6136 OSG の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,9241,9251,9091,920235,4001,920
2022-08-121,9181,9381,9111,926398,7001,926
2022-08-101,8571,8691,8341,865194,8001,865
2022-08-091,8771,8811,8411,853245,1001,853
2022-08-081,8581,8961,8511,884421,0001,884
2022-08-051,8141,8671,8141,858317,8001,858
2022-08-041,8151,8231,8031,821230,4001,821
2022-08-031,8081,8201,7901,800256,9001,800
2022-08-021,8301,8321,7911,793372,3001,793
2022-08-011,8441,8781,8371,870508,1001,870
2022-07-291,8471,8501,8021,815605,9001,815
2022-07-281,8291,8441,8121,8441,174,6001,844
2022-07-271,7731,8081,7621,797617,1001,797
2022-07-261,7381,7771,7331,768569,2001,768
2022-07-251,7141,7381,7031,720426,5001,720
2022-07-221,6911,7091,6851,702202,9001,702
2022-07-211,6871,7001,6761,698252,7001,698
2022-07-201,6681,6951,6631,695420,9001,695
2022-07-191,6231,6401,6021,638313,9001,638
2022-07-151,6241,6291,5871,612356,0001,612
2022-07-141,5871,6231,5801,614274,8001,614
2022-07-131,5951,6281,5901,615359,6001,615
2022-07-121,6291,6291,5661,584478,8001,584
2022-07-111,6521,6621,6331,639469,8001,639
2022-07-081,5921,6661,5771,6351,089,0001,635
2022-07-071,5801,5941,5531,582440,2001,582
2022-07-061,5941,6031,5721,573255,5001,573
2022-07-051,6291,6441,6181,621248,6001,621
2022-07-041,6131,6361,6121,628327,7001,628
2022-07-011,5731,6091,5731,591482,4001,591
2022-06-301,6281,6301,5681,576394,2001,576
2022-06-291,6191,6401,6121,628425,7001,628
2022-06-281,6451,6541,6311,652241,8001,652
2022-06-271,6471,6531,6351,648240,8001,648
2022-06-241,5891,6151,5811,608289,5001,608
2022-06-231,5871,6021,5751,589212,8001,589
2022-06-221,6331,6351,5901,591177,2001,591
2022-06-211,5911,6241,5821,611263,8001,611
2022-06-201,5781,5791,5381,555232,6001,555
2022-06-171,5711,5821,5441,578268,6001,578
2022-06-161,6191,6391,6021,608149,5001,608
2022-06-151,6201,6361,6001,606189,3001,606
2022-06-141,5881,6271,5881,620298,3001,620
2022-06-131,6301,6381,6061,623213,0001,623
2022-06-101,6891,6981,6641,670181,4001,670
2022-06-091,7231,7261,7071,708176,9001,708
2022-06-081,7101,7441,7081,735312,3001,735
2022-06-071,6901,7061,6871,697201,5001,697
2022-06-061,6651,6851,6571,673199,4001,673
2022-06-031,6991,6991,6671,676174,1001,676
2022-06-021,6961,6971,6711,686155,8001,686
2022-06-011,6661,7001,6511,700267,5001,700
2022-05-311,6891,6921,6491,655323,4001,655
2022-05-301,6761,7101,6761,706332,8001,706
2022-05-271,6841,6941,6651,675339,1001,675
2022-05-261,6551,6661,6491,649198,1001,649
2022-05-251,6591,6701,6501,658162,9001,658
2022-05-241,6791,6841,6641,667178,5001,667
2022-05-231,6981,7011,6701,681157,4001,681
2022-05-201,6751,6971,6731,687200,8001,687
2022-05-191,6401,6711,6391,671251,4001,671
2022-05-181,6881,6961,6761,692248,2001,692
2022-05-171,6481,6761,6481,669230,0001,669
2022-05-161,6751,6871,6401,640242,2001,640
2022-05-131,6331,6721,6301,662237,7001,662
2022-05-121,6381,6581,6341,635278,6001,635
2022-05-111,6151,6551,6131,647254,2001,647
2022-05-101,6031,6361,5991,633240,4001,633
2022-05-091,6421,6491,6131,613192,5001,613
2022-05-061,6471,6771,6411,667332,3001,667
2022-05-021,6251,6591,6181,631314,0001,631
2022-04-281,5791,6331,5791,632319,0001,632
2022-04-271,5511,5751,5341,570344,1001,570
2022-04-261,6071,6141,5851,585243,5001,585
2022-04-251,5961,6131,5871,602234,4001,602
2022-04-221,6351,6421,6211,636212,0001,636
2022-04-211,6341,6641,6331,662287,0001,662
2022-04-201,6441,6491,6271,638249,9001,638
2022-04-191,6191,6291,6101,623210,4001,623
2022-04-181,6161,6181,5761,600271,7001,600
2022-04-151,6201,6481,6151,633259,9001,633
2022-04-141,6091,6441,6081,644280,5001,644
2022-04-131,5981,6181,5941,607366,3001,607
2022-04-121,6171,6211,5831,596430,1001,596
2022-04-111,6281,6311,6021,617417,8001,617
2022-04-081,7401,7431,5951,6091,241,7001,609
2022-04-071,7321,7321,6861,700515,8001,700
2022-04-061,7891,7911,7501,750319,3001,750
2022-04-051,8581,8651,8111,812284,0001,812
2022-04-041,8371,8471,8271,838158,6001,838
2022-04-011,8441,8441,8171,831325,7001,831
2022-03-311,8821,9041,8741,879259,3001,879
2022-03-301,9051,9261,8871,922446,2001,922
2022-03-291,8991,9021,8611,876373,2001,876
2022-03-281,9331,9331,8891,896190,1001,896
2022-03-251,9511,9681,9371,943145,5001,943
2022-03-241,9261,9351,8991,930168,9001,930
2022-03-231,9161,9541,9011,944209,6001,944
2022-03-221,9111,9301,8831,889411,5001,889
2022-03-181,8771,9011,8711,890354,8001,890
2022-03-171,8681,8871,8551,879370,7001,879
2022-03-161,8631,8681,8281,841386,1001,841
2022-03-151,8511,8811,8421,863212,9001,863
2022-03-141,8261,8731,8261,851164,0001,851
2022-03-111,8171,8281,7841,808195,8001,808
2022-03-101,8111,8431,8051,837218,9001,837
2022-03-091,7531,7881,7331,740309,2001,740
2022-03-081,7281,7841,7191,749335,1001,749
2022-03-071,7681,7801,7331,737529,3001,737
2022-03-041,8771,8851,8311,839379,9001,839
2022-03-031,9051,9241,8901,891221,9001,891
2022-03-021,8571,8851,8391,868303,4001,868
2022-03-011,9181,9291,8961,897337,7001,897
2022-02-281,9101,9261,8851,915182,4001,915
2022-02-251,9001,8851,8301,884341,8001,884
2022-02-241,9001,9001,8301,855284,1001,855
2022-02-221,9411,9411,9051,916197,8001,916
2022-02-211,9691,9991,9401,973161,7001,973
2022-02-181,9722,0101,9621,995181,4001,995
2022-02-171,9992,0261,9851,997124,7001,997
2022-02-161,9782,0221,9782,017221,8002,017
2022-02-151,9591,9781,9281,939379,3001,939
2022-02-141,9701,9901,9551,966249,8001,966
2022-02-102,0462,0492,0052,017246,7002,017
2022-02-092,0522,0592,0272,046181,4002,046
2022-02-082,0292,0652,0232,031398,9002,031
2022-02-071,9852,0331,9762,029501,1002,029
2022-02-041,9902,0201,9782,015210,9002,015
2022-02-032,0062,0131,9772,001165,5002,001
2022-02-021,9632,0121,9512,008262,7002,008
2022-02-012,0002,0261,9631,967262,3001,967
2022-01-311,9852,0291,9792,000217,7002,000
2022-01-281,9322,0091,9321,996317,1001,996
2022-01-271,9681,9851,8951,912516,8001,912
2022-01-262,0002,0181,9871,998287,3001,998
2022-01-252,0482,0481,9771,995349,7001,995
2022-01-242,0352,0762,0202,068281,0002,068
2022-01-211,9902,0361,9842,032258,1002,032
2022-01-201,9502,0271,9452,015366,1002,015
2022-01-191,9712,0201,9561,957436,0001,957
2022-01-182,0492,0712,0202,020345,7002,020
2022-01-172,0732,0862,0422,042336,4002,042
2022-01-142,0492,0922,0222,081694,7002,081
2022-01-132,1002,1722,0312,0511,542,2002,051
2022-01-121,8201,8611,8141,852286,5001,852
2022-01-111,8711,8771,8061,809171,5001,809
2022-01-071,8891,9141,8551,872183,7001,872
2022-01-061,8871,9121,8721,872180,9001,872
2022-01-051,8651,9161,8581,900386,1001,900
2022-01-041,8251,8371,7971,837128,8001,837

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