6136 OSG の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	560	560	560	560	4,000	533.33
1986-12-25	560	590	560	590	15,000	561.91
1986-12-24	561	561	560	560	13,000	533.33
1986-12-23	560	570	560	560	28,000	533.33
1986-12-22	580	580	565	565	13,000	538.10
1986-12-19	570	570	570	570	1,000	542.86
1986-12-18	581	581	581	581	14,000	553.33
1986-12-17	561	561	561	561	1,000	534.29
1986-12-16	569	569	550	550	10,000	523.81
1986-12-15	571	571	570	570	9,000	542.86
1986-12-12	570	570	565	565	17,000	538.10
1986-12-09	567	570	565	565	16,000	538.10
1986-12-08	570	570	565	565	16,000	538.10
1986-12-06	566	566	566	566	1,000	539.05
1986-12-05	565	565	562	565	13,000	538.10
1986-12-04	565	565	565	565	4,000	538.10
1986-12-03	565	565	565	565	14,000	538.10
1986-12-02	566	566	565	565	6,000	538.10
1986-12-01	565	570	565	565	14,000	538.10
1986-11-28	570	570	560	565	17,000	538.10
1986-11-27	560	560	560	560	4,000	533.33
1986-11-26	600	600	600	600	4,000	571.43
1986-11-20	580	580	560	560	6,000	533.33
1986-11-19	570	570	570	570	11,000	542.86
1986-11-18	572	572	570	570	8,000	542.86
1986-11-17	570	570	565	565	5,000	538.10
1986-11-14	569	570	569	570	7,000	542.86
1986-11-13	569	570	569	570	27,000	542.86
1986-11-12	556	556	556	556	4,000	529.52
1986-11-11	550	556	550	556	9,000	529.52
1986-11-10	554	554	554	554	2,000	527.62
1986-11-07	564	565	564	564	7,000	537.14
1986-11-06	569	569	569	569	3,000	541.91
1986-11-01	570	570	570	570	6,000	542.86
1986-10-31	520	560	520	560	73,000	533.33
1986-10-30	530	530	530	530	6,000	504.76
1986-10-29	550	550	550	550	10,000	523.81
1986-10-28	530	530	520	520	3,000	495.24
1986-10-24	540	540	515	515	5,000	490.48
1986-10-23	550	550	540	540	2,000	514.29
1986-10-22	550	550	540	540	6,000	514.29
1986-10-21	540	548	540	548	2,000	521.91
1986-10-20	545	550	545	550	13,000	523.81
1986-10-16	545	545	545	545	1,000	519.05
1986-10-15	550	550	550	550	4,000	523.81
1986-10-14	548	550	548	550	3,000	523.81
1986-10-09	512	512	512	512	15,000	487.62
1986-10-07	511	511	511	511	4,000	486.67
1986-10-06	514	514	510	510	13,000	485.71
1986-10-04	515	515	515	515	19,000	490.48
1986-10-01	585	600	575	575	18,000	547.62
1986-09-30	575	595	575	575	12,000	547.62
1986-09-26	595	595	595	595	4,000	566.67
1986-09-24	610	610	610	610	12,000	580.95
1986-09-22	611	611	610	610	18,000	580.95
1986-09-19	620	620	611	611	14,000	581.91
1986-09-18	612	620	612	612	27,000	582.86
1986-09-17	612	612	612	612	7,000	582.86
1986-09-16	611	621	611	612	23,000	582.86
1986-09-12	620	620	620	620	76,000	590.48
1986-09-11	620	620	620	620	5,000	590.48
1986-09-10	611	650	611	640	25,000	609.52
1986-09-09	620	640	620	620	22,000	590.48
1986-09-08	611	620	611	620	10,000	590.48
1986-09-05	611	611	610	610	10,000	580.95
1986-09-04	611	625	611	625	48,000	595.24
1986-09-03	605	625	605	625	65,000	595.24
1986-09-02	619	619	595	595	21,000	566.67
1986-09-01	660	660	660	660	2,000	628.57
1986-08-30	630	640	630	640	2,000	609.52
1986-08-29	630	630	630	630	1,000	600
1986-08-27	620	620	616	616	5,000	586.67
1986-08-26	625	625	625	625	7,000	595.24
1986-08-23	610	615	610	615	23,000	585.71
1986-08-22	611	611	611	611	7,000	581.91
1986-08-21	614	614	611	611	23,000	581.91
1986-08-20	615	615	615	615	27,000	585.71
1986-08-19	611	615	611	615	6,000	585.71
1986-08-18	610	611	610	611	5,000	581.91
1986-08-15	615	615	610	610	20,000	580.95
1986-08-14	611	611	611	611	4,000	581.91
1986-08-13	610	610	610	610	13,000	580.95
1986-08-12	610	610	610	610	30,000	580.95
1986-08-11	610	610	610	610	10,000	580.95
1986-08-08	610	610	598	598	27,000	569.52
1986-08-07	609	610	609	610	12,000	580.95
1986-08-06	610	620	610	610	37,000	580.95
1986-08-05	601	610	601	610	25,000	580.95
1986-08-04	610	610	605	610	3,000	580.95
1986-08-02	610	610	610	610	3,000	580.95
1986-08-01	600	610	600	610	36,000	580.95
1986-07-29	660	660	649	660	211,000	628.57
1986-07-28	670	670	670	670	9,000	638.10
1986-07-26	670	670	670	670	2,000	638.10
1986-07-25	665	670	665	667	6,000	635.24
1986-07-24	666	666	665	665	40,000	633.33
1986-07-23	675	675	675	675	6,000	642.86
1986-07-22	675	675	675	675	1,000	642.86
1986-07-21	680	684	666	666	7,000	634.29
1986-07-19	688	688	675	675	4,000	642.86
1986-07-18	675	690	675	690	42,000	657.14
1986-07-17	675	690	675	690	15,000	657.14
1986-07-16	676	679	675	675	17,000	642.86
1986-07-15	676	680	676	676	20,000	643.81
1986-07-14	675	676	675	676	3,000	643.81
1986-07-11	680	680	675	675	10,000	642.86
1986-07-10	675	695	675	680	16,000	647.62
1986-07-09	675	685	675	685	27,000	652.38
1986-07-08	680	680	675	675	15,000	642.86
1986-07-07	680	680	680	680	16,000	647.62
1986-07-05	670	670	670	670	2,000	638.10
1986-07-04	668	675	668	670	13,000	638.10
1986-07-03	669	678	668	678	12,000	645.71
1986-07-02	670	680	667	667	10,000	635.24
1986-07-01	680	680	670	670	8,000	638.10
1986-06-30	671	671	667	667	4,000	635.24
1986-06-28	670	670	670	670	14,000	638.10
1986-06-27	670	670	670	670	9,000	638.10
1986-06-26	675	675	670	670	4,000	638.10
1986-06-25	675	690	675	680	23,000	647.62
1986-06-24	675	685	675	685	7,000	652.38
1986-06-23	685	685	685	685	3,000	652.38
1986-06-21	695	695	695	695	22,000	661.91
1986-06-19	676	676	674	675	28,000	642.86
1986-06-18	680	680	676	680	21,000	647.62
1986-06-17	680	685	676	680	26,000	647.62
1986-06-16	676	680	675	680	15,000	647.62
1986-06-13	676	677	675	675	10,000	642.86
1986-06-12	678	678	676	676	3,000	643.81
1986-06-11	678	680	676	677	36,000	644.76
1986-06-10	677	677	677	677	15,000	644.76
1986-06-09	678	678	678	678	4,000	645.71
1986-06-07	679	679	677	677	8,000	644.76
1986-06-06	677	678	677	678	3,000	645.71
1986-06-05	679	680	677	680	15,000	647.62
1986-06-04	677	679	677	679	24,000	646.67
1986-06-03	677	677	677	677	6,000	644.76
1986-06-02	700	700	700	700	9,000	666.67
1986-05-31	679	679	679	679	3,000	646.67
1986-05-30	677	679	677	678	11,000	645.71
1986-05-29	678	678	677	677	9,000	644.76
1986-05-28	679	680	678	678	14,000	645.71
1986-05-27	700	700	678	678	53,000	645.71
1986-05-26	678	690	678	690	36,000	657.14
1986-05-24	683	683	680	680	5,000	647.62
1986-05-23	685	685	680	683	22,000	650.48
1986-05-22	685	686	685	685	9,000	652.38
1986-05-21	685	690	685	685	26,000	652.38
1986-05-20	685	685	685	685	17,000	652.38
1986-05-19	680	690	680	685	9,000	652.38
1986-05-17	690	690	690	690	2,000	657.14
1986-05-16	694	695	675	694	17,000	660.95
1986-05-15	690	695	690	694	21,000	660.95
1986-05-14	690	695	690	692	17,000	659.05
1986-05-13	690	690	690	690	20,000	657.14
1986-05-12	690	695	690	690	23,000	657.14
1986-05-09	695	695	690	690	14,000	657.14
1986-05-08	690	690	689	690	11,000	657.14
1986-05-07	690	690	690	690	24,000	657.14
1986-05-06	680	695	680	695	70,000	661.91
1986-05-02	695	695	680	685	26,000	652.38
1986-05-01	680	700	670	685	83,000	652.38
1986-04-30	681	681	681	681	2,000	648.57
1986-04-28	680	680	665	680	56,000	647.62
1986-04-26	680	683	665	665	53,000	633.33
1986-04-25	680	682	680	682	24,000	649.52
1986-04-24	680	685	680	680	15,000	647.62
1986-04-23	680	695	675	675	82,000	642.86
1986-04-22	670	680	670	675	73,000	642.86
1986-04-21	655	670	655	665	10,000	633.33
1986-04-19	660	660	655	660	11,000	628.57
1986-04-18	666	670	660	660	47,000	628.57
1986-04-17	680	680	670	670	20,000	638.10
1986-04-16	665	680	665	680	62,000	647.62
1986-04-15	669	676	667	667	22,000	635.24
1986-04-14	668	680	668	679	43,000	646.67
1986-04-11	650	650	650	650	30,000	619.05
1986-04-10	650	650	650	650	2,000	619.05
1986-04-09	640	660	640	650	25,000	619.05
1986-04-08	635	635	635	635	2,000	604.76
1986-04-07	634	636	632	632	24,000	601.91
1986-04-05	630	630	626	626	2,000	596.19
1986-04-04	635	635	632	635	18,000	604.76
1986-04-03	635	635	631	635	25,000	604.76
1986-04-02	635	635	630	630	27,000	600
1986-04-01	631	635	626	635	18,000	604.76
1986-03-31	631	631	626	630	24,000	600
1986-03-29	630	630	630	630	3,000	600
1986-03-28	630	640	630	635	19,000	604.76
1986-03-27	643	643	630	630	5,000	600
1986-03-26	633	635	624	633	56,000	602.86
1986-03-25	630	633	630	633	19,000	602.86
1986-03-24	625	630	622	630	25,000	600
1986-03-22	624	624	624	624	3,000	594.29
1986-03-20	631	631	622	623	11,000	593.33
1986-03-19	633	635	632	633	19,000	602.86
1986-03-18	648	648	631	631	5,000	600.95
1986-03-17	646	646	645	646	68,000	615.24
1986-03-14	650	650	645	646	24,000	615.24
1986-03-13	652	652	645	650	26,000	619.05
1986-03-12	672	672	652	652	33,000	620.95
1986-03-11	669	670	668	668	44,000	636.19
1986-03-10	669	679	660	660	41,000	628.57
1986-03-07	679	679	665	666	28,000	634.29
1986-03-06	680	680	665	665	32,000	633.33
1986-03-05	679	679	679	679	14,000	646.67
1986-03-04	680	680	665	665	29,000	633.33
1986-03-03	673	673	652	652	23,000	620.95
1986-03-01	678	678	678	678	12,000	645.71
1986-02-28	680	680	680	680	12,000	647.62
1986-02-27	680	680	673	673	118,000	640.95
1986-02-26	688	688	680	680	61,000	647.62
1986-02-25	676	685	673	685	101,000	652.38
1986-02-24	674	674	669	669	20,000	637.14
1986-02-22	661	661	661	661	16,000	629.52
1986-02-21	670	670	645	661	32,000	629.52
1986-02-20	660	660	641	641	45,000	610.48
1986-02-19	640	640	635	640	78,000	609.52
1986-02-18	655	655	640	640	20,000	609.52
1986-02-17	658	658	650	650	32,000	619.05
1986-02-15	635	640	632	640	30,000	609.52
1986-02-14	635	635	631	631	74,000	600.95
1986-02-13	635	635	633	635	26,000	604.76
1986-02-12	650	650	630	633	37,000	602.86
1986-02-10	630	635	630	635	22,000	604.76
1986-02-07	630	630	630	630	10,000	600
1986-02-06	630	630	630	630	5,000	600
1986-02-05	629	630	629	630	10,000	600
1986-02-04	635	635	630	630	24,000	600
1986-02-03	632	635	632	635	4,000	604.76
1986-02-01	626	635	626	635	14,000	604.76
1986-01-30	622	650	622	624	12,000	594.29
1986-01-29	629	630	620	620	46,000	590.48
1986-01-28	650	650	645	645	5,000	614.29
1986-01-27	650	660	645	660	45,000	628.57
1986-01-25	655	660	649	660	40,000	628.57
1986-01-24	648	660	648	660	64,000	628.57
1986-01-23	650	650	640	650	26,000	619.05
1986-01-22	620	630	620	620	16,000	590.48
1986-01-21	620	630	620	630	17,000	600
1986-01-20	620	620	618	618	12,000	588.57
1986-01-18	620	620	620	620	23,000	590.48
1986-01-17	620	625	620	623	29,000	593.33
1986-01-16	628	628	620	620	25,000	590.48
1986-01-14	626	628	626	628	20,000	598.10
1986-01-13	621	627	620	627	10,000	597.14
1986-01-10	620	626	620	621	7,000	591.43
1986-01-09	623	626	623	626	4,000	596.19
1986-01-08	625	627	625	627	5,000	597.14
1986-01-07	625	630	625	630	13,000	600
1986-01-06	650	650	625	625	18,000	595.24
1986-01-04	630	635	630	630	7,000	600

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