1. HOME >
  2. 株価時系列 >
  3. 5912 >
  4. 2016年

5912 OSJBホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30235239235238293,600238
2016-12-29240241236237827,400237
2016-12-282402452392391,086,800239
2016-12-272402402352371,412,600237
2016-12-262432442412421,254,400242
2016-12-222452452372401,264,800240
2016-12-212502512442451,136,900245
2016-12-202472532472492,135,300249
2016-12-192372462362462,195,300246
2016-12-162372402342363,195,600236
2016-12-15234235230232527,200232
2016-12-14236236233235368,000235
2016-12-13237239236236843,600236
2016-12-122352402322391,421,200239
2016-12-09232235231235708,400235
2016-12-08235236231233415,900233
2016-12-07231234231233445,600233
2016-12-06228232228230543,200230
2016-12-05232232228229724,400229
2016-12-02235237232233735,600233
2016-12-01240240235237957,200237
2016-11-30236239235239351,000239
2016-11-29232238231237884,800237
2016-11-28228234227233776,800233
2016-11-25228228225227646,600227
2016-11-24230230226227381,400227
2016-11-22229230227227328,400227
2016-11-21228229226228710,200228
2016-11-18228229225228593,800228
2016-11-17223225221225582,300225
2016-11-16225227222223779,500223
2016-11-15225225219222986,300222
2016-11-142212292212242,796,900224
2016-11-112482542482531,387,200253
2016-11-102502502472491,008,400249
2016-11-092502512332371,323,100237
2016-11-08248250247249472,800249
2016-11-07248250248248349,800248
2016-11-04244247241246707,500246
2016-11-02244246243245762,300245
2016-11-012522522452471,195,300247
2016-10-31252254248250794,000250
2016-10-282512572512542,874,400254
2016-10-272472522462511,684,500251
2016-10-262422492422481,162,000248
2016-10-252472492422431,131,000243
2016-10-242372472372461,352,200246
2016-10-21237239236238775,800238
2016-10-202352392352381,439,000238
2016-10-19234234230233830,100233
2016-10-172242312232291,193,100229
2016-10-13219220217219453,200219
2016-10-12221222217218816,400218
2016-10-112162232162231,606,600223
2016-10-07216216214216233,500216
2016-10-06216218214216454,400216
2016-10-05216217214216382,900216
2016-10-04214217213216375,400216
2016-10-03215216213214372,300214
2016-09-30213216212213523,700213
2016-09-29217217215216322,200216
2016-09-28215217214216290,000216
2016-09-27211216209216596,700216
2016-09-26216217213214430,200214
2016-09-23211216211216878,600216
2016-09-21210213207213400,500213
2016-09-20212214208210814,900210
2016-09-162102152082121,009,600212
2016-09-15208210205209710,300209
2016-09-14204209204208877,200208
2016-09-13205207204204239,800204
2016-09-12205207203203458,600203
2016-09-09204207203206436,200206
2016-09-08204205203204246,000204
2016-09-07202205202205270,200205
2016-09-06202205202204284,900204
2016-09-05204204201202328,200202
2016-09-02203205202204255,100204
2016-09-01204205202204258,900204
2016-08-31204205202205288,500205
2016-08-30203205203203187,900203
2016-08-29203204202203337,800203
2016-08-26204204200201359,500201
2016-08-25206206203204343,700204
2016-08-24204207204206308,900206
2016-08-23207208205206394,500206
2016-08-22204208204208350,800208
2016-08-19203206202204299,700204
2016-08-18202205201202387,600202
2016-08-17202206202204451,000204
2016-08-16201207200202646,400202
2016-08-15206206202203279,000203
2016-08-12209209205206405,500206
2016-08-102002091982091,323,300209
2016-08-09199200196200519,000200
2016-08-08198200197199468,000199
2016-08-05197199195197669,500197
2016-08-04197198194197570,000197
2016-08-03197200195196601,300196
2016-08-02203205200200606,000200
2016-08-01205206202205354,200205
2016-07-29204208201207773,400207
2016-07-28207207202204654,800204
2016-07-27204209203208968,200208
2016-07-26203204201202584,000202
2016-07-25208209204205924,900205
2016-07-222002071992071,181,900207
2016-07-21200202198201831,300201
2016-07-20196198194197387,800197
2016-07-19199200195198587,700198
2016-07-15200202198200563,500200
2016-07-14198200197198506,200198
2016-07-13201203198199731,300199
2016-07-121982031971971,431,100197
2016-07-111841951841951,153,800195
2016-07-08184184181181498,300181
2016-07-07186186182184424,500184
2016-07-06187187183185629,100185
2016-07-05187190187190341,600190
2016-07-04186188184188446,800188
2016-07-01189190185187497,400187
2016-06-30191192186187713,500187
2016-06-29191192187189757,200189
2016-06-281801901791871,403,500187
2016-06-271791851761851,490,700185
2016-06-241951951751782,016,300178
2016-06-23190192188192551,900192
2016-06-22195195189191625,300191
2016-06-21194195192194591,500194
2016-06-20191197191195733,100195
2016-06-17187190186189885,800189
2016-06-161941941841851,702,400185
2016-06-15195196193193877,000193
2016-06-14199201195196972,100196
2016-06-132042041981991,736,900199
2016-06-10207207204205704,100205
2016-06-09206208206207363,200207
2016-06-08205208204207699,100207
2016-06-072082082032051,030,200205
2016-06-06206207205206688,600206
2016-06-03208211208209885,900209
2016-06-022162162072091,391,700209
2016-06-012172192152171,469,300217
2016-05-312132192132191,762,900219
2016-05-30212213210212636,500212
2016-05-27208210207210890,900210
2016-05-26210211207207780,500207
2016-05-25212212209209724,100209
2016-05-242132142082101,286,800210
2016-05-232172182122151,166,700215
2016-05-202112172072152,434,600215
2016-05-192112142072101,396,700210
2016-05-182152162102103,192,800210
2016-05-172242242162192,055,300219
2016-05-162302322192202,377,700220
2016-05-132532532292303,381,200230
2016-05-12264265259261832,600261
2016-05-112622642592641,003,900264
2016-05-10255259253259462,900259
2016-05-09252255250252408,700252
2016-05-06253254250250383,300250
2016-05-02247253247252798,600252
2016-04-282622622532561,079,300256
2016-04-27258265258263812,000263
2016-04-26263265256257847,300257
2016-04-25270270265265519,400265
2016-04-22266268263268845,400268
2016-04-21269270265268693,600268
2016-04-20269271267268841,500268
2016-04-192732732652681,376,800268
2016-04-182612722602703,828,800270
2016-04-152592632572591,690,000259
2016-04-14256257254257995,900257
2016-04-13252256250255990,200255
2016-04-12245252243250945,400250
2016-04-11244245241244274,300244
2016-04-08238245236244928,700244
2016-04-07239247238244825,900244
2016-04-06234239233238630,400238
2016-04-052452482352381,020,800238
2016-04-042442502392481,175,700248
2016-04-012592592482481,132,900248
2016-03-312572602542591,073,900259
2016-03-302542612522561,217,600256
2016-03-29249255246255934,600255
2016-03-28255255248252594,500252
2016-03-25257257253253576,900253
2016-03-24255257252257530,600257
2016-03-23254257252256671,800256
2016-03-22255256249254430,400254
2016-03-18247254245252862,200252
2016-03-172562572462501,198,600250
2016-03-16253257252254663,100254
2016-03-15254258253254767,700254
2016-03-14254256253256586,300256
2016-03-11249255248254706,800254
2016-03-10248252244252865,900252
2016-03-092442492432461,149,600246
2016-03-082512542412481,121,500248
2016-03-072462512432491,286,000249
2016-03-042332452312442,009,900244
2016-03-032352372312331,148,100233
2016-03-022342362322352,019,400235
2016-03-012262322252321,559,600232
2016-02-292212282202241,639,300224
2016-02-26220221214216995,500216
2016-02-25214219214218505,300218
2016-02-24211214211212754,600212
2016-02-23219221213214803,400214
2016-02-22218220216219672,400219
2016-02-192212232162191,133,000219
2016-02-182232252182241,425,100224
2016-02-172162212112161,188,300216
2016-02-162152212132161,563,900216
2016-02-152082212062202,372,400220
2016-02-122052171961986,340,700198
2016-02-102062081951971,288,700197
2016-02-092092092022051,012,000205
2016-02-08207217207216632,100216
2016-02-05211215207210899,400210
2016-02-04212217211212609,200212
2016-02-03218219214217886,800217
2016-02-02224228220222670,600222
2016-02-01227228223226962,300226
2016-01-29212223211221978,100221
2016-01-28211215208212549,500212
2016-01-27212214209211485,100211
2016-01-26208211206208612,200208
2016-01-25219219211214784,500214
2016-01-22208214206213737,900213
2016-01-212052152012021,136,400202
2016-01-20217219209210883,200210
2016-01-19216221216218425,200218
2016-01-18216221215219699,500219
2016-01-15234235225225710,600225
2016-01-14230232226231535,200231
2016-01-13230236230236600,500236
2016-01-12237237226227911,900227
2016-01-08238242238239563,200239
2016-01-07240244238240542,900240
2016-01-06245246241242401,200242
2016-01-05247249243245772,900245
2016-01-04245250241244697,700244

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