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 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,924 | 1,925 | 1,909 | 1,920 | 235,400 | 1,920 |
| 2022-08-12 | 1,918 | 1,938 | 1,911 | 1,926 | 398,700 | 1,926 |
| 2022-08-10 | 1,857 | 1,869 | 1,834 | 1,865 | 194,800 | 1,865 |
| 2022-08-09 | 1,877 | 1,881 | 1,841 | 1,853 | 245,100 | 1,853 |
| 2022-08-08 | 1,858 | 1,896 | 1,851 | 1,884 | 421,000 | 1,884 |
| 2022-08-05 | 1,814 | 1,867 | 1,814 | 1,858 | 317,800 | 1,858 |
| 2022-08-04 | 1,815 | 1,823 | 1,803 | 1,821 | 230,400 | 1,821 |
| 2022-08-03 | 1,808 | 1,820 | 1,790 | 1,800 | 256,900 | 1,800 |
| 2022-08-02 | 1,830 | 1,832 | 1,791 | 1,793 | 372,300 | 1,793 |
| 2022-08-01 | 1,844 | 1,878 | 1,837 | 1,870 | 508,100 | 1,870 |
| 2022-07-29 | 1,847 | 1,850 | 1,802 | 1,815 | 605,900 | 1,815 |
| 2022-07-28 | 1,829 | 1,844 | 1,812 | 1,844 | 1,174,600 | 1,844 |
| 2022-07-27 | 1,773 | 1,808 | 1,762 | 1,797 | 617,100 | 1,797 |
| 2022-07-26 | 1,738 | 1,777 | 1,733 | 1,768 | 569,200 | 1,768 |
| 2022-07-25 | 1,714 | 1,738 | 1,703 | 1,720 | 426,500 | 1,720 |
| 2022-07-22 | 1,691 | 1,709 | 1,685 | 1,702 | 202,900 | 1,702 |
| 2022-07-21 | 1,687 | 1,700 | 1,676 | 1,698 | 252,700 | 1,698 |
| 2022-07-20 | 1,668 | 1,695 | 1,663 | 1,695 | 420,900 | 1,695 |
| 2022-07-19 | 1,623 | 1,640 | 1,602 | 1,638 | 313,900 | 1,638 |
| 2022-07-15 | 1,624 | 1,629 | 1,587 | 1,612 | 356,000 | 1,612 |
| 2022-07-14 | 1,587 | 1,623 | 1,580 | 1,614 | 274,800 | 1,614 |
| 2022-07-13 | 1,595 | 1,628 | 1,590 | 1,615 | 359,600 | 1,615 |
| 2022-07-12 | 1,629 | 1,629 | 1,566 | 1,584 | 478,800 | 1,584 |
| 2022-07-11 | 1,652 | 1,662 | 1,633 | 1,639 | 469,800 | 1,639 |
| 2022-07-08 | 1,592 | 1,666 | 1,577 | 1,635 | 1,089,000 | 1,635 |
| 2022-07-07 | 1,580 | 1,594 | 1,553 | 1,582 | 440,200 | 1,582 |
| 2022-07-06 | 1,594 | 1,603 | 1,572 | 1,573 | 255,500 | 1,573 |
| 2022-07-05 | 1,629 | 1,644 | 1,618 | 1,621 | 248,600 | 1,621 |
| 2022-07-04 | 1,613 | 1,636 | 1,612 | 1,628 | 327,700 | 1,628 |
| 2022-07-01 | 1,573 | 1,609 | 1,573 | 1,591 | 482,400 | 1,591 |
| 2022-06-30 | 1,628 | 1,630 | 1,568 | 1,576 | 394,200 | 1,576 |
| 2022-06-29 | 1,619 | 1,640 | 1,612 | 1,628 | 425,700 | 1,628 |
| 2022-06-28 | 1,645 | 1,654 | 1,631 | 1,652 | 241,800 | 1,652 |
| 2022-06-27 | 1,647 | 1,653 | 1,635 | 1,648 | 240,800 | 1,648 |
| 2022-06-24 | 1,589 | 1,615 | 1,581 | 1,608 | 289,500 | 1,608 |
| 2022-06-23 | 1,587 | 1,602 | 1,575 | 1,589 | 212,800 | 1,589 |
| 2022-06-22 | 1,633 | 1,635 | 1,590 | 1,591 | 177,200 | 1,591 |
| 2022-06-21 | 1,591 | 1,624 | 1,582 | 1,611 | 263,800 | 1,611 |
| 2022-06-20 | 1,578 | 1,579 | 1,538 | 1,555 | 232,600 | 1,555 |
| 2022-06-17 | 1,571 | 1,582 | 1,544 | 1,578 | 268,600 | 1,578 |
| 2022-06-16 | 1,619 | 1,639 | 1,602 | 1,608 | 149,500 | 1,608 |
| 2022-06-15 | 1,620 | 1,636 | 1,600 | 1,606 | 189,300 | 1,606 |
| 2022-06-14 | 1,588 | 1,627 | 1,588 | 1,620 | 298,300 | 1,620 |
| 2022-06-13 | 1,630 | 1,638 | 1,606 | 1,623 | 213,000 | 1,623 |
| 2022-06-10 | 1,689 | 1,698 | 1,664 | 1,670 | 181,400 | 1,670 |
| 2022-06-09 | 1,723 | 1,726 | 1,707 | 1,708 | 176,900 | 1,708 |
| 2022-06-08 | 1,710 | 1,744 | 1,708 | 1,735 | 312,300 | 1,735 |
| 2022-06-07 | 1,690 | 1,706 | 1,687 | 1,697 | 201,500 | 1,697 |
| 2022-06-06 | 1,665 | 1,685 | 1,657 | 1,673 | 199,400 | 1,673 |
| 2022-06-03 | 1,699 | 1,699 | 1,667 | 1,676 | 174,100 | 1,676 |
| 2022-06-02 | 1,696 | 1,697 | 1,671 | 1,686 | 155,800 | 1,686 |
| 2022-06-01 | 1,666 | 1,700 | 1,651 | 1,700 | 267,500 | 1,700 |
| 2022-05-31 | 1,689 | 1,692 | 1,649 | 1,655 | 323,400 | 1,655 |
| 2022-05-30 | 1,676 | 1,710 | 1,676 | 1,706 | 332,800 | 1,706 |
| 2022-05-27 | 1,684 | 1,694 | 1,665 | 1,675 | 339,100 | 1,675 |
| 2022-05-26 | 1,655 | 1,666 | 1,649 | 1,649 | 198,100 | 1,649 |
| 2022-05-25 | 1,659 | 1,670 | 1,650 | 1,658 | 162,900 | 1,658 |
| 2022-05-24 | 1,679 | 1,684 | 1,664 | 1,667 | 178,500 | 1,667 |
| 2022-05-23 | 1,698 | 1,701 | 1,670 | 1,681 | 157,400 | 1,681 |
| 2022-05-20 | 1,675 | 1,697 | 1,673 | 1,687 | 200,800 | 1,687 |
| 2022-05-19 | 1,640 | 1,671 | 1,639 | 1,671 | 251,400 | 1,671 |
| 2022-05-18 | 1,688 | 1,696 | 1,676 | 1,692 | 248,200 | 1,692 |
| 2022-05-17 | 1,648 | 1,676 | 1,648 | 1,669 | 230,000 | 1,669 |
| 2022-05-16 | 1,675 | 1,687 | 1,640 | 1,640 | 242,200 | 1,640 |
| 2022-05-13 | 1,633 | 1,672 | 1,630 | 1,662 | 237,700 | 1,662 |
| 2022-05-12 | 1,638 | 1,658 | 1,634 | 1,635 | 278,600 | 1,635 |
| 2022-05-11 | 1,615 | 1,655 | 1,613 | 1,647 | 254,200 | 1,647 |
| 2022-05-10 | 1,603 | 1,636 | 1,599 | 1,633 | 240,400 | 1,633 |
| 2022-05-09 | 1,642 | 1,649 | 1,613 | 1,613 | 192,500 | 1,613 |
| 2022-05-06 | 1,647 | 1,677 | 1,641 | 1,667 | 332,300 | 1,667 |
| 2022-05-02 | 1,625 | 1,659 | 1,618 | 1,631 | 314,000 | 1,631 |
| 2022-04-28 | 1,579 | 1,633 | 1,579 | 1,632 | 319,000 | 1,632 |
| 2022-04-27 | 1,551 | 1,575 | 1,534 | 1,570 | 344,100 | 1,570 |
| 2022-04-26 | 1,607 | 1,614 | 1,585 | 1,585 | 243,500 | 1,585 |
| 2022-04-25 | 1,596 | 1,613 | 1,587 | 1,602 | 234,400 | 1,602 |
| 2022-04-22 | 1,635 | 1,642 | 1,621 | 1,636 | 212,000 | 1,636 |
| 2022-04-21 | 1,634 | 1,664 | 1,633 | 1,662 | 287,000 | 1,662 |
| 2022-04-20 | 1,644 | 1,649 | 1,627 | 1,638 | 249,900 | 1,638 |
| 2022-04-19 | 1,619 | 1,629 | 1,610 | 1,623 | 210,400 | 1,623 |
| 2022-04-18 | 1,616 | 1,618 | 1,576 | 1,600 | 271,700 | 1,600 |
| 2022-04-15 | 1,620 | 1,648 | 1,615 | 1,633 | 259,900 | 1,633 |
| 2022-04-14 | 1,609 | 1,644 | 1,608 | 1,644 | 280,500 | 1,644 |
| 2022-04-13 | 1,598 | 1,618 | 1,594 | 1,607 | 366,300 | 1,607 |
| 2022-04-12 | 1,617 | 1,621 | 1,583 | 1,596 | 430,100 | 1,596 |
| 2022-04-11 | 1,628 | 1,631 | 1,602 | 1,617 | 417,800 | 1,617 |
| 2022-04-08 | 1,740 | 1,743 | 1,595 | 1,609 | 1,241,700 | 1,609 |
| 2022-04-07 | 1,732 | 1,732 | 1,686 | 1,700 | 515,800 | 1,700 |
| 2022-04-06 | 1,789 | 1,791 | 1,750 | 1,750 | 319,300 | 1,750 |
| 2022-04-05 | 1,858 | 1,865 | 1,811 | 1,812 | 284,000 | 1,812 |
| 2022-04-04 | 1,837 | 1,847 | 1,827 | 1,838 | 158,600 | 1,838 |
| 2022-04-01 | 1,844 | 1,844 | 1,817 | 1,831 | 325,700 | 1,831 |
| 2022-03-31 | 1,882 | 1,904 | 1,874 | 1,879 | 259,300 | 1,879 |
| 2022-03-30 | 1,905 | 1,926 | 1,887 | 1,922 | 446,200 | 1,922 |
| 2022-03-29 | 1,899 | 1,902 | 1,861 | 1,876 | 373,200 | 1,876 |
| 2022-03-28 | 1,933 | 1,933 | 1,889 | 1,896 | 190,100 | 1,896 |
| 2022-03-25 | 1,951 | 1,968 | 1,937 | 1,943 | 145,500 | 1,943 |
| 2022-03-24 | 1,926 | 1,935 | 1,899 | 1,930 | 168,900 | 1,930 |
| 2022-03-23 | 1,916 | 1,954 | 1,901 | 1,944 | 209,600 | 1,944 |
| 2022-03-22 | 1,911 | 1,930 | 1,883 | 1,889 | 411,500 | 1,889 |
| 2022-03-18 | 1,877 | 1,901 | 1,871 | 1,890 | 354,800 | 1,890 |
| 2022-03-17 | 1,868 | 1,887 | 1,855 | 1,879 | 370,700 | 1,879 |
| 2022-03-16 | 1,863 | 1,868 | 1,828 | 1,841 | 386,100 | 1,841 |
| 2022-03-15 | 1,851 | 1,881 | 1,842 | 1,863 | 212,900 | 1,863 |
| 2022-03-14 | 1,826 | 1,873 | 1,826 | 1,851 | 164,000 | 1,851 |
| 2022-03-11 | 1,817 | 1,828 | 1,784 | 1,808 | 195,800 | 1,808 |
| 2022-03-10 | 1,811 | 1,843 | 1,805 | 1,837 | 218,900 | 1,837 |
| 2022-03-09 | 1,753 | 1,788 | 1,733 | 1,740 | 309,200 | 1,740 |
| 2022-03-08 | 1,728 | 1,784 | 1,719 | 1,749 | 335,100 | 1,749 |
| 2022-03-07 | 1,768 | 1,780 | 1,733 | 1,737 | 529,300 | 1,737 |
| 2022-03-04 | 1,877 | 1,885 | 1,831 | 1,839 | 379,900 | 1,839 |
| 2022-03-03 | 1,905 | 1,924 | 1,890 | 1,891 | 221,900 | 1,891 |
| 2022-03-02 | 1,857 | 1,885 | 1,839 | 1,868 | 303,400 | 1,868 |
| 2022-03-01 | 1,918 | 1,929 | 1,896 | 1,897 | 337,700 | 1,897 |
| 2022-02-28 | 1,910 | 1,926 | 1,885 | 1,915 | 182,400 | 1,915 |
| 2022-02-25 | 1,900 | 1,885 | 1,830 | 1,884 | 341,800 | 1,884 |
| 2022-02-24 | 1,900 | 1,900 | 1,830 | 1,855 | 284,100 | 1,855 |
| 2022-02-22 | 1,941 | 1,941 | 1,905 | 1,916 | 197,800 | 1,916 |
| 2022-02-21 | 1,969 | 1,999 | 1,940 | 1,973 | 161,700 | 1,973 |
| 2022-02-18 | 1,972 | 2,010 | 1,962 | 1,995 | 181,400 | 1,995 |
| 2022-02-17 | 1,999 | 2,026 | 1,985 | 1,997 | 124,700 | 1,997 |
| 2022-02-16 | 1,978 | 2,022 | 1,978 | 2,017 | 221,800 | 2,017 |
| 2022-02-15 | 1,959 | 1,978 | 1,928 | 1,939 | 379,300 | 1,939 |
| 2022-02-14 | 1,970 | 1,990 | 1,955 | 1,966 | 249,800 | 1,966 |
| 2022-02-10 | 2,046 | 2,049 | 2,005 | 2,017 | 246,700 | 2,017 |
| 2022-02-09 | 2,052 | 2,059 | 2,027 | 2,046 | 181,400 | 2,046 |
| 2022-02-08 | 2,029 | 2,065 | 2,023 | 2,031 | 398,900 | 2,031 |
| 2022-02-07 | 1,985 | 2,033 | 1,976 | 2,029 | 501,100 | 2,029 |
| 2022-02-04 | 1,990 | 2,020 | 1,978 | 2,015 | 210,900 | 2,015 |
| 2022-02-03 | 2,006 | 2,013 | 1,977 | 2,001 | 165,500 | 2,001 |
| 2022-02-02 | 1,963 | 2,012 | 1,951 | 2,008 | 262,700 | 2,008 |
| 2022-02-01 | 2,000 | 2,026 | 1,963 | 1,967 | 262,300 | 1,967 |
| 2022-01-31 | 1,985 | 2,029 | 1,979 | 2,000 | 217,700 | 2,000 |
| 2022-01-28 | 1,932 | 2,009 | 1,932 | 1,996 | 317,100 | 1,996 |
| 2022-01-27 | 1,968 | 1,985 | 1,895 | 1,912 | 516,800 | 1,912 |
| 2022-01-26 | 2,000 | 2,018 | 1,987 | 1,998 | 287,300 | 1,998 |
| 2022-01-25 | 2,048 | 2,048 | 1,977 | 1,995 | 349,700 | 1,995 |
| 2022-01-24 | 2,035 | 2,076 | 2,020 | 2,068 | 281,000 | 2,068 |
| 2022-01-21 | 1,990 | 2,036 | 1,984 | 2,032 | 258,100 | 2,032 |
| 2022-01-20 | 1,950 | 2,027 | 1,945 | 2,015 | 366,100 | 2,015 |
| 2022-01-19 | 1,971 | 2,020 | 1,956 | 1,957 | 436,000 | 1,957 |
| 2022-01-18 | 2,049 | 2,071 | 2,020 | 2,020 | 345,700 | 2,020 |
| 2022-01-17 | 2,073 | 2,086 | 2,042 | 2,042 | 336,400 | 2,042 |
| 2022-01-14 | 2,049 | 2,092 | 2,022 | 2,081 | 694,700 | 2,081 |
| 2022-01-13 | 2,100 | 2,172 | 2,031 | 2,051 | 1,542,200 | 2,051 |
| 2022-01-12 | 1,820 | 1,861 | 1,814 | 1,852 | 286,500 | 1,852 |
| 2022-01-11 | 1,871 | 1,877 | 1,806 | 1,809 | 171,500 | 1,809 |
| 2022-01-07 | 1,889 | 1,914 | 1,855 | 1,872 | 183,700 | 1,872 |
| 2022-01-06 | 1,887 | 1,912 | 1,872 | 1,872 | 180,900 | 1,872 |
| 2022-01-05 | 1,865 | 1,916 | 1,858 | 1,900 | 386,100 | 1,900 |
| 2022-01-04 | 1,825 | 1,837 | 1,797 | 1,837 | 128,800 | 1,837 |
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
