6136 OSG の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-27	750	750	749	749	7,000	594.44
1984-12-26	749	750	749	750	7,000	595.24
1984-12-25	749	749	739	739	14,000	586.51
1984-12-22	769	769	769	769	17,000	610.32
1984-12-17	800	800	799	799	7,000	634.13
1984-12-15	800	800	800	800	33,000	634.92
1984-12-14	800	800	800	800	16,000	634.92
1984-12-13	800	800	795	800	17,000	634.92
1984-12-12	785	790	785	790	14,000	626.98
1984-12-11	794	794	785	785	32,000	623.02
1984-12-10	795	795	795	795	7,000	630.95
1984-12-07	810	810	800	800	33,000	634.92
1984-12-06	810	810	810	810	1,000	642.86
1984-12-05	801	811	801	811	17,000	643.65
1984-12-04	795	800	795	800	18,000	634.92
1984-12-03	800	800	800	800	10,000	634.92
1984-12-01	800	800	790	790	13,000	626.98
1984-11-30	795	800	790	800	18,000	634.92
1984-11-29	799	800	790	790	61,000	626.98
1984-11-27	818	818	818	818	20,000	649.21
1984-11-22	855	862	852	852	323,000	676.19
1984-11-21	840	865	840	859	338,000	681.75
1984-11-20	820	846	820	845	89,000	670.64
1984-11-19	815	830	815	830	68,000	658.73
1984-11-17	815	820	815	820	10,000	650.79
1984-11-16	825	825	820	820	22,000	650.79
1984-11-15	805	806	805	805	27,000	638.89
1984-11-14	805	805	805	805	33,000	638.89
1984-11-13	805	805	805	805	30,000	638.89
1984-11-12	815	815	810	810	20,000	642.86
1984-11-09	820	820	820	820	114,000	650.79
1984-11-08	820	820	820	820	49,000	650.79
1984-11-07	820	820	820	820	11,000	650.79
1984-11-06	820	825	818	825	36,000	654.76
1984-11-05	820	820	820	820	65,000	650.79
1984-11-02	829	830	820	820	78,000	650.79
1984-11-01	830	830	830	830	4,000	658.73
1984-10-31	830	835	820	830	72,000	658.73
1984-10-30	835	835	830	830	50,000	658.73
1984-10-29	843	850	836	850	398,000	674.60
1984-10-27	831	835	831	833	72,000	661.11
1984-10-26	812	831	812	831	23,000	659.52
1984-10-25	840	840	822	822	61,000	652.38
1984-10-24	848	848	835	835	93,000	662.70
1984-10-23	840	880	840	849	609,000	673.81
1984-10-22	815	829	815	829	48,000	657.94
1984-10-20	810	815	810	815	38,000	646.83
1984-10-18	805	805	805	805	69,000	638.89
1984-10-17	815	820	805	805	83,000	638.89
1984-10-16	811	820	810	810	45,000	642.86
1984-10-15	801	803	801	803	3,000	637.30
1984-10-12	820	820	798	798	73,000	633.33
1984-10-11	820	828	820	820	37,000	650.79
1984-10-09	845	848	820	820	178,000	650.79
1984-10-08	846	859	838	845	305,000	670.64
1984-10-06	840	850	836	842	373,000	668.25
1984-10-05	805	849	805	840	602,000	666.67
1984-10-04	801	805	798	798	184,000	633.33
1984-10-03	810	810	800	801	137,000	635.71
1984-10-02	810	830	800	810	432,000	642.86
1984-10-01	820	820	810	815	92,000	646.83
1984-09-29	820	825	815	815	66,000	646.83
1984-09-28	832	832	810	810	69,000	642.86
1984-09-27	827	834	805	834	129,000	661.91
1984-09-26	819	835	810	830	324,000	658.73
1984-09-25	800	820	800	801	174,000	635.71
1984-09-21	815	820	815	820	54,000	650.79
1984-09-20	800	839	800	835	620,000	662.70
1984-09-19	790	795	790	790	63,000	626.98
1984-09-18	801	801	795	800	80,000	634.92
1984-09-17	810	810	800	802	51,000	636.51
1984-09-14	799	820	798	806	197,000	639.68
1984-09-13	805	805	797	798	110,000	633.33
1984-09-12	800	809	795	805	119,000	638.89
1984-09-11	805	805	790	795	45,000	630.95
1984-09-10	825	825	790	799	340,000	634.13
1984-09-07	810	825	809	820	318,000	650.79
1984-09-06	800	800	765	770	339,000	611.11
1984-09-05	834	840	805	810	366,000	642.86
1984-09-04	855	859	826	826	567,000	655.56
1984-09-03	819	844	815	835	793,000	662.70
1984-09-01	805	810	790	809	155,000	642.06
1984-08-31	825	825	799	800	299,000	634.92
1984-08-30	825	825	809	825	430,000	654.76
1984-08-29	814	848	800	830	1,851,001	658.73
1984-08-28	759	815	755	815	805,000	646.83
1984-08-27	727	765	727	760	240,000	603.18
1984-08-25	729	730	725	730	83,000	579.37
1984-08-24	730	730	720	730	84,000	579.37
1984-08-23	740	740	730	730	155,000	579.37
1984-08-22	728	740	728	740	183,000	587.30
1984-08-21	740	740	720	720	139,000	571.43
1984-08-20	715	724	710	724	226,000	574.60
1984-08-18	711	715	711	715	129,000	567.46
1984-08-17	695	715	695	715	208,000	567.46
1984-08-16	685	685	685	685	100,000	543.65
1984-08-15	692	699	690	699	54,000	554.76
1984-08-14	690	691	690	690	36,000	547.62
1984-08-13	690	690	690	690	20,000	547.62
1984-08-10	707	731	707	710	111,000	563.49
1984-08-09	690	700	690	700	206,000	555.56
1984-08-08	690	690	690	690	73,000	547.62
1984-08-07	690	695	690	690	164,000	547.62
1984-08-06	690	693	690	693	195,000	550
1984-08-02	695	700	695	695	66,000	551.59
1984-08-01	700	700	700	700	6,000	555.56
1984-07-31	715	720	715	715	58,000	567.46
1984-07-28	725	725	725	725	10,000	575.40
1984-07-27	730	730	730	730	6,000	579.37
1984-07-26	750	750	744	744	24,000	590.48
1984-07-24	760	770	760	770	37,000	611.11
1984-07-23	770	770	764	765	50,000	607.14
1984-07-21	756	760	756	760	40,000	603.18
1984-07-20	745	756	745	756	80,000	600
1984-07-19	764	764	750	750	87,000	595.24
1984-07-18	764	769	755	755	54,000	599.21
1984-07-17	763	765	754	760	150,000	603.18
1984-07-16	765	765	763	763	76,000	605.56
1984-07-13	770	779	755	759	108,000	602.38
1984-07-12	755	784	755	770	408,000	611.11
1984-07-11	725	755	725	755	305,000	599.21
1984-07-10	715	725	715	725	315,000	575.40
1984-07-09	691	705	690	705	71,000	559.52
1984-07-07	690	700	690	690	53,000	547.62
1984-07-06	670	690	670	690	40,000	547.62
1984-07-05	670	670	665	665	13,000	527.78
1984-07-04	670	670	670	670	1,000	531.75
1984-07-03	675	675	670	670	4,000	531.75
1984-07-02	680	680	680	680	4,000	539.68
1984-06-30	678	678	678	678	2,000	538.10
1984-06-29	670	670	670	670	2,000	531.75
1984-06-28	660	660	660	660	1,000	523.81
1984-06-27	658	660	650	650	15,000	515.87
1984-06-26	660	660	660	660	2,000	523.81
1984-06-25	645	645	645	645	4,000	511.91
1984-06-23	630	630	630	630	10,000	500
1984-06-22	631	640	631	640	10,000	507.94
1984-06-21	630	651	630	651	9,000	516.67
1984-06-20	625	625	625	625	5,000	496.03
1984-06-19	619	619	615	615	6,000	488.10
1984-06-18	629	629	629	629	1,000	499.21
1984-06-16	630	630	630	630	5,000	500
1984-06-15	630	630	630	630	10,000	500
1984-06-14	640	640	630	630	29,000	500
1984-06-12	650	650	639	639	15,000	507.14
1984-06-06	690	690	690	690	3,000	547.62
1984-06-05	690	690	690	690	1,000	547.62
1984-06-02	699	699	699	699	1,000	554.76
1984-06-01	700	700	700	700	26,000	555.56
1984-05-31	695	700	695	700	4,000	555.56
1984-05-28	696	696	690	690	10,000	547.62
1984-05-26	760	760	755	760	10,000	548.34
1984-05-25	755	760	750	750	37,000	541.13
1984-05-24	731	731	730	730	4,000	526.70
1984-05-23	735	735	730	730	23,000	526.70
1984-05-21	741	755	741	755	7,000	544.73
1984-05-18	740	740	730	730	2,000	526.70
1984-05-17	750	750	750	750	17,000	541.13
1984-05-16	758	758	758	758	17,000	546.90
1984-05-15	770	770	770	770	14,000	555.56
1984-05-14	780	780	769	769	3,000	554.83
1984-05-11	799	799	781	781	17,000	563.49
1984-05-09	800	800	800	800	23,000	577.20
1984-05-08	770	780	770	780	15,000	562.77
1984-05-07	761	761	760	760	19,000	548.34
1984-05-04	760	760	760	760	27,000	548.34
1984-05-02	760	760	758	758	6,000	546.90
1984-05-01	758	758	755	756	7,000	545.46
1984-04-28	751	758	751	758	10,000	546.90
1984-04-25	758	758	758	758	4,000	546.90
1984-04-24	769	769	768	768	6,000	554.11
1984-04-21	769	769	769	769	3,000	554.83
1984-04-20	769	769	769	769	1,000	554.83
1984-04-19	770	770	769	769	10,000	554.83
1984-04-18	776	776	770	775	15,000	559.16
1984-04-17	790	790	785	785	9,000	566.38
1984-04-13	780	784	772	784	58,000	565.66
1984-04-12	770	780	768	770	64,000	555.56
1984-04-11	770	770	770	770	8,000	555.56
1984-04-09	764	770	764	770	11,000	555.56
1984-04-07	764	764	764	764	2,000	551.23
1984-04-06	770	770	770	770	7,000	555.56
1984-04-05	770	770	760	770	16,000	555.56
1984-04-04	780	780	769	769	14,000	554.83
1984-04-03	790	790	780	780	18,000	562.77
1984-04-02	800	800	800	800	4,000	577.20
1984-03-31	800	800	800	800	7,000	577.20
1984-03-30	809	809	809	809	10,000	583.69
1984-03-29	800	810	800	810	21,000	584.42
1984-03-24	825	825	824	824	9,000	594.52
1984-03-23	824	829	820	829	83,000	598.12
1984-03-22	840	840	824	824	56,000	594.52
1984-03-21	799	840	799	840	74,000	606.06
1984-03-19	806	810	799	799	10,000	576.48
1984-03-17	799	800	799	799	20,000	576.48
1984-03-16	785	786	780	780	42,000	562.77
1984-03-15	785	785	785	785	56,000	566.38
1984-03-09	850	870	850	865	296,000	624.10
1984-03-08	818	850	817	845	360,000	609.67
1984-03-07	765	799	765	799	243,000	576.48
1984-03-06	735	765	735	753	216,000	543.29
1984-03-05	720	730	720	728	55,000	525.25
1984-03-03	724	724	710	710	18,000	512.27
1984-03-02	710	730	705	730	170,000	526.70
1984-03-01	660	710	660	710	201,000	512.27
1984-02-29	656	656	650	656	33,000	473.30
1984-02-28	655	660	645	646	27,000	466.09
1984-02-27	660	660	650	660	66,000	476.19
1984-02-25	645	650	645	650	16,000	468.98
1984-02-24	639	650	639	650	77,000	468.98
1984-02-23	650	650	645	649	63,000	468.25
1984-02-22	621	650	621	649	95,000	468.25
1984-02-21	616	620	616	620	24,000	447.33
1984-02-20	620	620	615	615	27,000	443.72
1984-02-18	615	615	615	615	5,000	443.72
1984-02-17	610	610	610	610	7,000	440.12
1984-02-16	600	600	600	600	11,000	432.90
1984-02-15	600	600	600	600	7,000	432.90
1984-02-14	600	601	597	597	9,000	430.74
1984-02-13	597	597	595	595	7,000	429.29
1984-02-10	597	600	597	600	8,000	432.90
1984-02-09	597	600	597	600	12,000	432.90
1984-02-08	600	600	600	600	9,000	432.90
1984-02-07	615	615	604	604	14,000	435.79
1984-02-06	610	614	610	614	2,000	443
1984-02-04	604	604	604	604	1,000	435.79
1984-02-03	604	604	603	603	3,000	435.07
1984-02-02	601	603	601	603	9,000	435.07
1984-02-01	598	598	598	598	4,000	431.46
1984-01-31	595	603	593	603	15,000	435.07
1984-01-30	594	595	593	593	4,000	427.85
1984-01-28	595	595	595	595	3,000	429.29
1984-01-26	594	594	594	594	2,000	428.57
1984-01-25	595	595	595	595	2,000	429.29
1984-01-24	599	599	599	599	2,000	432.18
1984-01-23	605	607	604	604	17,000	435.79
1984-01-20	607	607	607	607	4,000	437.95
1984-01-19	607	607	607	607	10,000	437.95
1984-01-11	617	617	617	617	22,000	445.17
1984-01-05	618	618	618	618	1,000	445.89

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31