6136 OSG の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,972.5 | 2,007.5 | 1,962 | 1,985 | 343,500 | 1,985 |
| 2024-07-25 | 1,963.5 | 1,966.5 | 1,928.5 | 1,945 | 636,500 | 1,945 |
| 2024-07-24 | 2,051 | 2,060 | 2,010 | 2,010 | 291,200 | 2,010 |
| 2024-07-23 | 2,053 | 2,066.5 | 2,033 | 2,051 | 330,300 | 2,051 |
| 2024-07-22 | 2,040 | 2,040 | 2,017.5 | 2,034.5 | 286,400 | 2,034.50 |
| 2024-07-19 | 2,031 | 2,065 | 2,018.5 | 2,039.5 | 377,200 | 2,039.50 |
| 2024-07-18 | 2,055 | 2,064.5 | 2,018 | 2,029 | 417,500 | 2,029 |
| 2024-07-17 | 2,059 | 2,078 | 2,051 | 2,078 | 463,800 | 2,078 |
| 2024-07-16 | 2,059.5 | 2,088 | 2,036 | 2,039.5 | 699,600 | 2,039.50 |
| 2024-07-12 | 1,998 | 2,092.5 | 1,953.5 | 2,043.5 | 1,435,900 | 2,043.50 |
| 2024-07-11 | 1,920 | 1,945 | 1,914.5 | 1,930 | 393,300 | 1,930 |
| 2024-07-10 | 1,917.5 | 1,928 | 1,896 | 1,908 | 318,200 | 1,908 |
| 2024-07-09 | 1,938 | 1,940.5 | 1,906 | 1,924.5 | 225,300 | 1,924.50 |
| 2024-07-08 | 1,936.5 | 1,939 | 1,921 | 1,931 | 192,700 | 1,931 |
| 2024-07-05 | 1,958.5 | 1,965.5 | 1,934 | 1,936.5 | 170,700 | 1,936.50 |
| 2024-07-04 | 1,967.5 | 1,967.5 | 1,949.5 | 1,956.5 | 122,200 | 1,956.50 |
| 2024-07-03 | 1,958.5 | 1,972 | 1,955 | 1,962.5 | 219,000 | 1,962.50 |
| 2024-07-02 | 1,963.5 | 1,981 | 1,961 | 1,961 | 249,600 | 1,961 |
| 2024-07-01 | 1,984 | 1,992.5 | 1,970.5 | 1,979.5 | 220,300 | 1,979.50 |
| 2024-06-28 | 1,948 | 1,964.5 | 1,941 | 1,958.5 | 366,500 | 1,958.50 |
| 2024-06-27 | 1,950 | 1,958.5 | 1,942 | 1,947.5 | 375,200 | 1,947.50 |
| 2024-06-26 | 1,976.5 | 1,976.5 | 1,953.5 | 1,966 | 361,600 | 1,966 |
| 2024-06-25 | 1,965 | 1,975.5 | 1,959 | 1,973.5 | 156,300 | 1,973.50 |
| 2024-06-24 | 1,950 | 1,976 | 1,947.5 | 1,965 | 357,500 | 1,965 |
| 2024-06-21 | 1,945.5 | 1,958.5 | 1,930.5 | 1,938 | 318,300 | 1,938 |
| 2024-06-20 | 1,919 | 1,941.5 | 1,914 | 1,933.5 | 237,000 | 1,933.50 |
| 2024-06-19 | 1,914.5 | 1,931.5 | 1,914 | 1,925.5 | 333,900 | 1,925.50 |
| 2024-06-18 | 1,890 | 1,911 | 1,890 | 1,906.5 | 226,300 | 1,906.50 |
| 2024-06-17 | 1,883 | 1,888 | 1,857 | 1,881.5 | 275,100 | 1,881.50 |
| 2024-06-14 | 1,873.5 | 1,901.5 | 1,872 | 1,895 | 310,200 | 1,895 |
| 2024-06-13 | 1,885 | 1,898.5 | 1,874 | 1,887.5 | 318,500 | 1,887.50 |
| 2024-06-12 | 1,905 | 1,924.5 | 1,890 | 1,890.5 | 354,500 | 1,890.50 |
| 2024-06-11 | 1,918 | 1,926 | 1,904 | 1,904 | 282,900 | 1,904 |
| 2024-06-10 | 1,877.5 | 1,914.5 | 1,877.5 | 1,910.5 | 236,100 | 1,910.50 |
| 2024-06-07 | 1,875 | 1,882.5 | 1,864 | 1,877.5 | 428,800 | 1,877.50 |
| 2024-06-06 | 1,915.5 | 1,920 | 1,863.5 | 1,870 | 385,400 | 1,870 |
| 2024-06-05 | 1,924.5 | 1,930.5 | 1,895 | 1,907.5 | 582,700 | 1,907.50 |
| 2024-06-04 | 1,963.5 | 1,963.5 | 1,915 | 1,934 | 527,600 | 1,934 |
| 2024-06-03 | 1,949 | 1,994.5 | 1,949 | 1,982 | 348,000 | 1,982 |
| 2024-05-31 | 1,924.5 | 1,942.5 | 1,923 | 1,940 | 305,400 | 1,940 |
| 2024-05-30 | 1,891.5 | 1,925.5 | 1,890.5 | 1,923 | 181,000 | 1,923 |
| 2024-05-29 | 1,949.5 | 1,962 | 1,940.5 | 1,943.5 | 426,700 | 1,943.50 |
| 2024-05-28 | 1,980 | 1,980 | 1,964 | 1,964 | 160,400 | 1,964 |
| 2024-05-27 | 1,989 | 1,989 | 1,966 | 1,978.5 | 156,300 | 1,978.50 |
| 2024-05-24 | 1,963.5 | 1,995 | 1,958.5 | 1,989 | 250,500 | 1,989 |
| 2024-05-23 | 1,974.5 | 2,001.5 | 1,973 | 1,989.5 | 345,200 | 1,989.50 |
| 2024-05-22 | 1,990 | 1,995 | 1,966 | 1,974 | 478,800 | 1,974 |
| 2024-05-21 | 2,019.5 | 2,041 | 2,001 | 2,001 | 333,800 | 2,001 |
| 2024-05-20 | 2,020 | 2,033 | 2,015 | 2,019.5 | 167,300 | 2,019.50 |
| 2024-05-17 | 2,004 | 2,023 | 1,992.5 | 2,020 | 222,900 | 2,020 |
| 2024-05-16 | 2,034 | 2,035 | 2,005 | 2,015 | 229,100 | 2,015 |
| 2024-05-15 | 2,030.5 | 2,043.5 | 2,022.5 | 2,028 | 197,500 | 2,028 |
| 2024-05-14 | 2,048 | 2,052 | 2,020.5 | 2,030.5 | 168,300 | 2,030.50 |
| 2024-05-13 | 2,033 | 2,061.5 | 2,024.5 | 2,048 | 210,600 | 2,048 |
| 2024-05-10 | 2,020 | 2,049 | 2,020 | 2,033 | 323,400 | 2,033 |
| 2024-05-09 | 2,005 | 2,011 | 1,990.5 | 2,004.5 | 382,800 | 2,004.50 |
| 2024-05-08 | 2,011 | 2,011.5 | 1,975 | 1,990.5 | 367,700 | 1,990.50 |
| 2024-05-07 | 2,027 | 2,036 | 2,007 | 2,014 | 307,100 | 2,014 |
| 2024-05-02 | 2,028.5 | 2,031 | 2,018 | 2,026 | 173,900 | 2,026 |
| 2024-05-01 | 2,032 | 2,041 | 2,022 | 2,028.5 | 151,900 | 2,028.50 |
| 2024-04-30 | 2,017 | 2,051.5 | 2,013.5 | 2,041 | 312,800 | 2,041 |
| 2024-04-26 | 2,001 | 2,016 | 1,976 | 2,007 | 303,100 | 2,007 |
| 2024-04-25 | 1,983.5 | 2,004 | 1,976 | 2,000.5 | 395,300 | 2,000.50 |
| 2024-04-24 | 1,954 | 1,987.5 | 1,950 | 1,983.5 | 471,000 | 1,983.50 |
| 2024-04-23 | 1,953.5 | 1,955.5 | 1,933.5 | 1,935 | 267,400 | 1,935 |
| 2024-04-22 | 1,944 | 1,951 | 1,929 | 1,940 | 374,900 | 1,940 |
| 2024-04-19 | 1,940 | 1,950.5 | 1,898.5 | 1,920 | 514,200 | 1,920 |
| 2024-04-18 | 1,936 | 1,979 | 1,927 | 1,956 | 488,700 | 1,956 |
| 2024-04-17 | 1,976 | 1,988 | 1,936 | 1,936 | 557,600 | 1,936 |
| 2024-04-16 | 1,981 | 1,991 | 1,970.5 | 1,975 | 420,400 | 1,975 |
| 2024-04-15 | 1,995 | 2,009 | 1,986.5 | 1,993.5 | 507,600 | 1,993.50 |
| 2024-04-12 | 2,037.5 | 2,041.5 | 2,008 | 2,010.5 | 539,200 | 2,010.50 |
| 2024-04-11 | 2,005 | 2,036.5 | 1,990 | 2,036 | 446,000 | 2,036 |
| 2024-04-10 | 2,010 | 2,016.5 | 1,994.5 | 2,007 | 430,200 | 2,007 |
| 2024-04-09 | 2,049.5 | 2,059 | 2,008.5 | 2,018.5 | 437,000 | 2,018.50 |
| 2024-04-08 | 2,036.5 | 2,060.5 | 2,018 | 2,035.5 | 387,500 | 2,035.50 |
| 2024-04-05 | 2,075 | 2,095.5 | 1,998.5 | 2,035.5 | 1,077,300 | 2,035.50 |
| 2024-04-04 | 2,177.5 | 2,199 | 2,170 | 2,175 | 442,400 | 2,175 |
| 2024-04-03 | 2,153 | 2,167 | 2,134 | 2,159.5 | 244,700 | 2,159.50 |
| 2024-04-02 | 2,167 | 2,167 | 2,140 | 2,158 | 199,500 | 2,158 |
| 2024-04-01 | 2,200 | 2,206 | 2,162 | 2,168.5 | 239,800 | 2,168.50 |
| 2024-03-29 | 2,169.5 | 2,194 | 2,165 | 2,187 | 159,700 | 2,187 |
| 2024-03-28 | 2,175.5 | 2,197 | 2,162 | 2,169.5 | 247,200 | 2,169.50 |
| 2024-03-27 | 2,150 | 2,190 | 2,139.5 | 2,175.5 | 337,400 | 2,175.50 |
| 2024-03-26 | 2,153 | 2,153 | 2,131.5 | 2,131.5 | 215,700 | 2,131.50 |
| 2024-03-25 | 2,179 | 2,179 | 2,146.5 | 2,153 | 164,300 | 2,153 |
| 2024-03-22 | 2,182.5 | 2,188 | 2,164 | 2,180 | 211,100 | 2,180 |
| 2024-03-21 | 2,166 | 2,183 | 2,154.5 | 2,168 | 259,500 | 2,168 |
| 2024-03-19 | 2,100.5 | 2,151 | 2,086 | 2,146 | 230,600 | 2,146 |
| 2024-03-18 | 2,125 | 2,132 | 2,109.5 | 2,127 | 184,500 | 2,127 |
| 2024-03-15 | 2,067 | 2,122 | 2,067 | 2,099 | 533,700 | 2,099 |
| 2024-03-14 | 2,075 | 2,084 | 2,043.5 | 2,080.5 | 259,800 | 2,080.50 |
| 2024-03-13 | 2,100 | 2,109.5 | 2,031 | 2,044.5 | 258,300 | 2,044.50 |
| 2024-03-12 | 2,089 | 2,090 | 2,054.5 | 2,084 | 291,000 | 2,084 |
| 2024-03-11 | 2,110 | 2,123 | 2,080 | 2,106 | 245,700 | 2,106 |
| 2024-03-08 | 2,095.5 | 2,146.5 | 2,082 | 2,122 | 276,400 | 2,122 |
| 2024-03-07 | 2,147 | 2,154.5 | 2,105 | 2,111.5 | 286,200 | 2,111.50 |
| 2024-03-06 | 2,072.5 | 2,119.5 | 2,070 | 2,111 | 314,500 | 2,111 |
| 2024-03-05 | 2,098 | 2,098 | 2,066 | 2,072.5 | 357,900 | 2,072.50 |
| 2024-03-04 | 2,139.5 | 2,146 | 2,111.5 | 2,111.5 | 366,300 | 2,111.50 |
| 2024-03-01 | 2,100.5 | 2,126 | 2,100.5 | 2,115.5 | 226,700 | 2,115.50 |
| 2024-02-29 | 2,108 | 2,119 | 2,083.5 | 2,099.5 | 218,800 | 2,099.50 |
| 2024-02-28 | 2,144 | 2,156 | 2,108 | 2,108 | 206,400 | 2,108 |
| 2024-02-27 | 2,144.5 | 2,177.5 | 2,134 | 2,158.5 | 315,100 | 2,158.50 |
| 2024-02-26 | 2,132.5 | 2,152.5 | 2,131 | 2,149 | 248,700 | 2,149 |
| 2024-02-22 | 2,151 | 2,158.5 | 2,112 | 2,120.5 | 232,700 | 2,120.50 |
| 2024-02-21 | 2,135.5 | 2,157 | 2,132.5 | 2,145.5 | 439,400 | 2,145.50 |
| 2024-02-20 | 2,105.5 | 2,147 | 2,100 | 2,136.5 | 441,500 | 2,136.50 |
| 2024-02-19 | 2,087.5 | 2,111 | 2,085 | 2,105.5 | 494,200 | 2,105.50 |
| 2024-02-16 | 2,053 | 2,097 | 2,047 | 2,087.5 | 652,300 | 2,087.50 |
| 2024-02-15 | 1,992.5 | 2,021.5 | 1,989 | 2,015 | 393,300 | 2,015 |
| 2024-02-14 | 1,988.5 | 1,988.5 | 1,957 | 1,980 | 355,600 | 1,980 |
| 2024-02-13 | 1,997 | 2,014 | 1,987.5 | 2,011 | 291,700 | 2,011 |
| 2024-02-09 | 1,978.5 | 2,002 | 1,974.5 | 1,981.5 | 362,000 | 1,981.50 |
| 2024-02-08 | 1,990 | 1,998 | 1,973 | 1,987 | 326,100 | 1,987 |
| 2024-02-07 | 2,001 | 2,017 | 1,997.5 | 2,003.5 | 388,900 | 2,003.50 |
| 2024-02-06 | 2,016 | 2,028 | 2,004.5 | 2,006.5 | 442,900 | 2,006.50 |
| 2024-02-05 | 2,042 | 2,048 | 2,017 | 2,026.5 | 350,400 | 2,026.50 |
| 2024-02-02 | 2,036 | 2,042.5 | 2,010 | 2,028.5 | 380,600 | 2,028.50 |
| 2024-02-01 | 2,030 | 2,066.5 | 2,027 | 2,036 | 688,200 | 2,036 |
| 2024-01-31 | 2,035 | 2,047 | 2,009 | 2,022.5 | 358,200 | 2,022.50 |
| 2024-01-30 | 2,069 | 2,083 | 2,049.5 | 2,052.5 | 314,900 | 2,052.50 |
| 2024-01-29 | 2,040 | 2,068 | 2,032 | 2,064.5 | 347,900 | 2,064.50 |
| 2024-01-26 | 2,058.5 | 2,063 | 2,039.5 | 2,040 | 322,500 | 2,040 |
| 2024-01-25 | 2,031 | 2,064 | 2,031 | 2,063 | 516,200 | 2,063 |
| 2024-01-24 | 2,039.5 | 2,045 | 2,019.5 | 2,023.5 | 326,000 | 2,023.50 |
| 2024-01-23 | 2,061 | 2,074 | 2,025 | 2,030 | 305,600 | 2,030 |
| 2024-01-22 | 2,042.5 | 2,066 | 2,041.5 | 2,047.5 | 226,600 | 2,047.50 |
| 2024-01-19 | 2,025 | 2,043 | 2,019 | 2,026.5 | 336,900 | 2,026.50 |
| 2024-01-18 | 2,030 | 2,032 | 2,011 | 2,013.5 | 309,300 | 2,013.50 |
| 2024-01-17 | 2,078.5 | 2,103 | 2,029.5 | 2,033.5 | 431,600 | 2,033.50 |
| 2024-01-16 | 2,115 | 2,123.5 | 2,068.5 | 2,071.5 | 419,400 | 2,071.50 |
| 2024-01-15 | 2,114.5 | 2,127.5 | 2,090 | 2,114 | 642,500 | 2,114 |
| 2024-01-12 | 2,134.5 | 2,176.5 | 2,114 | 2,115.5 | 1,789,600 | 2,115.50 |
| 2024-01-11 | 2,028.5 | 2,043.5 | 2,020 | 2,034.5 | 418,200 | 2,034.50 |
| 2024-01-10 | 1,988 | 2,014 | 1,988 | 2,006.5 | 376,000 | 2,006.50 |
| 2024-01-09 | 1,989.5 | 2,011 | 1,973 | 1,988 | 344,600 | 1,988 |
| 2024-01-05 | 1,980 | 1,991 | 1,965 | 1,965 | 306,200 | 1,965 |
| 2024-01-04 | 1,992.5 | 2,005 | 1,971.5 | 1,994.5 | 288,900 | 1,994.50 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株
