6136 OSG の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	630	630	630	630	9,000	600
1985-12-27	641	641	641	641	5,000	610.48
1985-12-26	645	645	645	645	13,000	614.29
1985-12-25	660	660	645	645	5,000	614.29
1985-12-24	650	650	641	641	9,000	610.48
1985-12-23	660	660	645	645	11,000	614.29
1985-12-21	643	650	643	650	2,000	619.05
1985-12-20	646	646	640	641	19,000	610.48
1985-12-19	645	645	640	640	20,000	609.52
1985-12-18	648	648	625	640	36,000	609.52
1985-12-17	652	660	650	650	19,000	619.05
1985-12-16	660	670	660	661	46,000	629.52
1985-12-13	670	675	660	660	49,000	628.57
1985-12-12	675	680	670	670	12,000	638.10
1985-12-11	680	680	675	680	16,000	647.62
1985-12-10	681	681	680	680	10,000	647.62
1985-12-09	690	690	680	680	12,000	647.62
1985-12-07	681	686	680	686	5,000	653.33
1985-12-06	681	688	681	685	8,000	652.38
1985-12-05	651	690	651	689	42,000	656.19
1985-12-04	681	685	659	660	19,000	628.57
1985-12-03	689	689	680	680	33,000	647.62
1985-12-02	689	689	685	686	20,000	653.33
1985-11-30	689	689	682	682	10,000	649.52
1985-11-29	694	694	681	681	71,000	648.57
1985-11-28	680	700	680	695	60,000	661.91
1985-11-27	666	680	666	677	40,000	644.76
1985-11-26	800	805	791	792	44,000	628.57
1985-11-25	810	810	799	800	62,000	634.92
1985-11-22	800	804	797	800	123,000	634.92
1985-11-21	800	800	795	797	97,000	632.54
1985-11-20	796	798	790	795	32,000	630.95
1985-11-19	796	798	790	790	32,000	626.98
1985-11-18	800	800	795	795	85,000	630.95
1985-11-16	790	795	790	795	15,000	630.95
1985-11-15	789	790	789	790	26,000	626.98
1985-11-14	789	789	785	789	41,000	626.19
1985-11-13	794	795	790	794	74,000	630.16
1985-11-12	793	795	792	794	38,000	630.16
1985-11-11	780	795	780	791	64,000	627.78
1985-11-08	790	790	782	790	42,000	626.98
1985-11-07	793	800	793	793	122,000	629.37
1985-11-06	798	799	797	798	30,000	633.33
1985-11-05	795	800	795	799	48,000	634.13
1985-11-01	790	790	765	765	52,000	607.14
1985-10-31	799	800	791	791	47,000	627.78
1985-10-30	799	800	798	800	48,000	634.92
1985-10-29	795	800	790	799	38,000	634.13
1985-10-28	792	800	791	800	26,000	634.92
1985-10-26	780	795	780	791	24,000	627.78
1985-10-25	786	795	786	790	98,000	626.98
1985-10-24	790	790	780	780	41,000	619.05
1985-10-23	800	801	780	789	79,000	626.19
1985-10-22	780	790	776	790	104,000	626.98
1985-10-21	770	770	770	770	15,000	611.11
1985-10-19	775	775	769	770	9,000	611.11
1985-10-18	755	776	755	776	12,000	615.87
1985-10-17	750	755	749	750	49,000	595.24
1985-10-15	746	750	746	749	16,000	594.44
1985-10-14	741	741	741	741	6,000	588.10
1985-10-11	750	750	741	741	6,000	588.10
1985-10-09	750	750	740	740	8,000	587.30
1985-10-08	745	745	743	743	9,000	589.68
1985-10-07	741	750	741	742	16,000	588.89
1985-10-05	740	750	740	740	9,000	587.30
1985-10-04	737	740	736	740	20,000	587.30
1985-10-03	748	748	737	737	3,000	584.92
1985-10-02	745	745	736	736	3,000	584.13
1985-10-01	750	750	735	735	45,000	583.33
1985-09-30	739	747	735	747	16,000	592.86
1985-09-28	749	749	749	749	1,000	594.44
1985-09-27	740	750	740	750	21,000	595.24
1985-09-26	730	736	730	736	19,000	584.13
1985-09-25	743	750	743	750	83,000	595.24
1985-09-24	741	749	740	749	28,000	594.44
1985-09-21	740	740	740	740	2,000	587.30
1985-09-20	731	731	730	731	9,000	580.16
1985-09-19	730	731	730	731	3,000	580.16
1985-09-18	730	736	725	725	31,000	575.40
1985-09-17	735	735	725	725	5,000	575.40
1985-09-13	718	725	718	725	16,000	575.40
1985-09-12	720	725	717	723	29,000	573.81
1985-09-11	720	720	720	720	104,000	571.43
1985-09-10	734	734	720	720	4,000	571.43
1985-09-07	734	736	734	736	4,000	584.13
1985-09-06	735	736	735	736	2,000	584.13
1985-09-05	734	734	734	734	1,000	582.54
1985-09-04	735	735	734	734	4,000	582.54
1985-09-03	745	745	735	735	19,000	583.33
1985-09-02	750	750	750	750	5,000	595.24
1985-08-31	745	750	745	750	36,000	595.24
1985-08-30	747	750	745	745	76,000	591.27
1985-08-29	749	750	747	747	36,000	592.86
1985-08-28	752	753	750	750	34,000	595.24
1985-08-27	750	750	750	750	33,000	595.24
1985-08-26	750	751	745	750	49,000	595.24
1985-08-24	730	750	730	750	44,000	595.24
1985-08-23	725	730	725	730	52,000	579.37
1985-08-22	725	725	725	725	3,000	575.40
1985-08-20	721	721	721	721	1,000	572.22
1985-08-19	715	721	715	721	3,000	572.22
1985-08-17	720	720	720	720	1,000	571.43
1985-08-16	703	705	703	705	6,000	559.52
1985-08-15	701	702	701	702	16,000	557.14
1985-08-14	711	712	702	702	16,000	557.14
1985-08-13	715	715	710	710	9,000	563.49
1985-08-12	716	720	715	715	8,000	567.46
1985-08-09	720	721	720	720	6,000	571.43
1985-08-08	715	715	715	715	5,000	567.46
1985-08-07	711	716	711	715	9,000	567.46
1985-08-06	710	711	710	710	11,000	563.49
1985-08-05	702	706	702	706	6,000	560.32
1985-08-03	701	705	701	701	23,000	556.35
1985-08-02	701	701	700	701	23,000	556.35
1985-08-01	704	704	701	701	14,000	556.35
1985-07-31	704	704	704	704	17,000	558.73
1985-07-30	704	704	704	704	1,000	558.73
1985-07-29	695	695	695	695	277,000	551.59
1985-07-26	721	745	721	745	28,000	591.27
1985-07-25	733	733	720	720	60,000	571.43
1985-07-24	735	740	730	733	44,000	581.75
1985-07-23	741	741	725	741	16,000	588.10
1985-07-22	745	745	745	745	5,000	591.27
1985-07-20	755	755	740	740	12,000	587.30
1985-07-19	750	750	745	750	21,000	595.24
1985-07-18	748	750	748	748	3,000	593.65
1985-07-17	745	745	745	745	38,000	591.27
1985-07-16	750	750	740	745	76,000	591.27
1985-07-15	760	769	750	750	54,000	595.24
1985-07-12	751	760	751	760	18,000	603.18
1985-07-10	760	760	750	750	9,000	595.24
1985-07-09	770	770	760	770	8,000	611.11
1985-07-08	770	770	770	770	2,000	611.11
1985-07-06	770	770	750	750	6,000	595.24
1985-07-05	775	775	770	772	13,000	612.70
1985-07-04	765	769	750	769	12,000	610.32
1985-07-03	767	767	765	765	17,000	607.14
1985-07-02	768	768	767	767	49,000	608.73
1985-07-01	770	770	758	768	20,000	609.52
1985-06-29	769	770	769	770	30,000	611.11
1985-06-28	760	770	754	770	34,000	611.11
1985-06-27	760	760	753	754	26,000	598.41
1985-06-26	751	760	750	760	40,000	603.18
1985-06-25	759	760	750	750	10,000	595.24
1985-06-24	752	760	750	760	27,000	603.18
1985-06-22	751	751	750	751	13,000	596.03
1985-06-21	750	754	750	751	110,000	596.03
1985-06-20	750	754	750	751	55,000	596.03
1985-06-19	759	760	750	750	74,000	595.24
1985-06-18	745	760	744	760	97,000	603.18
1985-06-17	748	748	731	745	56,000	591.27
1985-06-15	748	748	748	748	8,000	593.65
1985-06-14	732	750	731	750	24,000	595.24
1985-06-13	730	750	730	750	15,000	595.24
1985-06-12	734	734	734	734	9,000	582.54
1985-06-11	735	735	725	733	12,000	581.75
1985-06-10	700	735	700	735	28,000	583.33
1985-06-07	676	700	676	700	37,000	555.56
1985-06-06	696	696	693	696	27,000	552.38
1985-06-05	690	700	690	696	33,000	552.38
1985-06-04	690	691	690	690	32,000	547.62
1985-06-03	715	715	680	685	26,000	543.65
1985-06-01	724	724	715	715	12,000	567.46
1985-05-31	730	730	730	730	8,000	579.37
1985-05-30	730	730	728	730	16,000	579.37
1985-05-29	720	730	711	715	52,000	567.46
1985-05-28	725	730	725	730	4,000	579.37
1985-05-27	720	720	710	711	21,000	564.29
1985-05-25	730	741	730	730	9,000	579.37
1985-05-24	741	741	740	740	14,000	587.30
1985-05-23	742	742	739	740	13,000	587.30
1985-05-22	732	732	731	732	16,000	580.95
1985-05-21	730	730	720	730	14,000	579.37
1985-05-20	740	740	720	730	35,000	579.37
1985-05-18	731	740	730	730	11,000	579.37
1985-05-17	720	735	720	730	22,000	579.37
1985-05-16	744	744	705	720	26,000	571.43
1985-05-15	750	750	745	750	10,000	595.24
1985-05-14	763	764	740	740	61,000	587.30
1985-05-13	764	764	755	764	18,000	606.35
1985-05-10	770	770	760	764	19,000	606.35
1985-05-09	770	770	760	768	17,000	609.52
1985-05-08	760	765	760	765	105,000	607.14
1985-05-07	760	760	745	760	11,000	603.18
1985-05-04	746	750	746	750	15,000	595.24
1985-05-02	741	750	741	745	14,000	591.27
1985-05-01	741	750	741	741	8,000	588.10
1985-04-30	749	749	749	749	9,000	594.44
1985-04-27	729	729	729	729	5,000	578.57
1985-04-26	725	745	725	739	99,000	586.51
1985-04-25	740	740	725	725	52,000	575.40
1985-04-24	746	746	740	740	8,000	587.30
1985-04-23	750	754	745	750	42,000	595.24
1985-04-20	695	696	695	695	17,000	551.59
1985-04-19	695	700	687	690	64,000	547.62
1985-04-18	711	711	700	700	13,000	555.56
1985-04-17	710	710	710	710	18,000	563.49
1985-04-16	710	710	707	710	17,000	563.49
1985-04-15	720	730	720	720	9,000	571.43
1985-04-12	730	730	710	720	46,000	571.43
1985-04-11	725	730	720	730	40,000	579.37
1985-04-10	730	730	720	720	46,000	571.43
1985-04-09	735	735	724	730	35,000	579.37
1985-04-08	737	738	735	736	15,000	584.13
1985-04-06	735	735	735	735	7,000	583.33
1985-04-05	735	740	735	740	30,000	587.30
1985-04-04	740	745	735	735	33,000	583.33
1985-04-03	748	748	730	730	44,000	579.37
1985-04-02	750	751	750	750	34,000	595.24
1985-04-01	750	750	746	750	16,000	595.24
1985-03-30	750	760	745	745	37,000	591.27
1985-03-29	755	761	745	745	60,000	591.27
1985-03-28	760	760	748	748	29,000	593.65
1985-03-27	760	760	760	760	69,000	603.18
1985-03-26	770	770	760	760	72,000	603.18
1985-03-25	778	784	766	766	24,000	607.94
1985-03-23	766	777	766	777	9,000	616.67
1985-03-22	770	780	765	765	12,000	607.14
1985-03-20	761	775	761	766	44,000	607.94
1985-03-19	751	765	750	765	24,000	607.14
1985-03-18	750	760	750	750	12,000	595.24
1985-03-15	750	750	740	740	51,000	587.30
1985-03-14	740	746	740	746	16,000	592.06
1985-03-12	755	755	729	729	57,000	578.57
1985-03-11	765	765	759	759	12,000	602.38
1985-03-08	748	765	748	765	21,000	607.14
1985-03-07	760	760	752	752	76,000	596.83
1985-03-06	765	765	760	765	19,000	607.14
1985-03-05	770	770	760	765	44,000	607.14
1985-03-04	770	770	770	770	8,000	611.11
1985-03-02	760	760	755	760	33,000	603.18
1985-03-01	760	760	760	760	17,000	603.18
1985-02-28	751	761	751	751	26,000	596.03
1985-02-27	750	770	749	760	20,000	603.18
1985-02-26	749	749	741	741	25,000	588.10
1985-02-25	745	745	740	740	29,000	587.30
1985-02-23	745	749	745	749	33,000	594.44
1985-02-22	749	749	742	749	44,000	594.44
1985-02-21	745	745	740	745	31,000	591.27
1985-02-20	749	749	749	749	29,000	594.44
1985-02-19	751	751	745	745	16,000	591.27
1985-02-18	750	750	745	745	18,000	591.27
1985-02-15	732	740	731	740	27,000	587.30
1985-02-14	730	731	730	731	33,000	580.16
1985-02-13	731	740	731	735	10,000	583.33
1985-02-08	715	726	715	726	37,000	576.19
1985-02-07	730	730	700	700	103,000	555.56
1985-02-06	720	720	720	720	24,000	571.43
1985-02-05	720	725	720	720	53,000	571.43
1985-02-04	740	740	720	730	36,000	579.37
1985-02-02	760	760	750	750	62,000	595.24
1985-02-01	760	760	760	760	9,000	603.18
1985-01-31	756	756	756	756	12,000	600
1985-01-30	770	770	750	750	129,000	595.24
1985-01-29	765	770	760	770	29,000	611.11
1985-01-28	781	781	760	770	32,000	611.11
1985-01-25	773	780	773	775	13,000	615.08
1985-01-24	760	770	755	770	76,000	611.11
1985-01-23	755	760	755	760	7,000	603.18
1985-01-22	750	752	750	752	12,000	596.83
1985-01-19	750	755	749	749	10,000	594.44
1985-01-18	752	752	750	750	16,000	595.24
1985-01-14	750	750	750	750	29,000	595.24
1985-01-11	750	750	749	750	32,000	595.24
1985-01-09	749	751	749	751	20,000	596.03
1985-01-08	749	750	749	750	98,000	595.24
1985-01-07	748	749	748	749	45,000	594.44
1985-01-05	749	750	749	750	29,000	595.24
1985-01-04	751	751	749	749	7,000	594.44

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