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