6136 OSG の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,0742,0852,0272,033433,0002,033
2021-07-292,1042,1212,0682,105874,2002,105
2021-07-282,0932,0962,0582,086306,6002,086
2021-07-272,1382,1422,0942,113313,6002,113
2021-07-262,0952,1042,0752,088267,6002,088
2021-07-212,0642,0802,0492,062269,2002,062
2021-07-202,0372,0682,0192,026237,7002,026
2021-07-192,1002,1012,0362,056444,0002,056
2021-07-162,0942,1352,0842,130334,6002,130
2021-07-152,1032,1262,0722,082290,3002,082
2021-07-142,0332,1172,0262,103355,9002,103
2021-07-132,0872,0872,0552,083418,8002,083
2021-07-122,1032,1152,0382,067731,2002,067
2021-07-091,9591,9711,9101,963414,6001,963
2021-07-081,9442,0331,9371,9991,030,9001,999
2021-07-071,9061,9361,8991,936205,9001,936
2021-07-061,9551,9551,9191,939170,0001,939
2021-07-051,9501,9501,9291,936127,1001,936
2021-07-021,9431,9641,9371,960169,6001,960
2021-07-011,9261,9521,9191,942209,6001,942
2021-06-301,9151,9531,9151,926449,0001,926
2021-06-291,8511,8791,8421,875224,2001,875
2021-06-281,8581,8851,8561,878182,5001,878
2021-06-251,8301,8451,8161,839146,2001,839
2021-06-241,8141,8181,7861,798222,9001,798
2021-06-231,8321,8431,8071,810156,6001,810
2021-06-221,8331,8501,8161,843212,2001,843
2021-06-211,8201,8511,7861,793174,1001,793
2021-06-181,8851,8961,8651,871170,3001,871
2021-06-171,9271,9311,9031,907107,2001,907
2021-06-161,8951,9231,8911,92383,5001,923
2021-06-151,8831,9021,8791,895105,0001,895
2021-06-141,8881,8931,8751,881110,8001,881
2021-06-111,8891,8891,8531,881230,0001,881
2021-06-101,8961,9041,8841,898185,4001,898
2021-06-091,9611,9611,9051,905169,6001,905
2021-06-081,9551,9621,9241,945372,6001,945
2021-06-071,9251,9791,9211,969512,7001,969
2021-06-041,9001,9021,8751,900310,8001,900
2021-06-031,8261,8781,8261,875400,8001,875
2021-06-021,7481,8061,7411,800242,4001,800
2021-06-011,7841,7911,7391,751251,6001,751
2021-05-311,8021,8061,7411,751338,1001,751
2021-05-281,8191,8331,8071,812246,3001,812
2021-05-271,7961,8111,7701,770262,7001,770
2021-05-261,7761,7991,7671,794153,8001,794
2021-05-251,8071,8161,7941,805126,1001,805
2021-05-241,8021,8301,7911,797193,3001,797
2021-05-211,8001,8101,7841,804186,0001,804
2021-05-201,7811,8151,7811,807158,0001,807
2021-05-191,7981,8111,7871,795194,0001,795
2021-05-181,7981,8191,7871,818190,8001,818
2021-05-171,8081,8081,7761,781173,0001,781
2021-05-141,7651,7901,7611,770172,3001,770
2021-05-131,7271,7651,7261,727141,1001,727
2021-05-121,7971,7971,7231,741252,9001,741
2021-05-111,8541,8691,8001,805172,8001,805
2021-05-101,8541,8681,8491,86274,5001,862
2021-05-071,8451,8561,8311,851120,6001,851
2021-05-061,8391,8531,8031,815213,4001,815
2021-04-301,8161,8291,8091,819197,8001,819
2021-04-281,8001,8121,7981,81212,6001,812
2021-04-271,8211,8411,7941,805155,0001,805
2021-04-261,8211,8411,8041,814153,9001,814
2021-04-231,8381,8381,7981,801184,0001,801
2021-04-221,8691,8741,8431,861177,2001,861
2021-04-211,8491,8551,8161,830346,3001,830
2021-04-201,9141,9141,8941,911204,3001,911
2021-04-191,9211,9311,9041,924185,3001,924
2021-04-161,9241,9291,9041,922205,9001,922
2021-04-151,9381,9661,9351,964208,3001,964
2021-04-141,9521,9531,9111,948254,5001,948
2021-04-131,9481,9661,9251,952173,0001,952
2021-04-121,9521,9581,9011,945320,5001,945
2021-04-091,9682,0071,9591,992311,6001,992
2021-04-081,9831,9831,9381,958192,3001,958
2021-04-071,9562,0031,9531,998112,9001,998
2021-04-062,0202,0351,9591,969184,5001,969
2021-04-052,0012,0231,9782,021183,4002,021
2021-04-021,9611,9761,9501,976162,7001,976
2021-04-011,9802,0001,9431,960178,6001,960
2021-03-311,9792,0051,9661,971205,5001,971
2021-03-302,0462,0482,0022,028202,3002,028
2021-03-292,0592,0682,0152,048272,4002,048
2021-03-262,0622,0682,0412,052142,7002,052
2021-03-252,0012,0421,9972,015162,7002,015
2021-03-242,0342,0541,9841,984195,0001,984
2021-03-232,0862,0962,0272,028172,7002,028
2021-03-222,1202,1202,0602,070206,0002,070
2021-03-192,1222,1542,0692,154318,0002,154
2021-03-182,0912,1272,0812,109269,4002,109
2021-03-172,0452,0612,0292,059207,1002,059
2021-03-162,0812,0972,0532,086252,5002,086
2021-03-152,0952,1222,0802,097266,3002,097
2021-03-122,0222,0852,0062,079399,9002,079
2021-03-111,9842,0251,9712,016295,6002,016
2021-03-101,9251,9711,9231,968216,8001,968
2021-03-091,9661,9661,9301,946218,3001,946
2021-03-081,9621,9771,9421,951204,1001,951
2021-03-051,8911,9261,8461,922275,9001,922
2021-03-041,8951,9181,8731,891219,8001,891
2021-03-031,8861,9011,8681,896271,9001,896
2021-03-021,9971,9971,8981,911274,9001,911
2021-03-011,9411,9661,9191,964166,8001,964
2021-02-261,9391,9631,9081,909289,5001,909
2021-02-251,9801,9801,9451,958195,2001,958
2021-02-241,9871,9871,9411,942258,5001,942
2021-02-221,9992,0021,9671,973129,4001,973
2021-02-191,9701,9931,9641,966253,4001,966
2021-02-182,0302,0411,9601,972209,3001,972
2021-02-172,0032,0692,0032,056255,7002,056
2021-02-161,9972,0161,9832,001410,3002,001
2021-02-151,9932,0001,9731,998287,7001,998
2021-02-121,9491,9651,9331,958204,2001,958
2021-02-101,9261,9381,9061,927114,0001,927
2021-02-091,9611,9801,9271,938314,5001,938
2021-02-081,9111,9541,8751,938342,1001,938
2021-02-051,8881,8911,8511,871380,5001,871
2021-02-041,8791,8861,8531,856238,1001,856
2021-02-031,8991,9101,8581,859359,1001,859
2021-02-021,8651,8991,8331,898331,7001,898
2021-02-011,8561,8841,8291,855289,6001,855
2021-01-291,9211,9381,8751,876197,5001,876
2021-01-281,9091,9711,9071,939375,7001,939
2021-01-271,9821,9901,9521,962154,2001,962
2021-01-261,9431,9871,9391,975289,6001,975
2021-01-251,9281,9621,9161,949321,7001,949
2021-01-221,9331,9491,9181,927199,7001,927
2021-01-211,9411,9951,9291,973369,2001,973
2021-01-201,9731,9731,9031,920385,6001,920
2021-01-192,0172,0181,9581,963308,8001,963
2021-01-181,9862,0201,9512,018283,3002,018
2021-01-152,0772,0941,9982,005300,7002,005
2021-01-142,0802,1052,0642,078246,7002,078
2021-01-132,0172,0872,0012,082305,4002,082
2021-01-122,0902,1052,0042,019295,4002,019
2021-01-082,0212,0682,0042,065230,0002,065
2021-01-072,0032,0662,0032,044235,2002,044
2021-01-061,9701,9951,9621,985176,3001,985
2021-01-051,9651,9971,9591,991231,1001,991
2021-01-041,9801,9881,9281,961126,7001,961

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