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
2023-02-03	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