013-10-21	199	200	197	199	2,647,200	398
2013-10-18	197	199	195	199	4,169,800	398
2013-10-17	200	201	196	198	4,423,500	396
2013-10-16	199	199	195	197	3,175,700	394
2013-10-15	199	202	198	201	3,011,100	402
2013-10-11	201	202	198	200	4,168,300	400
2013-10-10	198	201	196	196	5,057,100	392
2013-10-09	190	199	190	199	3,907,500	398
2013-10-08	185	195	185	194	6,589,900	388
2013-10-07	200	201	190	190	6,584,900	380
2013-10-04	202	203	196	200	6,739,000	400
2013-10-03	207	208	204	205	4,647,600	410
2013-10-02	212	216	206	207	7,634,000	414
2013-10-01	213	220	213	213	14,970,100	426
2013-09-30	208	214	206	211	6,449,800	422
2013-09-27	215	216	210	211	8,649,900	422
2013-09-26	201	214	201	212	11,944,600	424
2013-09-25	218	219	197	204	22,200,100	408
2013-09-24	218	224	217	220	11,067,800	440
2013-09-20	224	225	219	222	15,804,000	444
2013-09-19	213	227	213	226	41,663,100	452
2013-09-18	217	218	210	212	14,352,300	424
2013-09-17	216	232	211	213	78,563,300	426
2013-09-13	212	220	211	212	26,020,700	424
2013-09-12	205	218	204	215	32,920,000	430
2013-09-11	221	222	205	207	31,411,400	414
2013-09-10	203	224	200	219	114,854,400	438
2013-09-09	200	202	190	198	60,491,700	396
2013-09-06	181	182	171	174	9,296,900	348
2013-09-05	191	192	181	182	15,554,100	364
2013-09-04	180	188	178	186	16,084,000	372
2013-09-03	183	183	178	180	6,533,000	360
2013-09-02	174	180	172	180	5,481,000	360
2013-08-30	173	173	170	171	2,045,700	342
2013-08-29	172	174	170	171	2,214,000	342
2013-08-28	174	177	169	172	5,589,800	344
2013-08-27	181	183	179	179	5,108,400	358
2013-08-26	174	184	173	183	9,991,300	366
2013-08-23	173	175	172	172	1,740,900	344
2013-08-22	171	174	169	170	1,577,300	340
2013-08-21	175	176	170	172	2,256,900	344
2013-08-20	178	180	175	175	2,397,800	350
2013-08-19	173	181	173	181	4,352,000	362
2013-08-16	172	175	172	174	1,141,500	348
2013-08-15	176	177	174	176	1,260,000	352
2013-08-14	176	179	174	178	2,306,000	356
2013-08-13	170	177	170	177	2,687,800	354
2013-08-12	175	176	170	172	2,089,100	344
2013-08-09	173	177	172	176	1,963,600	352
2013-08-08	174	178	170	173	2,573,900	346
2013-08-07	177	179	173	175	3,083,800	350
2013-08-06	182	183	177	182	2,954,800	364
2013-08-05	177	183	175	180	8,617,200	360
2013-08-02	168	172	167	172	3,548,100	344
2013-08-01	161	169	160	168	2,506,600	336
2013-07-31	166	167	163	163	1,342,600	326
2013-07-30	161	169	161	167	2,287,000	334
2013-07-29	167	168	161	161	3,542,000	322
2013-07-26	173	174	170	170	2,559,800	340
2013-07-25	179	179	173	176	2,777,900	352
2013-07-24	179	183	178	179	4,157,800	358
2013-07-23	179	180	178	179	2,255,900	358
2013-07-22	185	186	180	181	2,758,200	362
2013-07-19	186	187	176	182	5,939,500	364
2013-07-18	184	186	182	184	3,701,500	368
2013-07-17	186	187	182	184	5,781,200	368
2013-07-16	190	191	186	188	5,047,000	376
2013-07-12	196	197	187	191	14,068,300	382
2013-07-11	180	195	178	195	21,687,900	390
2013-07-10	179	185	177	180	5,252,400	360
2013-07-09	181	182	177	179	3,875,200	358
2013-07-08	186	187	175	176	5,973,000	352
2013-07-05	183	186	181	184	7,834,600	368
2013-07-04	177	185	176	184	10,790,400	368
2013-07-03	180	181	174	178	14,388,600	356
2013-07-02	159	174	159	174	12,763,800	348
2013-07-01	154	159	153	158	3,287,300	316
2013-06-28	150	156	150	155	3,769,200	310
2013-06-27	148	151	140	149	4,672,400	298
2013-06-26	160	160	145	147	5,931,700	294
2013-06-25	162	163	156	159	3,201,000	318
2013-06-24	165	166	162	164	2,459,500	328
2013-06-21	161	164	158	162	2,665,200	324
2013-06-20	164	168	163	163	2,949,100	326
2013-06-19	170	170	164	165	3,188,200	330
2013-06-18	168	169	164	168	3,435,600	336
2013-06-17	161	169	161	168	4,294,500	336
2013-06-14	165	165	161	161	2,733,800	322
2013-06-13	163	164	160	160	3,011,900	320
2013-06-12	162	168	159	166	2,957,200	332
2013-06-11	169	174	163	165	6,082,100	330
2013-06-10	170	172	167	172	3,999,800	344
2013-06-07	167	169	158	162	8,820,300	324
2013-06-06	168	186	166	172	21,244,200	344
2013-06-05	175	188	165	170	18,595,400	340
2013-06-04	158	167	155	167	5,484,700	334
2013-06-03	164	170	157	158	7,708,500	316
2013-05-31	173	176	166	168	4,588,800	336
2013-05-30	178	179	170	171	4,826,500	342
2013-05-29	179	182	177	180	5,091,900	360
2013-05-28	176	182	172	176	4,494,300	352
2013-05-27	181	185	178	179	4,071,500	358
2013-05-24	190	194	182	188	7,562,300	376
2013-05-23	199	202	186	187	10,023,400	374
2013-05-22	200	210	197	201	17,288,500	402
2013-05-21	202	203	198	198	5,765,100	396
2013-05-20	200	202	199	201	5,004,800	402
2013-05-17	189	203	188	203	9,608,800	406
2013-05-16	200	203	188	192	11,333,600	384
2013-05-15	205	206	198	200	16,827,300	400
2013-05-14	203	215	200	213	19,513,200	426
2013-05-13	208	208	205	205	6,395,700	410
2013-05-10	211	211	206	208	7,152,900	416
2013-05-09	215	216	210	210	8,267,700	420
2013-05-08	217	218	208	211	20,192,200	422
2013-05-07	207	207	204	205	9,099,100	410
2013-05-02	203	204	200	201	7,717,800	402
2013-05-01	204	211	202	205	9,332,800	410
2013-04-30	211	214	205	206	14,555,400	412
2013-04-26	213	231	207	209	103,601,700	418
2013-04-25	197	206	186	205	21,879,200	410
2013-04-24	204	206	195	196	13,848,300	392
2013-04-23	202	213	199	200	52,638,700	400
2013-04-22	184	197	181	193	34,302,600	386
2013-04-19	182	188	180	182	19,818,700	364
2013-04-18	174	186	172	186	23,637,800	372
2013-04-17	173	177	172	175	6,493,500	350
2013-04-16	170	174	169	171	6,813,600	342
2013-04-15	170	178	170	175	11,184,600	350
2013-04-12	175	176	168	170	9,575,300	340
2013-04-11	181	184	172	175	21,654,700	350
2013-04-10	163	181	162	179	58,832,700	358
2013-04-09	158	159	152	156	8,882,800	312
2013-04-08	147	156	146	155	11,745,300	310
2013-04-05	151	153	146	146	5,473,400	292
2013-04-04	144	149	143	147	3,610,600	294
2013-04-03	148	151	145	147	4,406,500	294
2013-04-02	145	149	142	146	6,809,100	292
2013-04-01	159	160	147	150	6,173,800	300
2013-03-29	161	162	157	158	3,875,900	316
2013-03-28	164	164	158	160	7,418,900	320
2013-03-27	154	165	153	161	19,650,000	322
2013-03-26	302	304	299	299	2,492,550	299
2013-03-25	316	317	302	304	5,001,350	304
2013-03-22	318	327	310	313	7,047,050	313
2013-03-21	296	328	293	325	18,999,700	325
2013-03-19	295	298	292	292	2,141,600	292
2013-03-18	297	297	291	291	2,515,450	291
2013-03-15	304	307	295	299	5,150,450	299
2013-03-14	290	302	283	300	8,752,400	300
2013-03-13	284	293	283	286	4,712,900	286
2013-03-12	303	304	289	289	6,761,050	289
2013-03-11	302	310	301	302	5,479,100	302
2013-03-08	305	306	298	300	6,293,000	300
2013-03-07	311	311	304	305	4,466,250	305
2013-03-06	310	316	304	310	7,058,300	310
2013-03-05	314	315	304	305	5,307,900	305
2013-03-04	315	323	312	313	6,575,850	313
2013-03-01	322	325	313	315	7,677,350	315
2013-02-28	337	338	321	324	7,624,500	324
2013-02-27	327	341	323	334	15,412,850	334
2013-02-26	332	335	321	323	4,306,000	323
2013-02-25	341	342	334	336	2,568,500	336
2013-02-22	335	341	332	334	3,205,250	334
2013-02-21	344	348	337	341	3,478,450	341
2013-02-20	351	355	343	345	3,390,300	345
2013-02-19	350	359	345	350	3,986,500	350
2013-02-18	346	361	341	344	4,359,800	344
2013-02-15	380	388	322	349	9,932,450	349
2013-02-14	388	403	385	400	2,515,700	400
2013-02-13	395	397	380	382	3,261,350	382
2013-02-12	408	409	398	399	2,493,700	399
2013-02-08	413	416	404	406	2,965,500	406
2013-02-07	407	420	404	419	4,176,250	419
2013-02-06	403	411	403	407	3,259,850	407
2013-02-05	401	416	401	406	2,516,550	406
2013-02-04	415	417	403	406	2,770,850	406
2013-02-01	423	423	412	414	2,604,050	414
2013-01-31	427	427	414	420	3,689,850	420
2013-01-30	413	427	408	424	8,146,850	424
2013-01-29	391	418	391	406	6,258,300	406
2013-01-28	400	402	392	394	2,471,700	394
2013-01-25	406	408	395	400	3,109,100	400
2013-01-24	390	413	390	404	4,403,100	404
2013-01-23	426	428	396	400	6,953,700	400
2013-01-22	442	445	431	433	4,441,250	433
2013-01-21	438	451	431	441	5,633,600	441
2013-01-18	445	446	437	440	3,607,000	440
2013-01-17	454	454	435	439	7,352,000	439
2013-01-16	470	476	439	454	31,197,500	454
2013-01-15	432	448	424	433	6,992,300	433
2013-01-11	437	442	431	433	4,158,100	433
2013-01-10	441	447	432	434	5,882,750	434
2013-01-09	435	453	426	442	8,806,300	442
2013-01-08	460	467	433	446	24,429,500	446
2013-01-07	403	445	392	432	27,886,400	432
2013-01-04	399	403	388	401	6,093,900	401

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