5912 OSJBホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 291 | 293 | 285 | 286 | 773,200 | 286 |
2018-12-27 | 286 | 293 | 282 | 291 | 1,074,900 | 291 |
2018-12-26 | 273 | 279 | 270 | 274 | 978,800 | 274 |
2018-12-25 | 275 | 275 | 266 | 267 | 1,178,300 | 267 |
2018-12-21 | 293 | 293 | 280 | 283 | 938,300 | 283 |
2018-12-20 | 301 | 307 | 296 | 296 | 828,500 | 296 |
2018-12-19 | 305 | 309 | 303 | 305 | 718,600 | 305 |
2018-12-18 | 316 | 317 | 308 | 308 | 790,200 | 308 |
2018-12-17 | 327 | 331 | 320 | 320 | 622,600 | 320 |
2018-12-14 | 335 | 337 | 326 | 328 | 1,112,900 | 328 |
2018-12-13 | 334 | 335 | 328 | 332 | 1,453,900 | 332 |
2018-12-12 | 314 | 327 | 314 | 326 | 1,253,700 | 326 |
2018-12-11 | 321 | 324 | 312 | 314 | 1,058,400 | 314 |
2018-12-10 | 324 | 327 | 317 | 321 | 1,096,800 | 321 |
2018-12-07 | 327 | 330 | 323 | 326 | 1,162,300 | 326 |
2018-12-06 | 332 | 332 | 322 | 325 | 1,158,000 | 325 |
2018-12-05 | 319 | 331 | 319 | 329 | 1,271,400 | 329 |
2018-12-04 | 327 | 331 | 323 | 326 | 1,062,800 | 326 |
2018-12-03 | 341 | 345 | 332 | 335 | 1,597,600 | 335 |
2018-11-30 | 329 | 338 | 329 | 338 | 1,386,400 | 338 |
2018-11-29 | 330 | 335 | 328 | 329 | 1,265,900 | 329 |
2018-11-28 | 327 | 329 | 325 | 328 | 856,500 | 328 |
2018-11-27 | 323 | 328 | 323 | 327 | 1,398,100 | 327 |
2018-11-26 | 315 | 326 | 315 | 325 | 1,865,600 | 325 |
2018-11-22 | 304 | 316 | 304 | 315 | 2,290,900 | 315 |
2018-11-21 | 298 | 305 | 297 | 303 | 1,368,500 | 303 |
2018-11-20 | 298 | 303 | 295 | 301 | 979,900 | 301 |
2018-11-19 | 293 | 297 | 291 | 296 | 618,700 | 296 |
2018-11-16 | 297 | 297 | 291 | 293 | 813,100 | 293 |
2018-11-15 | 295 | 304 | 294 | 297 | 2,660,000 | 297 |
2018-11-14 | 286 | 307 | 285 | 296 | 6,173,500 | 296 |
2018-11-13 | 276 | 276 | 271 | 274 | 1,209,100 | 274 |
2018-11-12 | 278 | 281 | 277 | 279 | 821,100 | 279 |
2018-11-09 | 278 | 283 | 277 | 277 | 532,100 | 277 |
2018-11-08 | 285 | 288 | 276 | 279 | 1,453,500 | 279 |
2018-11-07 | 291 | 291 | 281 | 282 | 1,333,300 | 282 |
2018-11-06 | 285 | 289 | 283 | 287 | 577,900 | 287 |
2018-11-05 | 282 | 284 | 279 | 283 | 559,300 | 283 |
2018-11-02 | 284 | 284 | 277 | 283 | 981,100 | 283 |
2018-11-01 | 285 | 288 | 283 | 285 | 519,400 | 285 |
2018-10-31 | 283 | 286 | 282 | 285 | 593,000 | 285 |
2018-10-30 | 276 | 287 | 276 | 283 | 1,235,100 | 283 |
2018-10-29 | 285 | 288 | 280 | 281 | 610,700 | 281 |
2018-10-26 | 292 | 292 | 281 | 283 | 850,600 | 283 |
2018-10-25 | 294 | 294 | 287 | 288 | 887,000 | 288 |
2018-10-24 | 300 | 304 | 294 | 298 | 723,400 | 298 |
2018-10-23 | 302 | 302 | 293 | 294 | 628,200 | 294 |
2018-10-22 | 302 | 305 | 298 | 303 | 336,100 | 303 |
2018-10-19 | 302 | 304 | 298 | 303 | 616,300 | 303 |
2018-10-18 | 309 | 312 | 302 | 306 | 930,700 | 306 |
2018-10-17 | 305 | 309 | 305 | 307 | 859,700 | 307 |
2018-10-16 | 297 | 302 | 296 | 301 | 578,000 | 301 |
2018-10-15 | 297 | 304 | 295 | 297 | 1,141,300 | 297 |
2018-10-12 | 294 | 297 | 293 | 294 | 670,700 | 294 |
2018-10-11 | 293 | 297 | 292 | 294 | 805,500 | 294 |
2018-10-10 | 308 | 309 | 301 | 304 | 999,900 | 304 |
2018-10-09 | 315 | 315 | 306 | 310 | 1,201,400 | 310 |
2018-10-05 | 309 | 324 | 308 | 316 | 2,614,500 | 316 |
2018-10-04 | 303 | 307 | 302 | 306 | 781,400 | 306 |
2018-10-03 | 300 | 301 | 295 | 300 | 875,100 | 300 |
2018-10-02 | 306 | 307 | 300 | 301 | 855,500 | 301 |
2018-10-01 | 307 | 307 | 304 | 305 | 569,100 | 305 |
2018-09-28 | 308 | 308 | 305 | 308 | 724,500 | 308 |
2018-09-27 | 307 | 310 | 303 | 305 | 783,900 | 305 |
2018-09-26 | 309 | 310 | 304 | 308 | 844,400 | 308 |
2018-09-25 | 306 | 308 | 302 | 308 | 836,300 | 308 |
2018-09-21 | 294 | 306 | 294 | 306 | 2,151,900 | 306 |
2018-09-20 | 295 | 297 | 291 | 293 | 933,500 | 293 |
2018-09-19 | 295 | 297 | 293 | 297 | 890,800 | 297 |
2018-09-18 | 292 | 294 | 292 | 294 | 588,700 | 294 |
2018-09-14 | 297 | 297 | 292 | 294 | 1,322,300 | 294 |
2018-09-13 | 292 | 298 | 290 | 297 | 810,900 | 297 |
2018-09-12 | 289 | 291 | 287 | 291 | 400,200 | 291 |
2018-09-11 | 295 | 296 | 289 | 291 | 740,300 | 291 |
2018-09-10 | 295 | 296 | 292 | 295 | 390,600 | 295 |
2018-09-07 | 290 | 296 | 289 | 295 | 486,000 | 295 |
2018-09-06 | 293 | 296 | 290 | 292 | 626,500 | 292 |
2018-09-05 | 290 | 298 | 290 | 295 | 1,146,500 | 295 |
2018-09-04 | 289 | 292 | 286 | 291 | 503,400 | 291 |
2018-09-03 | 289 | 292 | 285 | 288 | 703,000 | 288 |
2018-08-31 | 291 | 291 | 286 | 287 | 627,700 | 287 |
2018-08-30 | 291 | 293 | 289 | 291 | 397,200 | 291 |
2018-08-29 | 289 | 292 | 289 | 290 | 398,800 | 290 |
2018-08-28 | 295 | 295 | 289 | 292 | 888,500 | 292 |
2018-08-27 | 296 | 300 | 294 | 295 | 1,070,500 | 295 |
2018-08-24 | 291 | 295 | 287 | 294 | 1,085,800 | 294 |
2018-08-23 | 292 | 293 | 288 | 290 | 649,800 | 290 |
2018-08-22 | 282 | 290 | 281 | 288 | 783,600 | 288 |
2018-08-21 | 289 | 289 | 284 | 285 | 566,000 | 285 |
2018-08-20 | 290 | 291 | 285 | 289 | 472,200 | 289 |
2018-08-17 | 291 | 294 | 287 | 291 | 467,200 | 291 |
2018-08-16 | 284 | 291 | 281 | 290 | 915,200 | 290 |
2018-08-15 | 291 | 292 | 284 | 287 | 1,266,900 | 287 |
2018-08-14 | 298 | 299 | 288 | 295 | 1,670,700 | 295 |
2018-08-13 | 285 | 294 | 282 | 294 | 5,406,200 | 294 |
2018-08-10 | 262 | 263 | 259 | 260 | 377,500 | 260 |
2018-08-09 | 262 | 262 | 256 | 260 | 622,800 | 260 |
2018-08-08 | 265 | 265 | 259 | 260 | 444,000 | 260 |
2018-08-07 | 258 | 264 | 255 | 264 | 885,700 | 264 |
2018-08-06 | 264 | 264 | 258 | 259 | 657,400 | 259 |
2018-08-03 | 268 | 269 | 263 | 264 | 745,900 | 264 |
2018-08-02 | 271 | 273 | 268 | 268 | 475,100 | 268 |
2018-08-01 | 276 | 277 | 268 | 270 | 1,096,800 | 270 |
2018-07-31 | 280 | 280 | 274 | 276 | 821,900 | 276 |
2018-07-30 | 279 | 283 | 278 | 282 | 341,200 | 282 |
2018-07-27 | 281 | 284 | 278 | 280 | 725,000 | 280 |
2018-07-26 | 282 | 285 | 281 | 284 | 315,300 | 284 |
2018-07-25 | 285 | 285 | 280 | 281 | 432,000 | 281 |
2018-07-24 | 274 | 283 | 274 | 280 | 575,400 | 280 |
2018-07-23 | 275 | 276 | 272 | 273 | 320,700 | 273 |
2018-07-20 | 275 | 277 | 272 | 276 | 433,300 | 276 |
2018-07-19 | 276 | 278 | 274 | 276 | 406,600 | 276 |
2018-07-18 | 278 | 281 | 275 | 277 | 461,400 | 277 |
2018-07-17 | 276 | 277 | 274 | 275 | 315,800 | 275 |
2018-07-13 | 275 | 278 | 272 | 276 | 474,900 | 276 |
2018-07-12 | 278 | 278 | 273 | 274 | 453,200 | 274 |
2018-07-11 | 280 | 280 | 275 | 276 | 371,800 | 276 |
2018-07-10 | 283 | 285 | 280 | 281 | 551,600 | 281 |
2018-07-09 | 277 | 283 | 276 | 281 | 386,400 | 281 |
2018-07-06 | 271 | 277 | 270 | 275 | 533,200 | 275 |
2018-07-05 | 277 | 277 | 270 | 271 | 415,200 | 271 |
2018-07-04 | 269 | 280 | 269 | 278 | 652,800 | 278 |
2018-07-03 | 273 | 274 | 268 | 270 | 524,500 | 270 |
2018-07-02 | 280 | 281 | 273 | 273 | 343,300 | 273 |
2018-06-29 | 278 | 281 | 275 | 280 | 285,000 | 280 |
2018-06-28 | 279 | 279 | 275 | 279 | 477,400 | 279 |
2018-06-27 | 282 | 285 | 276 | 282 | 387,600 | 282 |
2018-06-26 | 273 | 282 | 271 | 282 | 593,500 | 282 |
2018-06-25 | 286 | 286 | 270 | 272 | 878,700 | 272 |
2018-06-22 | 280 | 285 | 280 | 282 | 442,600 | 282 |
2018-06-21 | 283 | 286 | 283 | 283 | 218,300 | 283 |
2018-06-20 | 283 | 286 | 280 | 285 | 574,000 | 285 |
2018-06-19 | 288 | 290 | 285 | 285 | 627,300 | 285 |
2018-06-18 | 289 | 293 | 287 | 292 | 406,000 | 292 |
2018-06-15 | 294 | 294 | 289 | 290 | 450,900 | 290 |
2018-06-14 | 293 | 295 | 290 | 292 | 399,400 | 292 |
2018-06-13 | 294 | 294 | 291 | 293 | 198,800 | 293 |
2018-06-12 | 290 | 295 | 290 | 293 | 468,300 | 293 |
2018-06-11 | 290 | 291 | 287 | 290 | 265,700 | 290 |
2018-06-08 | 291 | 293 | 289 | 291 | 686,600 | 291 |
2018-06-07 | 296 | 296 | 291 | 294 | 623,400 | 294 |
2018-06-06 | 292 | 296 | 291 | 295 | 583,600 | 295 |
2018-06-05 | 294 | 295 | 288 | 291 | 518,000 | 291 |
2018-06-04 | 294 | 295 | 290 | 292 | 583,900 | 292 |
2018-06-01 | 289 | 290 | 287 | 290 | 599,500 | 290 |
2018-05-31 | 295 | 295 | 288 | 290 | 536,300 | 290 |
2018-05-30 | 291 | 295 | 288 | 294 | 474,800 | 294 |
2018-05-29 | 300 | 301 | 293 | 295 | 389,900 | 295 |
2018-05-28 | 300 | 302 | 296 | 299 | 388,400 | 299 |
2018-05-25 | 299 | 299 | 296 | 298 | 344,100 | 298 |
2018-05-24 | 302 | 302 | 296 | 298 | 444,700 | 298 |
2018-05-23 | 306 | 306 | 299 | 302 | 732,300 | 302 |
2018-05-22 | 311 | 311 | 303 | 306 | 753,100 | 306 |
2018-05-21 | 313 | 317 | 310 | 311 | 568,400 | 311 |
2018-05-18 | 320 | 321 | 313 | 314 | 681,900 | 314 |
2018-05-17 | 309 | 321 | 308 | 319 | 1,307,200 | 319 |
2018-05-16 | 300 | 312 | 300 | 309 | 1,046,400 | 309 |
2018-05-15 | 297 | 307 | 297 | 298 | 1,032,200 | 298 |
2018-05-14 | 305 | 305 | 290 | 299 | 1,548,800 | 299 |
2018-05-11 | 307 | 312 | 305 | 311 | 527,600 | 311 |
2018-05-10 | 310 | 310 | 306 | 307 | 312,700 | 307 |
2018-05-09 | 309 | 312 | 305 | 308 | 672,700 | 308 |
2018-05-08 | 312 | 315 | 309 | 311 | 498,300 | 311 |
2018-05-07 | 311 | 314 | 308 | 314 | 448,700 | 314 |
2018-05-02 | 315 | 315 | 308 | 312 | 659,100 | 312 |
2018-05-01 | 318 | 318 | 312 | 312 | 541,800 | 312 |
2018-04-27 | 320 | 323 | 318 | 321 | 957,900 | 321 |
2018-04-26 | 314 | 323 | 313 | 319 | 1,287,000 | 319 |
2018-04-25 | 308 | 313 | 305 | 312 | 645,300 | 312 |
2018-04-24 | 303 | 308 | 302 | 307 | 488,600 | 307 |
2018-04-23 | 302 | 304 | 300 | 302 | 305,500 | 302 |
2018-04-20 | 305 | 305 | 301 | 302 | 604,400 | 302 |
2018-04-19 | 302 | 307 | 299 | 306 | 744,800 | 306 |
2018-04-18 | 295 | 301 | 294 | 299 | 649,300 | 299 |
2018-04-17 | 295 | 297 | 293 | 295 | 457,600 | 295 |
2018-04-16 | 295 | 295 | 291 | 295 | 512,800 | 295 |
2018-04-13 | 291 | 298 | 289 | 295 | 1,009,000 | 295 |
2018-04-12 | 291 | 291 | 288 | 289 | 385,000 | 289 |
2018-04-11 | 287 | 294 | 287 | 293 | 734,500 | 293 |
2018-04-10 | 285 | 288 | 283 | 287 | 593,900 | 287 |
2018-04-09 | 282 | 287 | 281 | 285 | 624,900 | 285 |
2018-04-06 | 292 | 293 | 281 | 281 | 1,115,500 | 281 |
2018-04-05 | 287 | 289 | 285 | 288 | 596,200 | 288 |
2018-04-04 | 281 | 285 | 280 | 285 | 590,500 | 285 |
2018-04-03 | 280 | 282 | 278 | 280 | 536,100 | 280 |
2018-03-30 | 288 | 288 | 281 | 286 | 632,100 | 286 |
2018-03-29 | 289 | 289 | 282 | 287 | 613,700 | 287 |
2018-03-28 | 278 | 286 | 276 | 286 | 735,900 | 286 |
2018-03-27 | 284 | 288 | 283 | 287 | 768,200 | 287 |
2018-03-26 | 278 | 279 | 274 | 279 | 576,400 | 279 |
2018-03-23 | 279 | 284 | 276 | 278 | 926,000 | 278 |
2018-03-22 | 286 | 289 | 283 | 289 | 673,600 | 289 |
2018-03-20 | 283 | 286 | 279 | 284 | 548,700 | 284 |
2018-03-19 | 287 | 289 | 283 | 284 | 415,800 | 284 |
2018-03-16 | 289 | 291 | 287 | 289 | 598,400 | 289 |
2018-03-15 | 290 | 291 | 286 | 289 | 541,900 | 289 |
2018-03-14 | 293 | 295 | 290 | 290 | 510,800 | 290 |
2018-03-13 | 292 | 294 | 289 | 294 | 718,900 | 294 |
2018-03-12 | 296 | 298 | 292 | 293 | 681,100 | 293 |
2018-03-09 | 298 | 299 | 292 | 295 | 625,100 | 295 |
2018-03-08 | 295 | 297 | 294 | 297 | 428,400 | 297 |
2018-03-07 | 292 | 300 | 292 | 296 | 658,400 | 296 |
2018-03-06 | 300 | 303 | 292 | 294 | 972,600 | 294 |
2018-03-05 | 298 | 300 | 292 | 296 | 672,900 | 296 |
2018-03-02 | 298 | 305 | 295 | 302 | 699,500 | 302 |
2018-03-01 | 313 | 314 | 306 | 308 | 673,700 | 308 |
2018-02-28 | 316 | 320 | 314 | 314 | 639,400 | 314 |
2018-02-27 | 315 | 317 | 312 | 317 | 560,000 | 317 |
2018-02-26 | 317 | 317 | 311 | 313 | 630,100 | 313 |
2018-02-23 | 307 | 315 | 307 | 313 | 734,400 | 313 |
2018-02-22 | 308 | 308 | 302 | 306 | 413,800 | 306 |
2018-02-21 | 307 | 312 | 307 | 310 | 632,500 | 310 |
2018-02-20 | 302 | 310 | 298 | 309 | 970,700 | 309 |
2018-02-19 | 293 | 302 | 290 | 301 | 837,200 | 301 |
2018-02-16 | 285 | 292 | 283 | 289 | 1,330,600 | 289 |
2018-02-15 | 283 | 288 | 282 | 285 | 713,100 | 285 |
2018-02-14 | 293 | 293 | 279 | 281 | 2,011,200 | 281 |
2018-02-13 | 298 | 307 | 294 | 295 | 1,707,500 | 295 |
2018-02-09 | 290 | 293 | 284 | 292 | 1,105,300 | 292 |
2018-02-08 | 301 | 306 | 299 | 301 | 1,190,400 | 301 |
2018-02-07 | 310 | 314 | 301 | 301 | 959,800 | 301 |
2018-02-06 | 311 | 312 | 293 | 300 | 1,819,100 | 300 |
2018-02-05 | 324 | 325 | 319 | 322 | 706,600 | 322 |
2018-02-02 | 328 | 331 | 326 | 329 | 1,096,600 | 329 |
2018-02-01 | 322 | 326 | 321 | 324 | 532,900 | 324 |
2018-01-31 | 322 | 326 | 321 | 322 | 615,400 | 322 |
2018-01-30 | 327 | 328 | 321 | 324 | 1,105,400 | 324 |
2018-01-29 | 324 | 329 | 323 | 326 | 768,000 | 326 |
2018-01-26 | 321 | 326 | 320 | 323 | 715,800 | 323 |
2018-01-25 | 320 | 320 | 317 | 320 | 693,200 | 320 |
2018-01-24 | 320 | 321 | 316 | 319 | 609,200 | 319 |
2018-01-23 | 320 | 322 | 316 | 320 | 1,296,800 | 320 |
2018-01-22 | 317 | 320 | 317 | 319 | 477,900 | 319 |
2018-01-19 | 319 | 322 | 319 | 320 | 574,000 | 320 |
2018-01-18 | 322 | 322 | 317 | 318 | 824,100 | 318 |
2018-01-17 | 327 | 327 | 319 | 319 | 1,684,100 | 319 |
2018-01-16 | 326 | 330 | 324 | 329 | 893,200 | 329 |
2018-01-15 | 329 | 333 | 323 | 325 | 1,518,100 | 325 |
2018-01-12 | 334 | 338 | 334 | 336 | 582,800 | 336 |
2018-01-11 | 337 | 337 | 332 | 333 | 726,200 | 333 |
2018-01-10 | 339 | 340 | 336 | 337 | 775,000 | 337 |
2018-01-09 | 342 | 343 | 339 | 341 | 550,300 | 341 |
2018-01-05 | 337 | 341 | 335 | 340 | 887,400 | 340 |
2018-01-04 | 346 | 346 | 338 | 340 | 987,100 | 340 |
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