5912 OSJBホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	337	341	334	336	582,900	336
2017-12-28	337	341	334	335	730,300	335
2017-12-27	329	337	328	336	835,200	336
2017-12-26	328	330	325	328	930,700	328
2017-12-25	334	335	323	324	1,242,100	324
2017-12-22	341	345	327	330	2,297,000	330
2017-12-21	339	348	337	345	1,276,600	345
2017-12-20	340	342	336	339	903,300	339
2017-12-19	355	356	341	343	1,205,900	343
2017-12-18	360	369	355	355	2,310,100	355
2017-12-15	341	359	340	357	4,917,900	357
2017-12-14	328	335	325	334	1,042,000	334
2017-12-13	329	332	325	328	731,800	328
2017-12-12	326	329	326	328	534,600	328
2017-12-11	325	329	324	328	521,600	328
2017-12-08	321	325	320	324	911,100	324
2017-12-07	323	328	322	324	646,400	324
2017-12-06	326	328	323	324	664,900	324
2017-12-05	324	330	319	329	733,200	329
2017-12-04	330	333	323	325	768,100	325
2017-12-01	334	336	325	327	805,900	327
2017-11-30	331	331	324	329	1,076,000	329
2017-11-29	323	328	321	328	892,900	328
2017-11-28	320	322	318	318	526,500	318
2017-11-27	324	325	315	317	990,700	317
2017-11-24	319	323	317	320	707,500	320
2017-11-22	321	322	319	320	675,300	320
2017-11-21	310	321	310	319	2,710,700	319
2017-11-20	304	307	301	305	1,062,200	305
2017-11-17	313	313	302	308	2,080,200	308
2017-11-16	307	311	303	305	1,314,800	305
2017-11-15	320	321	306	307	1,344,900	307
2017-11-13	345	345	328	329	1,382,900	329
2017-11-10	340	346	337	345	1,586,500	345
2017-11-09	348	352	341	348	1,741,400	348
2017-11-08	350	353	347	349	795,800	349
2017-11-07	350	352	347	348	775,500	348
2017-11-06	351	355	349	351	875,100	351
2017-11-02	354	355	349	350	904,800	350
2017-11-01	350	356	349	354	1,693,200	354
2017-10-31	344	352	343	350	1,745,100	350
2017-10-30	344	344	335	344	3,584,100	344
2017-10-27	339	343	338	342	1,182,000	342
2017-10-26	334	339	334	339	635,100	339
2017-10-25	336	338	333	334	566,700	334
2017-10-24	331	337	331	334	532,900	334
2017-10-23	334	335	331	333	418,600	333
2017-10-20	327	336	326	332	871,800	332
2017-10-19	332	332	328	330	568,000	330
2017-10-18	332	333	328	332	800,800	332
2017-10-17	336	338	332	333	808,900	333
2017-10-16	340	340	335	338	611,300	338
2017-10-13	334	344	332	340	1,498,500	340
2017-10-12	337	340	330	336	1,587,900	336
2017-10-11	335	342	332	338	1,685,600	338
2017-10-10	324	337	324	335	1,960,700	335
2017-10-06	322	326	321	324	822,500	324
2017-10-05	325	329	322	322	746,700	322
2017-10-04	326	327	321	322	662,500	322
2017-10-03	328	328	323	325	570,300	325
2017-10-02	333	335	324	325	1,552,400	325
2017-09-29	323	333	323	332	2,797,500	332
2017-09-28	317	321	314	320	1,176,600	320
2017-09-27	320	320	315	317	328,100	317
2017-09-26	314	321	313	321	1,321,800	321
2017-09-25	318	318	312	313	595,100	313
2017-09-22	318	320	313	315	609,400	315
2017-09-21	322	322	316	317	747,900	317
2017-09-20	322	324	317	319	741,100	319
2017-09-19	320	327	316	324	1,775,400	324
2017-09-15	313	318	311	318	637,000	318
2017-09-14	318	318	312	314	503,300	314
2017-09-13	318	320	315	316	778,100	316
2017-09-12	323	323	316	318	1,406,200	318
2017-09-11	321	327	320	321	1,182,000	321
2017-09-08	314	323	313	320	1,987,400	320
2017-09-07	305	315	305	314	1,799,000	314
2017-09-06	296	306	293	304	1,320,100	304
2017-09-05	298	307	297	297	1,461,900	297
2017-09-04	301	305	296	298	757,700	298
2017-09-01	299	302	297	302	488,000	302
2017-08-31	302	302	296	299	792,900	299
2017-08-30	295	303	293	300	1,298,700	300
2017-08-29	291	295	288	293	1,208,900	293
2017-08-28	289	293	286	291	937,400	291
2017-08-25	292	292	286	288	898,900	288
2017-08-24	288	292	288	290	778,600	290
2017-08-23	295	295	287	290	1,177,700	290
2017-08-22	290	294	289	293	568,500	293
2017-08-21	293	294	288	292	719,700	292
2017-08-18	291	293	289	291	672,600	291
2017-08-17	298	298	291	296	1,301,500	296
2017-08-16	296	298	291	295	1,331,100	295
2017-08-15	297	300	292	292	814,100	292
2017-08-14	295	298	292	294	1,424,900	294
2017-08-10	304	313	298	302	3,260,400	302
2017-08-09	320	321	312	316	879,800	316
2017-08-08	326	326	321	323	796,400	323
2017-08-07	326	329	324	325	857,300	325
2017-08-04	326	332	324	327	1,472,600	327
2017-08-03	324	329	323	328	2,129,600	328
2017-08-02	311	324	309	322	2,718,000	322
2017-08-01	304	312	303	311	1,327,200	311
2017-07-31	300	305	300	303	434,800	303
2017-07-28	308	310	300	301	1,208,800	301
2017-07-27	309	313	307	308	841,200	308
2017-07-26	312	313	309	310	1,069,000	310
2017-07-25	316	316	310	314	1,225,500	314
2017-07-24	305	317	303	315	2,242,800	315
2017-07-21	296	310	296	308	2,833,200	308
2017-07-20	299	307	294	296	2,555,700	296
2017-07-19	289	293	288	291	589,100	291
2017-07-18	288	291	287	289	370,200	289
2017-07-14	290	292	288	290	272,200	290
2017-07-13	289	292	288	290	415,400	290
2017-07-12	287	290	285	289	530,100	289
2017-07-11	290	291	288	289	426,300	289
2017-07-10	290	294	289	291	413,300	291
2017-07-07	293	293	289	289	435,300	289
2017-07-06	290	296	290	295	593,900	295
2017-07-05	289	294	287	293	678,400	293
2017-07-04	296	296	288	288	847,700	288
2017-07-03	292	299	291	296	1,448,900	296
2017-06-30	290	294	289	293	1,044,200	293
2017-06-29	287	295	285	295	1,198,700	295
2017-06-28	290	291	285	285	675,200	285
2017-06-27	289	294	287	292	844,000	292
2017-06-26	291	293	283	291	1,213,800	291
2017-06-23	293	293	287	289	1,044,300	289
2017-06-22	293	295	291	293	1,229,600	293
2017-06-21	293	297	289	292	2,281,000	292
2017-06-20	282	293	280	293	1,878,200	293
2017-06-19	279	284	278	280	787,900	280
2017-06-16	281	282	278	280	683,200	280
2017-06-15	281	283	278	278	681,700	278
2017-06-14	283	283	278	279	701,500	279
2017-06-13	285	286	281	281	678,800	281
2017-06-12	276	288	275	287	996,400	287
2017-06-09	289	289	278	278	797,700	278
2017-06-08	280	287	277	284	1,409,200	284
2017-06-07	281	282	275	279	1,733,700	279
2017-06-06	290	292	284	285	1,060,900	285
2017-06-05	294	294	290	292	751,000	292
2017-06-02	293	295	292	294	1,144,800	294
2017-06-01	285	293	285	290	1,251,900	290
2017-05-31	288	290	284	288	861,200	288
2017-05-30	288	291	283	290	1,524,600	290
2017-05-29	289	295	288	288	2,204,300	288
2017-05-26	279	290	278	288	4,397,300	288
2017-05-25	275	279	272	277	1,039,100	277
2017-05-24	276	277	275	275	484,800	275
2017-05-23	277	278	274	276	660,100	276
2017-05-22	278	278	274	278	693,900	278
2017-05-19	275	278	273	276	788,900	276
2017-05-18	271	279	271	278	838,500	278
2017-05-17	277	279	272	279	786,500	279
2017-05-16	275	279	273	279	1,643,900	279
2017-05-15	260	276	258	275	2,036,500	275
2017-05-12	264	269	262	266	687,600	266
2017-05-11	266	266	262	264	830,500	264
2017-05-10	265	268	264	266	554,500	266
2017-05-09	268	269	265	265	473,100	265
2017-05-08	263	269	263	267	802,500	267
2017-05-02	263	265	261	262	496,700	262
2017-05-01	264	265	261	264	544,500	264
2017-04-28	263	266	261	263	461,300	263
2017-04-27	263	264	260	262	690,000	262
2017-04-26	254	265	254	263	1,265,900	263
2017-04-25	252	254	249	252	472,300	252
2017-04-24	247	251	247	251	408,900	251
2017-04-21	247	249	244	247	659,500	247
2017-04-20	244	246	242	246	445,100	246
2017-04-19	250	250	244	244	509,700	244
2017-04-18	246	249	244	246	677,800	246
2017-04-17	242	245	241	245	464,300	245
2017-04-14	247	248	241	244	1,170,900	244
2017-04-13	252	252	247	249	867,300	249
2017-04-12	261	262	254	255	753,900	255
2017-04-11	259	266	256	264	803,900	264
2017-04-10	263	265	256	258	880,000	258
2017-04-07	269	274	258	263	1,819,200	263
2017-04-06	265	266	261	264	705,100	264
2017-04-05	265	267	263	267	833,800	267
2017-04-04	269	271	264	267	938,600	267
2017-04-03	276	276	268	269	638,100	269
2017-03-31	278	279	275	276	631,400	276
2017-03-30	278	279	275	276	379,000	276
2017-03-29	279	282	276	278	603,800	278
2017-03-28	280	283	279	281	1,084,000	281
2017-03-27	272	281	271	279	1,244,400	279
2017-03-24	269	272	269	271	260,700	271
2017-03-23	274	274	269	270	417,400	270
2017-03-22	274	274	270	270	576,600	270
2017-03-21	275	278	273	277	473,200	277
2017-03-17	273	276	273	276	444,900	276
2017-03-16	273	276	273	275	337,100	275
2017-03-15	275	276	272	272	433,500	272
2017-03-14	275	277	274	276	578,300	276
2017-03-13	280	281	275	277	720,100	277
2017-03-10	284	285	279	282	1,467,900	282
2017-03-09	273	282	273	282	2,208,900	282
2017-03-08	276	280	274	275	1,424,600	275
2017-03-07	272	279	270	275	1,869,000	275
2017-03-06	265	273	265	272	2,151,100	272
2017-03-03	263	264	262	263	1,135,400	263
2017-03-02	260	262	259	261	936,400	261
2017-03-01	256	259	255	258	815,500	258
2017-02-28	255	259	255	256	444,000	256
2017-02-27	256	257	254	254	503,600	254
2017-02-24	258	261	255	258	1,264,100	258
2017-02-23	256	259	256	257	984,600	257
2017-02-22	252	256	252	254	1,141,700	254
2017-02-21	250	252	249	251	412,900	251
2017-02-20	252	252	249	251	374,700	251
2017-02-17	254	255	251	252	392,200	252
2017-02-16	254	256	251	255	905,100	255
2017-02-15	257	257	252	254	862,000	254
2017-02-14	249	256	249	254	1,814,000	254
2017-02-13	240	247	235	247	1,857,300	247
2017-02-10	245	247	243	247	786,800	247
2017-02-09	241	244	241	242	442,400	242
2017-02-08	243	244	240	242	661,300	242
2017-02-07	243	244	240	243	488,600	243
2017-02-06	245	247	242	243	455,300	243
2017-02-03	243	246	242	243	652,700	243
2017-02-02	247	248	243	243	517,900	243
2017-02-01	245	247	243	247	623,600	247
2017-01-31	247	249	244	245	818,600	245
2017-01-30	248	251	248	250	751,600	250
2017-01-27	252	253	248	248	790,700	248
2017-01-26	252	252	249	251	584,700	251
2017-01-25	253	253	249	250	566,300	250
2017-01-24	249	252	247	250	922,600	250
2017-01-23	255	255	249	250	1,132,600	250
2017-01-20	256	260	255	257	808,400	257
2017-01-19	255	260	254	259	1,239,900	259
2017-01-18	247	253	246	252	968,300	252
2017-01-17	253	253	249	250	741,600	250
2017-01-16	257	258	253	254	995,800	254
2017-01-13	261	267	257	259	1,946,900	259
2017-01-12	259	261	255	258	1,467,700	258
2017-01-11	255	260	254	259	1,591,700	259
2017-01-10	251	256	250	253	1,828,900	253
2017-01-06	249	252	248	250	1,483,300	250
2017-01-05	244	250	243	248	1,270,100	248
2017-01-04	240	243	237	243	965,500	243

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