5912 OSJBホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	292	293	285	290	1,690,600	290
2014-12-29	282	292	281	291	3,304,000	291
2014-12-26	266	280	266	280	2,092,900	280
2014-12-25	273	273	264	265	2,759,900	265
2014-12-24	279	279	273	276	1,654,300	276
2014-12-22	276	279	272	277	1,573,900	277
2014-12-19	279	279	272	276	1,648,400	276
2014-12-18	278	281	273	274	1,443,000	274
2014-12-17	266	277	266	275	1,485,100	275
2014-12-16	277	280	265	270	2,051,600	270
2014-12-15	284	289	279	281	2,084,800	281
2014-12-12	277	294	277	291	4,110,300	291
2014-12-11	267	277	266	277	1,620,000	277
2014-12-10	268	277	267	272	1,917,200	272
2014-12-09	276	277	268	270	2,923,900	270
2014-12-08	294	295	280	284	3,223,500	284
2014-12-05	296	297	293	296	1,520,500	296
2014-12-04	301	304	296	300	4,370,500	300
2014-12-03	293	301	291	299	8,789,200	299
2014-12-02	277	291	277	289	4,902,300	289
2014-12-01	277	284	272	282	7,159,600	282
2014-11-28	259	269	257	269	5,070,200	269
2014-11-27	254	263	253	254	2,389,400	254
2014-11-26	255	257	252	254	1,801,300	254
2014-11-25	265	273	254	257	10,211,000	257
2014-11-21	250	265	245	257	18,580,600	257
2014-11-20	238	239	234	234	1,006,600	234
2014-11-19	231	244	231	239	2,113,500	239
2014-11-18	232	234	231	233	801,500	233
2014-11-17	237	237	230	232	1,067,800	232
2014-11-14	237	238	234	237	942,100	237
2014-11-13	236	240	234	234	1,744,400	234
2014-11-12	238	238	231	233	1,479,000	233
2014-11-11	238	239	235	237	920,800	237
2014-11-10	237	238	236	237	811,900	237
2014-11-07	243	244	238	240	1,208,400	240
2014-11-06	245	251	242	242	2,124,600	242
2014-11-05	238	245	236	244	1,531,500	244
2014-11-04	246	247	236	238	2,226,500	238
2014-10-31	229	236	229	235	1,961,500	235
2014-10-30	225	231	224	227	1,850,600	227
2014-10-29	224	228	223	225	888,300	225
2014-10-28	228	228	221	223	1,300,100	223
2014-10-27	228	230	227	228	1,033,600	228
2014-10-24	232	233	225	227	1,482,600	227
2014-10-23	233	233	226	229	1,623,700	229
2014-10-22	225	232	224	232	2,124,700	232
2014-10-21	226	227	221	223	1,355,900	223
2014-10-20	228	228	224	226	933,600	226
2014-10-17	224	228	215	218	2,753,600	218
2014-10-16	230	232	224	226	2,928,700	226
2014-10-15	240	241	234	238	1,858,200	238
2014-10-14	244	248	237	238	2,431,800	238
2014-10-10	252	254	248	252	1,875,500	252
2014-10-09	266	266	256	257	1,210,000	257
2014-10-08	265	267	262	265	1,094,400	265
2014-10-07	274	274	269	270	739,800	270
2014-10-06	272	276	272	274	886,100	274
2014-10-03	271	273	269	271	876,000	271
2014-10-02	272	276	269	269	1,820,100	269
2014-10-01	283	283	277	278	2,152,700	278
2014-09-30	286	290	283	286	1,511,300	286
2014-09-29	287	291	284	286	1,755,700	286
2014-09-26	282	286	282	284	1,602,700	284
2014-09-25	139	142	139	141	3,322,100	282
2014-09-24	140	144	140	141	3,053,200	282
2014-09-22	142	143	141	142	3,607,700	284
2014-09-19	145	147	143	145	4,744,400	290
2014-09-18	149	149	145	148	3,145,800	296
2014-09-17	147	152	147	149	3,316,000	298
2014-09-16	148	150	146	148	3,241,000	296
2014-09-12	148	150	147	148	2,532,900	296
2014-09-11	151	151	148	148	1,791,500	296
2014-09-10	152	153	148	150	3,347,300	300
2014-09-09	156	158	152	154	2,993,300	308
2014-09-08	150	156	149	154	4,601,100	308
2014-09-05	154	155	148	149	4,696,300	298
2014-09-04	157	159	154	155	3,454,300	310
2014-09-03	158	159	154	157	5,530,000	314
2014-09-02	165	165	158	160	13,464,300	320
2014-09-01	152	162	152	161	15,965,100	322
2014-08-29	153	154	146	151	5,783,000	302
2014-08-28	146	153	145	151	9,119,000	302
2014-08-27	142	147	141	146	4,695,300	292
2014-08-26	143	144	140	142	1,941,100	284
2014-08-25	140	144	139	144	2,557,000	288
2014-08-22	141	141	139	140	1,098,200	280
2014-08-21	141	143	140	142	1,646,800	284
2014-08-20	142	143	139	140	1,772,700	280
2014-08-19	144	145	141	141	1,459,300	282
2014-08-18	140	144	140	143	1,768,000	286
2014-08-15	140	141	139	141	1,023,400	282
2014-08-14	137	142	136	141	3,075,500	282
2014-08-13	134	137	134	136	1,800,100	272
2014-08-12	137	140	135	136	2,348,400	272
2014-08-11	138	139	132	139	4,364,700	278
2014-08-08	142	144	140	142	2,525,800	284
2014-08-07	142	145	141	144	2,343,800	288
2014-08-06	144	146	142	142	2,456,000	284
2014-08-05	147	148	144	144	2,444,400	288
2014-08-04	146	148	146	146	921,300	292
2014-08-01	145	149	144	148	2,636,000	296
2014-07-31	147	148	146	146	1,698,000	292
2014-07-30	150	150	147	147	2,974,700	294
2014-07-29	151	151	149	150	2,179,100	300
2014-07-28	151	153	150	150	2,800,800	300
2014-07-25	150	152	149	151	2,874,400	302
2014-07-24	150	151	148	150	1,824,300	300
2014-07-23	154	155	148	149	5,677,000	298
2014-07-22	146	153	145	152	7,386,000	304
2014-07-18	144	145	143	144	2,507,600	288
2014-07-17	144	150	144	146	9,039,200	292
2014-07-16	144	145	143	143	1,394,300	286
2014-07-15	144	148	143	143	4,376,400	286
2014-07-14	144	145	142	144	1,230,300	288
2014-07-11	143	145	142	144	1,639,000	288
2014-07-10	147	147	142	142	2,231,500	284
2014-07-09	149	150	144	146	3,357,900	292
2014-07-08	145	151	144	151	4,288,300	302
2014-07-07	146	147	145	145	1,500,900	290
2014-07-04	147	148	145	147	2,403,400	294
2014-07-03	147	148	145	147	1,097,800	294
2014-07-02	149	150	147	147	1,162,200	294
2014-07-01	149	149	147	149	937,700	298
2014-06-30	146	148	145	148	1,272,700	296
2014-06-27	149	150	144	146	4,233,600	292
2014-06-26	151	151	149	150	2,434,900	300
2014-06-25	149	153	149	152	3,822,200	304
2014-06-24	151	152	147	152	3,900,100	304
2014-06-23	153	154	149	151	3,019,500	302
2014-06-20	151	156	149	152	8,568,800	304
2014-06-19	147	151	146	149	5,689,700	298
2014-06-18	147	148	145	146	1,334,900	292
2014-06-17	149	150	146	146	1,619,900	292
2014-06-16	146	150	145	146	3,779,000	292
2014-06-13	143	147	143	146	2,030,300	292
2014-06-12	144	145	143	145	1,245,700	290
2014-06-11	144	146	143	145	1,398,300	290
2014-06-10	149	149	143	143	3,314,700	286
2014-06-09	144	149	143	147	5,592,800	294
2014-06-06	140	144	140	142	3,575,900	284
2014-06-05	140	141	139	140	2,014,700	280
2014-06-04	140	142	139	140	2,233,300	280
2014-06-03	142	143	139	140	2,016,100	280
2014-06-02	143	144	140	141	3,312,800	282
2014-05-30	142	145	137	142	6,116,700	284
2014-05-29	136	143	135	140	6,812,300	280
2014-05-28	128	136	127	136	7,990,300	272
2014-05-27	129	130	127	128	3,207,800	256
2014-05-26	129	131	127	129	2,591,900	258
2014-05-23	125	129	125	127	3,505,200	254
2014-05-22	121	127	119	126	8,335,700	252
2014-05-21	124	125	118	120	12,499,500	240
2014-05-20	130	130	124	126	11,188,700	252
2014-05-19	141	141	132	132	5,955,100	264
2014-05-16	143	144	141	142	2,126,700	284
2014-05-15	143	145	142	143	1,660,500	286
2014-05-14	146	146	143	143	2,157,400	286
2014-05-13	144	146	144	146	1,892,300	292
2014-05-12	150	152	142	143	4,901,000	286
2014-05-09	150	152	149	151	1,519,200	302
2014-05-08	152	153	150	150	1,517,200	300
2014-05-07	152	154	151	152	2,133,900	304
2014-05-02	151	157	151	154	3,846,200	308
2014-05-01	151	152	150	152	1,092,100	304
2014-04-30	151	153	149	149	2,646,000	298
2014-04-28	153	154	151	151	2,902,100	302
2014-04-25	156	159	155	156	4,932,500	312
2014-04-24	154	158	152	158	5,998,500	316
2014-04-23	152	155	151	154	3,417,900	308
2014-04-22	149	155	149	151	4,884,500	302
2014-04-21	151	151	148	150	2,248,300	300
2014-04-18	152	152	150	151	2,123,500	302
2014-04-17	150	152	149	152	3,710,600	304
2014-04-16	147	151	147	150	2,912,700	300
2014-04-15	148	148	146	146	2,336,400	292
2014-04-14	143	146	143	146	1,659,500	292
2014-04-11	143	145	141	144	3,190,500	288
2014-04-10	150	151	146	148	3,469,600	296
2014-04-09	147	149	146	147	3,811,300	294
2014-04-08	153	155	147	148	8,775,100	296
2014-04-07	157	157	153	155	4,838,300	310
2014-04-04	157	161	156	159	3,900,200	318
2014-04-03	161	163	158	159	7,823,900	318
2014-04-02	155	163	153	163	13,684,400	326
2014-04-01	149	155	147	154	11,648,000	308
2014-03-31	152	153	148	148	7,309,100	296
2014-03-28	147	151	146	149	8,078,900	298
2014-03-27	142	147	141	146	5,761,300	292
2014-03-26	143	145	141	143	6,680,000	286
2014-03-25	144	146	142	143	8,252,000	286
2014-03-24	145	149	144	145	9,828,900	290
2014-03-20	148	149	142	144	12,452,400	288
2014-03-19	155	156	148	149	9,053,300	298
2014-03-18	156	157	154	155	5,989,000	310
2014-03-17	155	157	151	153	7,841,500	306
2014-03-14	161	162	158	159	7,976,800	318
2014-03-13	166	167	165	165	2,967,000	330
2014-03-12	167	169	166	166	3,594,300	332
2014-03-11	171	171	168	169	4,385,900	338
2014-03-10	171	174	170	170	6,277,200	340
2014-03-07	171	173	169	171	6,520,700	342
2014-03-06	168	169	165	168	3,093,600	336
2014-03-05	169	170	167	168	2,053,300	336
2014-03-04	164	167	164	166	2,450,300	332
2014-03-03	167	169	165	167	3,247,400	334
2014-02-28	171	171	167	169	3,552,800	338
2014-02-27	172	173	170	170	2,496,700	340
2014-02-26	174	175	172	172	3,557,200	344
2014-02-25	175	175	173	175	3,205,600	350
2014-02-24	173	175	172	174	2,199,900	348
2014-02-21	174	175	172	173	2,376,400	346
2014-02-20	174	176	170	172	3,211,000	344
2014-02-19	176	179	174	174	3,833,200	348
2014-02-18	175	179	174	177	3,431,100	354
2014-02-17	178	179	171	176	3,888,400	352
2014-02-14	187	189	176	179	5,351,200	358
2014-02-13	186	187	183	184	3,267,300	368
2014-02-12	189	191	186	187	7,341,100	374
2014-02-10	184	185	181	182	2,280,500	364
2014-02-07	177	181	175	180	4,272,100	360
2014-02-06	168	179	168	175	4,065,500	350
2014-02-05	171	172	165	168	6,187,000	336
2014-02-04	170	175	164	166	8,800,500	332
2014-02-03	186	187	180	181	3,719,400	362
2014-01-31	193	194	188	190	2,504,600	380
2014-01-30	194	195	191	192	2,527,600	384
2014-01-29	195	198	194	197	1,858,500	394
2014-01-28	198	200	192	193	3,990,000	386
2014-01-27	198	199	196	197	3,442,100	394
2014-01-24	202	206	201	203	4,332,700	406
2014-01-23	212	215	203	204	25,643,000	408
2014-01-22	201	201	199	200	1,544,700	400
2014-01-21	201	201	199	200	2,017,000	400
2014-01-20	201	202	199	201	1,885,800	402
2014-01-17	199	202	198	201	3,450,100	402
2014-01-16	202	203	199	199	3,365,500	398
2014-01-15	204	205	201	203	2,627,900	406
2014-01-14	200	204	199	202	4,066,100	404
2014-01-10	203	204	201	204	5,531,700	408
2014-01-09	207	207	201	204	7,020,000	408
2014-01-08	210	210	206	207	6,933,600	414
2014-01-07	214	214	207	210	12,688,900	420
2014-01-06	208	217	204	214	42,593,600	428

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