6136 OSG の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,9801,982.51,9201,933227,8001,933
2023-06-071,9962,0071,9681,972.5246,7001,972.50
2023-06-061,9671,983.51,9411,983.5141,7001,983.50
2023-06-051,977.51,9971,9691,996183,0001,996
2023-06-021,9221,9581,9111,958144,2001,958
2023-06-011,9111,9371,9021,929197,6001,929
2023-05-311,9411,9481,9171,919290,6001,919
2023-05-301,9841,9971,9661,968232,2001,968
2023-05-292,0232,0402,0172,024442,0002,024
2023-05-262,0322,0392,0022,002189,5002,002
2023-05-252,0032,0351,9992,025184,6002,025
2023-05-242,0092,0332,0062,019155,3002,019
2023-05-232,0352,0431,9942,010216,2002,010
2023-05-222,0182,0361,9992,029171,9002,029
2023-05-192,0032,0402,0032,035281,8002,035
2023-05-181,9821,9941,9741,987183,3001,987
2023-05-171,9721,9721,9511,954173,7001,954
2023-05-161,9691,9801,9521,964184,0001,964
2023-05-151,9491,9701,9451,960169,1001,960
2023-05-121,9321,9401,9161,933121,4001,933
2023-05-111,9261,9421,9201,927157,8001,927
2023-05-101,9541,9571,9371,945162,1001,945
2023-05-091,9661,9751,9541,959186,0001,959
2023-05-081,9361,9651,9311,958179,9001,958
2023-05-021,9501,9531,9331,936148,8001,936
2023-05-011,9301,9411,9181,941204,9001,941
2023-04-281,9031,9101,8861,903193,2001,903
2023-04-271,8501,8771,8481,877170,8001,877
2023-04-261,8981,9031,8601,865123,2001,865
2023-04-251,9271,9441,9101,916133,6001,916
2023-04-241,9191,9241,9131,91597,2001,915
2023-04-211,9031,9191,8921,906123,0001,906
2023-04-201,8651,9141,8611,909153,2001,909
2023-04-191,8871,8921,8701,884149,5001,884
2023-04-181,8951,9051,8851,891149,5001,891
2023-04-171,8801,8911,8721,884150,8001,884
2023-04-141,8871,8911,8741,875155,2001,875
2023-04-131,8801,8911,8751,878213,7001,878
2023-04-121,8581,8891,8541,884209,6001,884
2023-04-111,8441,8791,8341,846301,4001,846
2023-04-101,8341,8381,7961,808406,1001,808
2023-04-071,7801,8531,7721,806769,9001,806
2023-04-061,8981,9091,8451,858312,7001,858
2023-04-051,9571,9751,9231,928240,2001,928
2023-04-041,9891,9991,9671,981195,9001,981
2023-04-032,0102,0101,9801,993183,9001,993
2023-03-311,9862,0061,9701,988236,4001,988
2023-03-301,9861,9981,9641,980146,4001,980
2023-03-291,9401,9791,9291,975225,4001,975
2023-03-281,9321,9321,9121,92081,9001,920
2023-03-271,9171,9281,8991,923167,0001,923
2023-03-241,8961,9051,8901,90299,2001,902
2023-03-231,8821,9161,8741,907114,3001,907
2023-03-221,9051,9301,8931,908142,5001,908
2023-03-201,8861,8941,8631,865131,0001,865
2023-03-171,9401,9401,8931,908177,7001,908
2023-03-161,9101,9121,8841,903217,8001,903
2023-03-151,9711,9811,9501,969158,0001,969
2023-03-141,9701,9751,9241,933235,4001,933
2023-03-131,9792,0021,9712,001233,3002,001
2023-03-102,0032,0301,9962,003194,6002,003
2023-03-092,0472,0612,0452,050116,8002,050
2023-03-082,0172,0392,0142,036166,2002,036
2023-03-072,0182,0352,0132,023149,5002,023
2023-03-061,9982,0311,9982,020250,2002,020
2023-03-031,9932,0031,9841,996233,6001,996
2023-03-022,0212,0291,9821,986195,1001,986
2023-03-011,9492,0081,9432,007306,9002,007
2023-02-281,9551,9681,9371,939209,7001,939
2023-02-271,9231,9421,9141,942249,0001,942
2023-02-241,9201,9321,9021,926284,7001,926
2023-02-221,9191,9241,9001,913263,1001,913
2023-02-211,9411,9441,9281,940260,7001,940
2023-02-201,9421,9491,9091,928224,0001,928
2023-02-171,9271,9401,9261,940129,9001,940
2023-02-161,9451,9581,9391,953192,8001,953
2023-02-151,9761,9801,9311,937176,0001,937
2023-02-141,9801,9821,9671,979162,5001,979
2023-02-131,9771,9821,9571,959136,6001,959
2023-02-101,9421,9771,9361,965176,7001,965
2023-02-091,9321,9571,9311,951195,7001,951
2023-02-081,9771,9841,9231,940200,4001,940
2023-02-071,9851,9891,9651,971127,2001,971
2023-02-062,0042,0061,9661,972132,0001,972
2023-02-031,9841,9961,9701,981113,1001,981
2023-02-022,0272,0291,9811,986232,3001,986
2023-02-012,0302,0512,0202,020162,8002,020
2023-01-312,0062,0312,0042,024180,9002,024
2023-01-301,9872,0121,9862,007159,2002,007
2023-01-271,9801,9931,9691,988140,7001,988
2023-01-261,9952,0021,9671,973145,1001,973
2023-01-251,9851,9981,9751,983224,3001,983
2023-01-241,9751,9851,9691,980201,9001,980
2023-01-231,9421,9561,9271,952166,3001,952
2023-01-201,9181,9351,9111,915216,5001,915
2023-01-191,9451,9651,9321,947283,1001,947
2023-01-181,9061,9641,8971,957288,7001,957
2023-01-171,8911,9271,8841,920254,4001,920
2023-01-161,9121,9231,8801,883242,5001,883
2023-01-131,9521,9871,9191,929564,5001,929
2023-01-121,8661,8951,8661,886226,9001,886
2023-01-111,8291,8651,8291,860199,5001,860
2023-01-101,8201,8291,7971,801113,4001,801
2023-01-061,7881,8231,7871,816114,0001,816
2023-01-051,7751,7921,7621,790155,1001,790
2023-01-041,8171,8171,7811,785150,7001,785

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