6136 OSG の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 619 | 619 | 619 | 619 | 10,000 | 446.61 |
| 1983-12-23 | 620 | 620 | 620 | 620 | 13,000 | 447.33 |
| 1983-12-21 | 619 | 619 | 619 | 619 | 6,000 | 446.61 |
| 1983-12-20 | 601 | 620 | 600 | 620 | 12,000 | 447.33 |
| 1983-12-19 | 600 | 600 | 599 | 599 | 3,000 | 432.18 |
| 1983-12-17 | 594 | 594 | 594 | 594 | 2,000 | 428.57 |
| 1983-12-16 | 586 | 586 | 586 | 586 | 1,000 | 422.80 |
| 1983-12-15 | 588 | 588 | 585 | 586 | 16,000 | 422.80 |
| 1983-12-14 | 589 | 589 | 589 | 589 | 12,000 | 424.96 |
| 1983-12-12 | 609 | 609 | 609 | 609 | 5,000 | 439.39 |
| 1983-12-09 | 614 | 614 | 610 | 610 | 5,000 | 440.12 |
| 1983-12-07 | 615 | 615 | 615 | 615 | 2,000 | 443.72 |
| 1983-12-06 | 620 | 620 | 620 | 620 | 4,000 | 447.33 |
| 1983-12-05 | 620 | 620 | 620 | 620 | 12,000 | 447.33 |
| 1983-12-03 | 620 | 620 | 620 | 620 | 21,000 | 447.33 |
| 1983-12-02 | 610 | 620 | 610 | 620 | 30,000 | 447.33 |
| 1983-11-29 | 620 | 620 | 620 | 620 | 19,000 | 447.33 |
| 1983-11-28 | 630 | 630 | 630 | 630 | 70,000 | 454.55 |
| 1983-11-26 | 634 | 634 | 630 | 630 | 2,000 | 454.55 |
| 1983-11-25 | 638 | 638 | 638 | 638 | 7,000 | 460.32 |
| 1983-11-24 | 639 | 639 | 639 | 639 | 2,000 | 461.04 |
| 1983-11-22 | 640 | 640 | 640 | 640 | 11,000 | 461.76 |
| 1983-11-21 | 649 | 655 | 648 | 650 | 52,000 | 468.98 |
| 1983-11-19 | 640 | 649 | 640 | 649 | 94,000 | 468.25 |
| 1983-11-18 | 620 | 640 | 620 | 630 | 58,000 | 454.55 |
| 1983-11-17 | 620 | 634 | 620 | 630 | 96,000 | 454.55 |
| 1983-11-16 | 615 | 620 | 600 | 620 | 83,000 | 447.33 |
| 1983-11-15 | 597 | 610 | 597 | 610 | 66,000 | 440.12 |
| 1983-11-14 | 591 | 599 | 591 | 591 | 5,000 | 426.41 |
| 1983-11-11 | 598 | 605 | 598 | 600 | 37,000 | 432.90 |
| 1983-11-10 | 595 | 598 | 593 | 598 | 30,000 | 431.46 |
| 1983-11-09 | 593 | 620 | 590 | 600 | 209,000 | 432.90 |
| 1983-11-08 | 585 | 590 | 580 | 590 | 59,000 | 425.69 |
| 1983-11-07 | 584 | 584 | 584 | 584 | 101,000 | 421.36 |
| 1983-11-05 | 588 | 588 | 588 | 588 | 12,000 | 424.24 |
| 1983-11-04 | 600 | 600 | 590 | 593 | 21,000 | 427.85 |
| 1983-11-02 | 574 | 588 | 574 | 588 | 55,000 | 424.24 |
| 1983-11-01 | 570 | 580 | 569 | 578 | 44,000 | 417.03 |
| 1983-10-31 | 550 | 550 | 550 | 550 | 10,000 | 396.83 |
| 1983-10-28 | 545 | 545 | 545 | 545 | 9,000 | 393.22 |
| 1983-10-27 | 545 | 545 | 540 | 540 | 9,000 | 389.61 |
| 1983-10-26 | 540 | 540 | 535 | 535 | 32,000 | 386 |
| 1983-10-25 | 550 | 550 | 540 | 540 | 15,000 | 389.61 |
| 1983-10-24 | 545 | 545 | 545 | 545 | 12,000 | 393.22 |
| 1983-10-22 | 539 | 545 | 539 | 545 | 12,000 | 393.22 |
| 1983-10-21 | 538 | 538 | 538 | 538 | 5,000 | 388.17 |
| 1983-10-20 | 538 | 538 | 538 | 538 | 2,000 | 388.17 |
| 1983-10-19 | 540 | 540 | 540 | 540 | 4,000 | 389.61 |
| 1983-10-18 | 540 | 540 | 540 | 540 | 4,000 | 389.61 |
| 1983-10-17 | 540 | 540 | 540 | 540 | 5,000 | 389.61 |
| 1983-10-15 | 539 | 540 | 539 | 540 | 4,000 | 389.61 |
| 1983-10-14 | 540 | 540 | 540 | 540 | 11,000 | 389.61 |
| 1983-10-13 | 530 | 530 | 530 | 530 | 2,000 | 382.40 |
| 1983-10-11 | 540 | 540 | 540 | 540 | 2,000 | 389.61 |
| 1983-10-07 | 540 | 540 | 540 | 540 | 19,000 | 389.61 |
| 1983-10-06 | 540 | 540 | 540 | 540 | 4,000 | 389.61 |
| 1983-10-05 | 540 | 540 | 540 | 540 | 5,000 | 389.61 |
| 1983-10-04 | 540 | 545 | 540 | 540 | 19,000 | 389.61 |
| 1983-10-03 | 540 | 541 | 540 | 540 | 30,000 | 389.61 |
| 1983-09-30 | 540 | 540 | 540 | 540 | 7,000 | 389.61 |
| 1983-09-28 | 536 | 536 | 536 | 536 | 20,000 | 386.72 |
| 1983-09-27 | 540 | 540 | 540 | 540 | 7,000 | 389.61 |
| 1983-09-26 | 540 | 540 | 540 | 540 | 5,000 | 389.61 |
| 1983-09-24 | 540 | 540 | 540 | 540 | 4,000 | 389.61 |
| 1983-09-22 | 536 | 540 | 536 | 540 | 11,000 | 389.61 |
| 1983-09-21 | 540 | 540 | 540 | 540 | 55,000 | 389.61 |
| 1983-09-19 | 539 | 540 | 539 | 540 | 15,000 | 389.61 |
| 1983-09-17 | 535 | 535 | 535 | 535 | 1,000 | 386 |
| 1983-09-16 | 540 | 540 | 535 | 540 | 36,000 | 389.61 |
| 1983-09-14 | 540 | 542 | 540 | 540 | 6,000 | 389.61 |
| 1983-09-13 | 540 | 540 | 540 | 540 | 14,000 | 389.61 |
| 1983-09-12 | 540 | 540 | 540 | 540 | 1,000 | 389.61 |
| 1983-09-09 | 535 | 535 | 531 | 535 | 22,000 | 386 |
| 1983-09-08 | 531 | 535 | 530 | 535 | 24,000 | 386 |
| 1983-09-07 | 530 | 530 | 530 | 530 | 7,000 | 382.40 |
| 1983-09-06 | 530 | 530 | 530 | 530 | 24,000 | 382.40 |
| 1983-09-05 | 530 | 530 | 530 | 530 | 1,000 | 382.40 |
| 1983-09-03 | 540 | 540 | 540 | 540 | 10,000 | 389.61 |
| 1983-09-02 | 530 | 530 | 530 | 530 | 5,000 | 382.40 |
| 1983-09-01 | 525 | 530 | 525 | 530 | 9,000 | 382.40 |
| 1983-08-30 | 530 | 530 | 530 | 530 | 2,000 | 382.40 |
| 1983-08-29 | 530 | 530 | 525 | 525 | 2,000 | 378.79 |
| 1983-08-27 | 530 | 530 | 530 | 530 | 3,000 | 382.40 |
| 1983-08-26 | 530 | 531 | 529 | 530 | 10,000 | 382.40 |
| 1983-08-25 | 530 | 530 | 530 | 530 | 11,000 | 382.40 |
| 1983-08-24 | 530 | 530 | 530 | 530 | 1,000 | 382.40 |
| 1983-08-23 | 533 | 533 | 528 | 533 | 10,000 | 384.56 |
| 1983-08-22 | 530 | 533 | 525 | 533 | 16,000 | 384.56 |
| 1983-08-20 | 532 | 535 | 530 | 530 | 90,000 | 382.40 |
| 1983-08-19 | 528 | 530 | 525 | 530 | 12,000 | 382.40 |
| 1983-08-18 | 530 | 530 | 530 | 530 | 13,000 | 382.40 |
| 1983-08-17 | 525 | 525 | 525 | 525 | 6,000 | 378.79 |
| 1983-08-10 | 536 | 536 | 535 | 535 | 3,000 | 386 |
| 1983-08-09 | 537 | 540 | 536 | 536 | 7,000 | 386.72 |
| 1983-08-08 | 536 | 536 | 536 | 536 | 3,000 | 386.72 |
| 1983-08-06 | 536 | 536 | 536 | 536 | 2,000 | 386.72 |
| 1983-08-05 | 535 | 535 | 532 | 532 | 15,000 | 383.84 |
| 1983-08-04 | 534 | 535 | 532 | 532 | 23,000 | 383.84 |
| 1983-08-03 | 520 | 531 | 520 | 531 | 20,000 | 383.12 |
| 1983-08-01 | 520 | 520 | 520 | 520 | 10,000 | 375.18 |
| 1983-07-29 | 519 | 519 | 519 | 519 | 1,000 | 374.46 |
| 1983-07-28 | 515 | 520 | 515 | 520 | 8,000 | 375.18 |
| 1983-07-27 | 520 | 520 | 520 | 520 | 3,000 | 375.18 |
| 1983-07-26 | 510 | 510 | 510 | 510 | 8,000 | 367.97 |
| 1983-07-25 | 510 | 510 | 510 | 510 | 9,000 | 367.97 |
| 1983-07-22 | 501 | 501 | 501 | 501 | 25,000 | 361.47 |
| 1983-07-21 | 502 | 502 | 502 | 502 | 11,000 | 362.19 |
| 1983-07-19 | 503 | 503 | 503 | 503 | 1,000 | 362.92 |
| 1983-07-15 | 501 | 501 | 501 | 501 | 1,000 | 361.47 |
| 1983-07-14 | 500 | 500 | 500 | 500 | 6,000 | 360.75 |
| 1983-07-13 | 501 | 501 | 501 | 501 | 6,000 | 361.47 |
| 1983-07-12 | 500 | 500 | 500 | 500 | 11,000 | 360.75 |
| 1983-07-11 | 499 | 499 | 495 | 495 | 5,000 | 357.14 |
| 1983-07-09 | 500 | 500 | 500 | 500 | 5,000 | 360.75 |
| 1983-07-06 | 499 | 499 | 499 | 499 | 1,000 | 360.03 |
| 1983-07-05 | 499 | 499 | 499 | 499 | 5,000 | 360.03 |
| 1983-07-04 | 500 | 500 | 500 | 500 | 6,000 | 360.75 |
| 1983-07-01 | 499 | 500 | 499 | 500 | 6,000 | 360.75 |
| 1983-06-29 | 500 | 500 | 500 | 500 | 1,000 | 360.75 |
| 1983-06-27 | 510 | 510 | 510 | 510 | 1,000 | 367.97 |
| 1983-06-25 | 506 | 506 | 506 | 506 | 16,000 | 365.08 |
| 1983-06-24 | 504 | 505 | 500 | 504 | 10,000 | 363.64 |
| 1983-06-23 | 500 | 504 | 500 | 504 | 4,000 | 363.64 |
| 1983-06-22 | 504 | 505 | 504 | 505 | 2,000 | 364.36 |
| 1983-06-21 | 503 | 505 | 503 | 505 | 32,000 | 364.36 |
| 1983-06-20 | 500 | 500 | 500 | 500 | 8,000 | 360.75 |
| 1983-06-17 | 485 | 500 | 485 | 500 | 15,000 | 360.75 |
| 1983-06-16 | 500 | 500 | 500 | 500 | 20,000 | 360.75 |
| 1983-06-15 | 490 | 490 | 490 | 490 | 8,000 | 353.54 |
| 1983-06-03 | 500 | 500 | 500 | 500 | 1,000 | 360.75 |
| 1983-06-02 | 500 | 500 | 500 | 500 | 2,000 | 360.75 |
| 1983-05-30 | 505 | 505 | 505 | 505 | 10,000 | 364.36 |
| 1983-05-27 | 505 | 505 | 505 | 505 | 6,000 | 364.36 |
| 1983-05-26 | 505 | 506 | 505 | 506 | 18,000 | 365.08 |
| 1983-05-25 | 503 | 505 | 500 | 500 | 16,000 | 360.75 |
| 1983-05-23 | 500 | 500 | 498 | 498 | 9,000 | 359.31 |
| 1983-05-20 | 500 | 505 | 500 | 500 | 9,000 | 360.75 |
| 1983-05-17 | 500 | 500 | 500 | 500 | 10,000 | 360.75 |
| 1983-05-09 | 500 | 500 | 500 | 500 | 1,000 | 360.75 |
| 1983-05-02 | 500 | 500 | 500 | 500 | 2,000 | 360.75 |
| 1983-04-30 | 500 | 500 | 500 | 500 | 3,000 | 360.75 |
| 1983-04-27 | 505 | 505 | 505 | 505 | 2,000 | 364.36 |
| 1983-04-26 | 505 | 505 | 505 | 505 | 48,000 | 364.36 |
| 1983-04-23 | 505 | 505 | 505 | 505 | 3,000 | 364.36 |
| 1983-04-22 | 500 | 505 | 500 | 505 | 10,000 | 364.36 |
| 1983-04-20 | 500 | 500 | 500 | 500 | 6,000 | 360.75 |
| 1983-04-18 | 500 | 500 | 500 | 500 | 6,000 | 360.75 |
| 1983-04-13 | 500 | 500 | 500 | 500 | 2,000 | 360.75 |
| 1983-04-11 | 500 | 500 | 500 | 500 | 4,000 | 360.75 |
| 1983-04-09 | 505 | 505 | 505 | 505 | 5,000 | 364.36 |
| 1983-04-08 | 500 | 500 | 500 | 500 | 2,000 | 360.75 |
| 1983-04-06 | 505 | 505 | 505 | 505 | 7,000 | 364.36 |
| 1983-04-05 | 505 | 505 | 505 | 505 | 3,000 | 364.36 |
| 1983-04-04 | 505 | 505 | 505 | 505 | 8,000 | 364.36 |
| 1983-04-02 | 505 | 505 | 505 | 505 | 1,000 | 364.36 |
| 1983-03-31 | 505 | 505 | 505 | 505 | 3,000 | 364.36 |
| 1983-03-30 | 510 | 510 | 505 | 505 | 20,000 | 364.36 |
| 1983-03-29 | 505 | 505 | 505 | 505 | 8,000 | 364.36 |
| 1983-03-28 | 505 | 505 | 505 | 505 | 2,000 | 364.36 |
| 1983-03-26 | 505 | 505 | 505 | 505 | 3,000 | 364.36 |
| 1983-03-25 | 505 | 505 | 505 | 505 | 4,000 | 364.36 |
| 1983-03-24 | 505 | 505 | 505 | 505 | 4,000 | 364.36 |
| 1983-03-23 | 500 | 500 | 500 | 500 | 3,000 | 360.75 |
| 1983-03-22 | 500 | 500 | 500 | 500 | 6,000 | 360.75 |
| 1983-03-18 | 500 | 500 | 500 | 500 | 6,000 | 360.75 |
| 1983-03-17 | 500 | 500 | 495 | 500 | 18,000 | 360.75 |
| 1983-03-15 | 490 | 490 | 490 | 490 | 11,000 | 353.54 |
| 1983-03-14 | 490 | 490 | 490 | 490 | 2,000 | 353.54 |
| 1983-03-12 | 490 | 490 | 490 | 490 | 1,000 | 353.54 |
| 1983-03-11 | 490 | 490 | 490 | 490 | 2,000 | 353.54 |
| 1983-03-09 | 486 | 490 | 486 | 490 | 6,000 | 353.54 |
| 1983-03-08 | 490 | 490 | 490 | 490 | 15,000 | 353.54 |
| 1983-03-07 | 495 | 495 | 495 | 495 | 2,000 | 357.14 |
| 1983-03-05 | 495 | 495 | 495 | 495 | 2,000 | 357.14 |
| 1983-03-04 | 491 | 495 | 491 | 495 | 2,000 | 357.14 |
| 1983-03-03 | 489 | 492 | 489 | 492 | 13,000 | 354.98 |
| 1983-03-02 | 491 | 491 | 491 | 491 | 3,000 | 354.26 |
| 1983-02-26 | 496 | 496 | 490 | 490 | 18,000 | 353.54 |
| 1983-02-25 | 496 | 496 | 496 | 496 | 4,000 | 357.86 |
| 1983-02-24 | 498 | 498 | 497 | 497 | 6,000 | 358.59 |
| 1983-02-23 | 497 | 498 | 497 | 498 | 9,000 | 359.31 |
| 1983-02-22 | 498 | 498 | 498 | 498 | 15,000 | 359.31 |
| 1983-02-21 | 498 | 498 | 498 | 498 | 1,000 | 359.31 |
| 1983-02-18 | 500 | 500 | 500 | 500 | 1,000 | 360.75 |
| 1983-02-17 | 498 | 500 | 497 | 500 | 19,000 | 360.75 |
| 1983-02-16 | 498 | 498 | 498 | 498 | 4,000 | 359.31 |
| 1983-02-14 | 500 | 500 | 500 | 500 | 16,000 | 360.75 |
| 1983-02-12 | 500 | 500 | 500 | 500 | 12,000 | 360.75 |
| 1983-02-07 | 500 | 500 | 500 | 500 | 2,000 | 360.75 |
| 1983-02-05 | 501 | 501 | 501 | 501 | 2,000 | 361.47 |
| 1983-02-04 | 501 | 501 | 501 | 501 | 5,000 | 361.47 |
| 1983-02-03 | 501 | 501 | 501 | 501 | 2,000 | 361.47 |
| 1983-02-02 | 501 | 501 | 501 | 501 | 9,000 | 361.47 |
| 1983-02-01 | 501 | 501 | 501 | 501 | 5,000 | 361.47 |
| 1983-01-28 | 502 | 502 | 502 | 502 | 4,000 | 362.19 |
| 1983-01-25 | 503 | 503 | 503 | 503 | 12,000 | 362.92 |
| 1983-01-24 | 503 | 503 | 503 | 503 | 11,000 | 362.92 |
| 1983-01-22 | 503 | 503 | 503 | 503 | 12,000 | 362.92 |
| 1983-01-21 | 503 | 503 | 503 | 503 | 2,000 | 362.92 |
| 1983-01-19 | 503 | 503 | 503 | 503 | 3,000 | 362.92 |
| 1983-01-18 | 503 | 503 | 503 | 503 | 3,000 | 362.92 |
| 1983-01-17 | 503 | 503 | 503 | 503 | 2,000 | 362.92 |
| 1983-01-13 | 503 | 503 | 503 | 503 | 1,000 | 362.92 |
| 1983-01-12 | 503 | 503 | 503 | 503 | 10,000 | 362.92 |
| 1983-01-11 | 504 | 504 | 503 | 503 | 25,000 | 362.92 |
| 1983-01-08 | 503 | 503 | 503 | 503 | 4,000 | 362.92 |
| 1983-01-07 | 503 | 503 | 503 | 503 | 6,000 | 362.92 |
| 1983-01-06 | 503 | 503 | 503 | 503 | 32,000 | 362.92 |
| 1983-01-04 | 503 | 503 | 503 | 503 | 2,000 | 362.92 |
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
