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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,980 | 1,982.5 | 1,920 | 1,933 | 227,800 | 1,933 |
2023-06-07 | 1,996 | 2,007 | 1,968 | 1,972.5 | 246,700 | 1,972.50 |
2023-06-06 | 1,967 | 1,983.5 | 1,941 | 1,983.5 | 141,700 | 1,983.50 |
2023-06-05 | 1,977.5 | 1,997 | 1,969 | 1,996 | 183,000 | 1,996 |
2023-06-02 | 1,922 | 1,958 | 1,911 | 1,958 | 144,200 | 1,958 |
2023-06-01 | 1,911 | 1,937 | 1,902 | 1,929 | 197,600 | 1,929 |
2023-05-31 | 1,941 | 1,948 | 1,917 | 1,919 | 290,600 | 1,919 |
2023-05-30 | 1,984 | 1,997 | 1,966 | 1,968 | 232,200 | 1,968 |
2023-05-29 | 2,023 | 2,040 | 2,017 | 2,024 | 442,000 | 2,024 |
2023-05-26 | 2,032 | 2,039 | 2,002 | 2,002 | 189,500 | 2,002 |
2023-05-25 | 2,003 | 2,035 | 1,999 | 2,025 | 184,600 | 2,025 |
2023-05-24 | 2,009 | 2,033 | 2,006 | 2,019 | 155,300 | 2,019 |
2023-05-23 | 2,035 | 2,043 | 1,994 | 2,010 | 216,200 | 2,010 |
2023-05-22 | 2,018 | 2,036 | 1,999 | 2,029 | 171,900 | 2,029 |
2023-05-19 | 2,003 | 2,040 | 2,003 | 2,035 | 281,800 | 2,035 |
2023-05-18 | 1,982 | 1,994 | 1,974 | 1,987 | 183,300 | 1,987 |
2023-05-17 | 1,972 | 1,972 | 1,951 | 1,954 | 173,700 | 1,954 |
2023-05-16 | 1,969 | 1,980 | 1,952 | 1,964 | 184,000 | 1,964 |
2023-05-15 | 1,949 | 1,970 | 1,945 | 1,960 | 169,100 | 1,960 |
2023-05-12 | 1,932 | 1,940 | 1,916 | 1,933 | 121,400 | 1,933 |
2023-05-11 | 1,926 | 1,942 | 1,920 | 1,927 | 157,800 | 1,927 |
2023-05-10 | 1,954 | 1,957 | 1,937 | 1,945 | 162,100 | 1,945 |
2023-05-09 | 1,966 | 1,975 | 1,954 | 1,959 | 186,000 | 1,959 |
2023-05-08 | 1,936 | 1,965 | 1,931 | 1,958 | 179,900 | 1,958 |
2023-05-02 | 1,950 | 1,953 | 1,933 | 1,936 | 148,800 | 1,936 |
2023-05-01 | 1,930 | 1,941 | 1,918 | 1,941 | 204,900 | 1,941 |
2023-04-28 | 1,903 | 1,910 | 1,886 | 1,903 | 193,200 | 1,903 |
2023-04-27 | 1,850 | 1,877 | 1,848 | 1,877 | 170,800 | 1,877 |
2023-04-26 | 1,898 | 1,903 | 1,860 | 1,865 | 123,200 | 1,865 |
2023-04-25 | 1,927 | 1,944 | 1,910 | 1,916 | 133,600 | 1,916 |
2023-04-24 | 1,919 | 1,924 | 1,913 | 1,915 | 97,200 | 1,915 |
2023-04-21 | 1,903 | 1,919 | 1,892 | 1,906 | 123,000 | 1,906 |
2023-04-20 | 1,865 | 1,914 | 1,861 | 1,909 | 153,200 | 1,909 |
2023-04-19 | 1,887 | 1,892 | 1,870 | 1,884 | 149,500 | 1,884 |
2023-04-18 | 1,895 | 1,905 | 1,885 | 1,891 | 149,500 | 1,891 |
2023-04-17 | 1,880 | 1,891 | 1,872 | 1,884 | 150,800 | 1,884 |
2023-04-14 | 1,887 | 1,891 | 1,874 | 1,875 | 155,200 | 1,875 |
2023-04-13 | 1,880 | 1,891 | 1,875 | 1,878 | 213,700 | 1,878 |
2023-04-12 | 1,858 | 1,889 | 1,854 | 1,884 | 209,600 | 1,884 |
2023-04-11 | 1,844 | 1,879 | 1,834 | 1,846 | 301,400 | 1,846 |
2023-04-10 | 1,834 | 1,838 | 1,796 | 1,808 | 406,100 | 1,808 |
2023-04-07 | 1,780 | 1,853 | 1,772 | 1,806 | 769,900 | 1,806 |
2023-04-06 | 1,898 | 1,909 | 1,845 | 1,858 | 312,700 | 1,858 |
2023-04-05 | 1,957 | 1,975 | 1,923 | 1,928 | 240,200 | 1,928 |
2023-04-04 | 1,989 | 1,999 | 1,967 | 1,981 | 195,900 | 1,981 |
2023-04-03 | 2,010 | 2,010 | 1,980 | 1,993 | 183,900 | 1,993 |
2023-03-31 | 1,986 | 2,006 | 1,970 | 1,988 | 236,400 | 1,988 |
2023-03-30 | 1,986 | 1,998 | 1,964 | 1,980 | 146,400 | 1,980 |
2023-03-29 | 1,940 | 1,979 | 1,929 | 1,975 | 225,400 | 1,975 |
2023-03-28 | 1,932 | 1,932 | 1,912 | 1,920 | 81,900 | 1,920 |
2023-03-27 | 1,917 | 1,928 | 1,899 | 1,923 | 167,000 | 1,923 |
2023-03-24 | 1,896 | 1,905 | 1,890 | 1,902 | 99,200 | 1,902 |
2023-03-23 | 1,882 | 1,916 | 1,874 | 1,907 | 114,300 | 1,907 |
2023-03-22 | 1,905 | 1,930 | 1,893 | 1,908 | 142,500 | 1,908 |
2023-03-20 | 1,886 | 1,894 | 1,863 | 1,865 | 131,000 | 1,865 |
2023-03-17 | 1,940 | 1,940 | 1,893 | 1,908 | 177,700 | 1,908 |
2023-03-16 | 1,910 | 1,912 | 1,884 | 1,903 | 217,800 | 1,903 |
2023-03-15 | 1,971 | 1,981 | 1,950 | 1,969 | 158,000 | 1,969 |
2023-03-14 | 1,970 | 1,975 | 1,924 | 1,933 | 235,400 | 1,933 |
2023-03-13 | 1,979 | 2,002 | 1,971 | 2,001 | 233,300 | 2,001 |
2023-03-10 | 2,003 | 2,030 | 1,996 | 2,003 | 194,600 | 2,003 |
2023-03-09 | 2,047 | 2,061 | 2,045 | 2,050 | 116,800 | 2,050 |
2023-03-08 | 2,017 | 2,039 | 2,014 | 2,036 | 166,200 | 2,036 |
2023-03-07 | 2,018 | 2,035 | 2,013 | 2,023 | 149,500 | 2,023 |
2023-03-06 | 1,998 | 2,031 | 1,998 | 2,020 | 250,200 | 2,020 |
2023-03-03 | 1,993 | 2,003 | 1,984 | 1,996 | 233,600 | 1,996 |
2023-03-02 | 2,021 | 2,029 | 1,982 | 1,986 | 195,100 | 1,986 |
2023-03-01 | 1,949 | 2,008 | 1,943 | 2,007 | 306,900 | 2,007 |
2023-02-28 | 1,955 | 1,968 | 1,937 | 1,939 | 209,700 | 1,939 |
2023-02-27 | 1,923 | 1,942 | 1,914 | 1,942 | 249,000 | 1,942 |
2023-02-24 | 1,920 | 1,932 | 1,902 | 1,926 | 284,700 | 1,926 |
2023-02-22 | 1,919 | 1,924 | 1,900 | 1,913 | 263,100 | 1,913 |
2023-02-21 | 1,941 | 1,944 | 1,928 | 1,940 | 260,700 | 1,940 |
2023-02-20 | 1,942 | 1,949 | 1,909 | 1,928 | 224,000 | 1,928 |
2023-02-17 | 1,927 | 1,940 | 1,926 | 1,940 | 129,900 | 1,940 |
2023-02-16 | 1,945 | 1,958 | 1,939 | 1,953 | 192,800 | 1,953 |
2023-02-15 | 1,976 | 1,980 | 1,931 | 1,937 | 176,000 | 1,937 |
2023-02-14 | 1,980 | 1,982 | 1,967 | 1,979 | 162,500 | 1,979 |
2023-02-13 | 1,977 | 1,982 | 1,957 | 1,959 | 136,600 | 1,959 |
2023-02-10 | 1,942 | 1,977 | 1,936 | 1,965 | 176,700 | 1,965 |
2023-02-09 | 1,932 | 1,957 | 1,931 | 1,951 | 195,700 | 1,951 |
2023-02-08 | 1,977 | 1,984 | 1,923 | 1,940 | 200,400 | 1,940 |
2023-02-07 | 1,985 | 1,989 | 1,965 | 1,971 | 127,200 | 1,971 |
2023-02-06 | 2,004 | 2,006 | 1,966 | 1,972 | 132,000 | 1,972 |
2023-02-03 | 1,984 | 1,996 | 1,970 | 1,981 | 113,100 | 1,981 |
2023-02-02 | 2,027 | 2,029 | 1,981 | 1,986 | 232,300 | 1,986 |
2023-02-01 | 2,030 | 2,051 | 2,020 | 2,020 | 162,800 | 2,020 |
2023-01-31 | 2,006 | 2,031 | 2,004 | 2,024 | 180,900 | 2,024 |
2023-01-30 | 1,987 | 2,012 | 1,986 | 2,007 | 159,200 | 2,007 |
2023-01-27 | 1,980 | 1,993 | 1,969 | 1,988 | 140,700 | 1,988 |
2023-01-26 | 1,995 | 2,002 | 1,967 | 1,973 | 145,100 | 1,973 |
2023-01-25 | 1,985 | 1,998 | 1,975 | 1,983 | 224,300 | 1,983 |
2023-01-24 | 1,975 | 1,985 | 1,969 | 1,980 | 201,900 | 1,980 |
2023-01-23 | 1,942 | 1,956 | 1,927 | 1,952 | 166,300 | 1,952 |
2023-01-20 | 1,918 | 1,935 | 1,911 | 1,915 | 216,500 | 1,915 |
2023-01-19 | 1,945 | 1,965 | 1,932 | 1,947 | 283,100 | 1,947 |
2023-01-18 | 1,906 | 1,964 | 1,897 | 1,957 | 288,700 | 1,957 |
2023-01-17 | 1,891 | 1,927 | 1,884 | 1,920 | 254,400 | 1,920 |
2023-01-16 | 1,912 | 1,923 | 1,880 | 1,883 | 242,500 | 1,883 |
2023-01-13 | 1,952 | 1,987 | 1,919 | 1,929 | 564,500 | 1,929 |
2023-01-12 | 1,866 | 1,895 | 1,866 | 1,886 | 226,900 | 1,886 |
2023-01-11 | 1,829 | 1,865 | 1,829 | 1,860 | 199,500 | 1,860 |
2023-01-10 | 1,820 | 1,829 | 1,797 | 1,801 | 113,400 | 1,801 |
2023-01-06 | 1,788 | 1,823 | 1,787 | 1,816 | 114,000 | 1,816 |
2023-01-05 | 1,775 | 1,792 | 1,762 | 1,790 | 155,100 | 1,790 |
2023-01-04 | 1,817 | 1,817 | 1,781 | 1,785 | 150,700 | 1,785 |
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