6136 OSG の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 680 | 680 | 680 | 680 | 3,000 | 647.62 |
| 1987-12-26 | 690 | 700 | 690 | 690 | 25,000 | 657.14 |
| 1987-12-25 | 700 | 701 | 690 | 690 | 33,000 | 657.14 |
| 1987-12-24 | 695 | 695 | 695 | 695 | 3,000 | 661.91 |
| 1987-12-23 | 695 | 695 | 695 | 695 | 6,000 | 661.91 |
| 1987-12-22 | 702 | 702 | 695 | 695 | 20,000 | 661.91 |
| 1987-12-18 | 700 | 700 | 690 | 690 | 33,000 | 657.14 |
| 1987-12-17 | 690 | 710 | 690 | 710 | 23,000 | 676.19 |
| 1987-12-16 | 700 | 700 | 690 | 690 | 33,000 | 657.14 |
| 1987-12-15 | 710 | 713 | 700 | 700 | 19,000 | 666.67 |
| 1987-12-14 | 700 | 715 | 700 | 715 | 22,000 | 680.95 |
| 1987-12-11 | 685 | 700 | 685 | 700 | 6,000 | 666.67 |
| 1987-12-10 | 690 | 700 | 690 | 690 | 32,000 | 657.14 |
| 1987-12-09 | 680 | 690 | 680 | 690 | 9,000 | 657.14 |
| 1987-12-08 | 688 | 688 | 688 | 688 | 3,000 | 655.24 |
| 1987-12-07 | 666 | 690 | 666 | 690 | 28,000 | 657.14 |
| 1987-12-05 | 665 | 665 | 665 | 665 | 5,000 | 633.33 |
| 1987-12-04 | 665 | 665 | 665 | 665 | 3,000 | 633.33 |
| 1987-12-03 | 675 | 675 | 675 | 675 | 1,000 | 642.86 |
| 1987-12-02 | 655 | 655 | 655 | 655 | 5,000 | 623.81 |
| 1987-12-01 | 680 | 695 | 680 | 695 | 3,000 | 661.91 |
| 1987-11-28 | 680 | 680 | 680 | 680 | 1,000 | 647.62 |
| 1987-11-26 | 690 | 690 | 685 | 685 | 16,000 | 652.38 |
| 1987-11-25 | 680 | 689 | 680 | 689 | 24,000 | 656.19 |
| 1987-11-24 | 680 | 680 | 675 | 675 | 13,000 | 642.86 |
| 1987-11-20 | 655 | 655 | 655 | 655 | 5,000 | 623.81 |
| 1987-11-18 | 655 | 655 | 655 | 655 | 7,000 | 623.81 |
| 1987-11-17 | 650 | 650 | 650 | 650 | 4,000 | 619.05 |
| 1987-11-16 | 630 | 630 | 630 | 630 | 1,000 | 600 |
| 1987-11-13 | 630 | 635 | 620 | 635 | 45,000 | 604.76 |
| 1987-11-12 | 630 | 630 | 630 | 630 | 4,000 | 600 |
| 1987-11-11 | 635 | 635 | 634 | 635 | 8,000 | 604.76 |
| 1987-11-10 | 655 | 655 | 644 | 645 | 21,000 | 614.29 |
| 1987-11-09 | 655 | 655 | 655 | 655 | 21,000 | 623.81 |
| 1987-11-07 | 655 | 655 | 655 | 655 | 31,000 | 623.81 |
| 1987-11-06 | 645 | 660 | 645 | 655 | 28,000 | 623.81 |
| 1987-11-05 | 665 | 665 | 655 | 655 | 24,000 | 623.81 |
| 1987-11-02 | 675 | 675 | 675 | 675 | 5,000 | 642.86 |
| 1987-10-31 | 651 | 665 | 651 | 665 | 3,000 | 633.33 |
| 1987-10-30 | 650 | 650 | 650 | 650 | 8,000 | 619.05 |
| 1987-10-29 | 650 | 650 | 650 | 650 | 2,000 | 619.05 |
| 1987-10-28 | 660 | 660 | 660 | 660 | 4,000 | 628.57 |
| 1987-10-27 | 630 | 640 | 630 | 640 | 39,000 | 609.52 |
| 1987-10-26 | 650 | 650 | 649 | 649 | 36,000 | 618.10 |
| 1987-10-24 | 650 | 650 | 650 | 650 | 1,000 | 619.05 |
| 1987-10-23 | 650 | 650 | 649 | 649 | 31,000 | 618.10 |
| 1987-10-22 | 681 | 681 | 680 | 680 | 25,000 | 647.62 |
| 1987-10-21 | 661 | 691 | 650 | 650 | 102,000 | 619.05 |
| 1987-10-20 | 660 | 660 | 660 | 660 | 12,000 | 628.57 |
| 1987-10-19 | 760 | 760 | 760 | 760 | 14,000 | 723.81 |
| 1987-10-16 | 750 | 750 | 750 | 750 | 35,000 | 714.29 |
| 1987-10-15 | 800 | 800 | 780 | 790 | 79,000 | 752.38 |
| 1987-10-14 | 779 | 800 | 770 | 800 | 66,000 | 761.91 |
| 1987-10-13 | 780 | 780 | 770 | 780 | 49,000 | 742.86 |
| 1987-10-12 | 788 | 788 | 775 | 780 | 38,000 | 742.86 |
| 1987-10-09 | 788 | 788 | 770 | 783 | 55,000 | 745.71 |
| 1987-10-08 | 770 | 790 | 760 | 790 | 178,000 | 752.38 |
| 1987-10-07 | 724 | 770 | 724 | 760 | 206,000 | 723.81 |
| 1987-10-06 | 715 | 716 | 715 | 715 | 7,000 | 680.95 |
| 1987-10-05 | 735 | 735 | 725 | 725 | 31,000 | 690.48 |
| 1987-10-02 | 735 | 735 | 735 | 735 | 12,000 | 700 |
| 1987-10-01 | 740 | 740 | 740 | 740 | 19,000 | 704.76 |
| 1987-09-30 | 730 | 730 | 730 | 730 | 7,000 | 695.24 |
| 1987-09-29 | 735 | 740 | 735 | 740 | 63,000 | 704.76 |
| 1987-09-26 | 740 | 740 | 734 | 735 | 14,000 | 700 |
| 1987-09-25 | 739 | 740 | 739 | 740 | 20,000 | 704.76 |
| 1987-09-24 | 701 | 750 | 695 | 740 | 79,000 | 704.76 |
| 1987-09-22 | 700 | 700 | 700 | 700 | 10,000 | 666.67 |
| 1987-09-21 | 759 | 759 | 735 | 735 | 17,000 | 700 |
| 1987-09-18 | 700 | 770 | 695 | 760 | 710,000 | 723.81 |
| 1987-09-17 | 675 | 700 | 675 | 700 | 40,000 | 666.67 |
| 1987-09-16 | 698 | 698 | 672 | 672 | 16,000 | 640 |
| 1987-09-14 | 665 | 666 | 665 | 666 | 390,000 | 634.29 |
| 1987-09-11 | 664 | 664 | 660 | 660 | 11,000 | 628.57 |
| 1987-09-10 | 670 | 670 | 670 | 670 | 7,000 | 638.10 |
| 1987-09-09 | 690 | 691 | 670 | 670 | 6,000 | 638.10 |
| 1987-09-08 | 690 | 690 | 690 | 690 | 8,000 | 657.14 |
| 1987-09-05 | 715 | 715 | 700 | 700 | 2,000 | 666.67 |
| 1987-09-04 | 700 | 730 | 700 | 719 | 8,000 | 684.76 |
| 1987-09-03 | 711 | 730 | 711 | 730 | 27,000 | 695.24 |
| 1987-09-02 | 690 | 750 | 690 | 750 | 329,000 | 714.29 |
| 1987-09-01 | 656 | 701 | 650 | 700 | 119,000 | 666.67 |
| 1987-08-31 | 646 | 646 | 646 | 646 | 3,000 | 615.24 |
| 1987-08-29 | 666 | 666 | 666 | 666 | 2,000 | 634.29 |
| 1987-08-28 | 666 | 670 | 666 | 666 | 9,000 | 634.29 |
| 1987-08-27 | 674 | 674 | 670 | 670 | 18,000 | 638.10 |
| 1987-08-26 | 665 | 670 | 660 | 660 | 62,000 | 628.57 |
| 1987-08-25 | 670 | 670 | 670 | 670 | 8,000 | 638.10 |
| 1987-08-24 | 650 | 670 | 650 | 670 | 24,000 | 638.10 |
| 1987-08-21 | 650 | 650 | 632 | 632 | 6,000 | 601.91 |
| 1987-08-20 | 641 | 650 | 630 | 630 | 9,000 | 600 |
| 1987-08-19 | 650 | 650 | 650 | 650 | 8,000 | 619.05 |
| 1987-08-18 | 650 | 650 | 640 | 640 | 10,000 | 609.52 |
| 1987-08-14 | 650 | 650 | 640 | 640 | 6,000 | 609.52 |
| 1987-08-13 | 660 | 660 | 650 | 655 | 8,000 | 623.81 |
| 1987-08-12 | 660 | 670 | 660 | 665 | 89,000 | 633.33 |
| 1987-08-11 | 650 | 658 | 650 | 658 | 18,000 | 626.67 |
| 1987-08-10 | 626 | 640 | 626 | 640 | 9,000 | 609.52 |
| 1987-08-07 | 650 | 650 | 630 | 630 | 16,000 | 600 |
| 1987-08-06 | 620 | 665 | 620 | 650 | 44,000 | 619.05 |
| 1987-08-05 | 620 | 625 | 620 | 621 | 8,000 | 591.43 |
| 1987-08-04 | 621 | 621 | 620 | 620 | 12,000 | 590.48 |
| 1987-08-03 | 625 | 625 | 620 | 620 | 22,000 | 590.48 |
| 1987-08-01 | 630 | 630 | 621 | 621 | 7,000 | 591.43 |
| 1987-07-31 | 625 | 625 | 620 | 620 | 25,000 | 590.48 |
| 1987-07-30 | 620 | 625 | 616 | 625 | 44,000 | 595.24 |
| 1987-07-29 | 610 | 610 | 610 | 610 | 3,000 | 580.95 |
| 1987-07-28 | 600 | 600 | 600 | 600 | 2,000 | 571.43 |
| 1987-07-27 | 620 | 620 | 620 | 620 | 4,000 | 590.48 |
| 1987-07-25 | 610 | 620 | 610 | 620 | 28,000 | 590.48 |
| 1987-07-24 | 620 | 620 | 620 | 620 | 22,000 | 590.48 |
| 1987-07-23 | 590 | 590 | 590 | 590 | 4,000 | 561.91 |
| 1987-07-21 | 618 | 620 | 618 | 620 | 10,000 | 590.48 |
| 1987-07-20 | 610 | 620 | 609 | 620 | 11,000 | 590.48 |
| 1987-07-17 | 601 | 610 | 601 | 610 | 10,000 | 580.95 |
| 1987-07-16 | 618 | 618 | 618 | 618 | 14,000 | 588.57 |
| 1987-07-15 | 601 | 610 | 601 | 610 | 3,000 | 580.95 |
| 1987-07-14 | 602 | 602 | 600 | 600 | 20,000 | 571.43 |
| 1987-07-13 | 600 | 600 | 600 | 600 | 2,000 | 571.43 |
| 1987-07-10 | 600 | 600 | 600 | 600 | 3,000 | 571.43 |
| 1987-07-09 | 596 | 596 | 596 | 596 | 2,000 | 567.62 |
| 1987-07-08 | 598 | 598 | 596 | 596 | 12,000 | 567.62 |
| 1987-07-06 | 616 | 616 | 616 | 616 | 1,000 | 586.67 |
| 1987-07-04 | 618 | 618 | 618 | 618 | 5,000 | 588.57 |
| 1987-07-03 | 616 | 618 | 616 | 618 | 6,000 | 588.57 |
| 1987-07-02 | 616 | 618 | 614 | 618 | 25,000 | 588.57 |
| 1987-07-01 | 620 | 620 | 616 | 616 | 25,000 | 586.67 |
| 1987-06-30 | 618 | 625 | 618 | 625 | 18,000 | 595.24 |
| 1987-06-29 | 618 | 618 | 618 | 618 | 9,000 | 588.57 |
| 1987-06-26 | 618 | 620 | 618 | 618 | 4,000 | 588.57 |
| 1987-06-25 | 620 | 629 | 618 | 618 | 7,000 | 588.57 |
| 1987-06-24 | 620 | 620 | 618 | 618 | 20,000 | 588.57 |
| 1987-06-23 | 620 | 630 | 618 | 630 | 6,000 | 600 |
| 1987-06-22 | 616 | 617 | 616 | 617 | 13,000 | 587.62 |
| 1987-06-19 | 618 | 618 | 617 | 617 | 17,000 | 587.62 |
| 1987-06-18 | 638 | 638 | 615 | 636 | 27,000 | 605.71 |
| 1987-06-17 | 618 | 632 | 618 | 630 | 38,000 | 600 |
| 1987-06-16 | 611 | 625 | 611 | 618 | 23,000 | 588.57 |
| 1987-06-15 | 603 | 610 | 602 | 606 | 26,000 | 577.14 |
| 1987-06-12 | 595 | 603 | 595 | 596 | 60,000 | 567.62 |
| 1987-06-10 | 582 | 585 | 582 | 582 | 14,000 | 554.29 |
| 1987-06-09 | 582 | 588 | 582 | 582 | 10,000 | 554.29 |
| 1987-06-08 | 589 | 589 | 588 | 588 | 3,000 | 560 |
| 1987-06-06 | 596 | 596 | 593 | 593 | 2,000 | 564.76 |
| 1987-06-05 | 572 | 599 | 572 | 599 | 9,000 | 570.48 |
| 1987-06-04 | 570 | 572 | 570 | 572 | 11,000 | 544.76 |
| 1987-06-03 | 560 | 570 | 550 | 570 | 24,000 | 542.86 |
| 1987-06-02 | 572 | 572 | 569 | 569 | 6,000 | 541.91 |
| 1987-06-01 | 576 | 576 | 568 | 568 | 14,000 | 540.95 |
| 1987-05-30 | 570 | 576 | 570 | 576 | 9,000 | 548.57 |
| 1987-05-29 | 570 | 576 | 570 | 570 | 9,000 | 542.86 |
| 1987-05-28 | 550 | 550 | 550 | 550 | 31,000 | 523.81 |
| 1987-05-27 | 527 | 531 | 510 | 510 | 12,000 | 485.71 |
| 1987-05-26 | 531 | 531 | 531 | 531 | 1,000 | 505.71 |
| 1987-05-25 | 540 | 540 | 516 | 516 | 8,000 | 491.43 |
| 1987-05-22 | 540 | 540 | 540 | 540 | 2,000 | 514.29 |
| 1987-05-21 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1987-05-20 | 550 | 550 | 550 | 550 | 4,000 | 523.81 |
| 1987-05-19 | 550 | 550 | 550 | 550 | 13,000 | 523.81 |
| 1987-05-18 | 550 | 550 | 544 | 550 | 21,000 | 523.81 |
| 1987-05-15 | 533 | 550 | 533 | 550 | 39,000 | 523.81 |
| 1987-05-14 | 535 | 535 | 535 | 535 | 1,000 | 509.52 |
| 1987-05-13 | 540 | 540 | 540 | 540 | 28,000 | 514.29 |
| 1987-05-11 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1987-05-08 | 540 | 540 | 540 | 540 | 16,000 | 514.29 |
| 1987-05-07 | 540 | 540 | 540 | 540 | 22,000 | 514.29 |
| 1987-05-02 | 540 | 540 | 540 | 540 | 10,000 | 514.29 |
| 1987-05-01 | 540 | 540 | 540 | 540 | 23,000 | 514.29 |
| 1987-04-30 | 540 | 540 | 540 | 540 | 1,000 | 514.29 |
| 1987-04-28 | 550 | 550 | 550 | 550 | 2,000 | 523.81 |
| 1987-04-25 | 530 | 530 | 530 | 530 | 3,000 | 504.76 |
| 1987-04-24 | 530 | 530 | 530 | 530 | 11,000 | 504.76 |
| 1987-04-23 | 530 | 530 | 529 | 530 | 20,000 | 504.76 |
| 1987-04-22 | 530 | 530 | 520 | 530 | 11,000 | 504.76 |
| 1987-04-21 | 520 | 520 | 520 | 520 | 5,000 | 495.24 |
| 1987-04-17 | 500 | 520 | 500 | 520 | 11,000 | 495.24 |
| 1987-04-16 | 500 | 500 | 500 | 500 | 3,000 | 476.19 |
| 1987-04-15 | 500 | 500 | 500 | 500 | 3,000 | 476.19 |
| 1987-04-14 | 480 | 480 | 480 | 480 | 10,000 | 457.14 |
| 1987-04-13 | 490 | 490 | 480 | 480 | 3,000 | 457.14 |
| 1987-04-10 | 490 | 490 | 490 | 490 | 30,000 | 466.67 |
| 1987-04-09 | 495 | 495 | 490 | 490 | 15,000 | 466.67 |
| 1987-04-08 | 520 | 520 | 505 | 505 | 14,000 | 480.95 |
| 1987-04-07 | 516 | 520 | 516 | 520 | 5,000 | 495.24 |
| 1987-04-04 | 506 | 506 | 506 | 506 | 1,000 | 481.91 |
| 1987-04-03 | 506 | 506 | 505 | 505 | 8,000 | 480.95 |
| 1987-04-02 | 509 | 509 | 505 | 505 | 8,000 | 480.95 |
| 1987-04-01 | 510 | 510 | 510 | 510 | 30,000 | 485.71 |
| 1987-03-31 | 530 | 530 | 510 | 510 | 5,000 | 485.71 |
| 1987-03-30 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1987-03-27 | 530 | 530 | 530 | 530 | 7,000 | 504.76 |
| 1987-03-26 | 525 | 531 | 520 | 531 | 14,000 | 505.71 |
| 1987-03-25 | 530 | 530 | 529 | 529 | 2,000 | 503.81 |
| 1987-03-23 | 530 | 530 | 530 | 530 | 3,000 | 504.76 |
| 1987-03-20 | 545 | 545 | 529 | 529 | 28,000 | 503.81 |
| 1987-03-19 | 550 | 555 | 545 | 545 | 10,000 | 519.05 |
| 1987-03-18 | 531 | 545 | 531 | 545 | 9,000 | 519.05 |
| 1987-03-17 | 546 | 546 | 545 | 545 | 33,000 | 519.05 |
| 1987-03-16 | 545 | 545 | 545 | 545 | 10,000 | 519.05 |
| 1987-03-13 | 555 | 555 | 555 | 555 | 2,000 | 528.57 |
| 1987-03-12 | 565 | 565 | 550 | 550 | 7,000 | 523.81 |
| 1987-03-11 | 565 | 565 | 565 | 565 | 2,000 | 538.10 |
| 1987-03-10 | 560 | 565 | 560 | 565 | 8,000 | 538.10 |
| 1987-03-07 | 555 | 555 | 555 | 555 | 1,000 | 528.57 |
| 1987-03-06 | 545 | 545 | 545 | 545 | 23,000 | 519.05 |
| 1987-03-04 | 600 | 600 | 595 | 595 | 6,000 | 566.67 |
| 1987-03-03 | 598 | 600 | 595 | 595 | 12,000 | 566.67 |
| 1987-03-02 | 608 | 608 | 608 | 608 | 2,000 | 579.05 |
| 1987-02-28 | 609 | 609 | 609 | 609 | 5,000 | 580 |
| 1987-02-27 | 610 | 610 | 609 | 609 | 8,000 | 580 |
| 1987-02-26 | 620 | 620 | 620 | 620 | 2,000 | 590.48 |
| 1987-02-25 | 620 | 620 | 620 | 620 | 7,000 | 590.48 |
| 1987-02-24 | 635 | 635 | 632 | 632 | 12,000 | 601.91 |
| 1987-02-23 | 630 | 640 | 628 | 635 | 39,000 | 604.76 |
| 1987-02-20 | 639 | 639 | 629 | 630 | 10,000 | 600 |
| 1987-02-19 | 640 | 640 | 617 | 630 | 71,000 | 600 |
| 1987-02-18 | 600 | 640 | 600 | 640 | 76,000 | 609.52 |
| 1987-02-17 | 578 | 600 | 578 | 600 | 58,000 | 571.43 |
| 1987-02-16 | 579 | 579 | 578 | 578 | 6,000 | 550.48 |
| 1987-02-13 | 578 | 578 | 578 | 578 | 2,000 | 550.48 |
| 1987-02-12 | 578 | 579 | 578 | 579 | 6,000 | 551.43 |
| 1987-02-10 | 575 | 579 | 575 | 579 | 3,000 | 551.43 |
| 1987-02-09 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
| 1987-02-07 | 560 | 560 | 560 | 560 | 3,000 | 533.33 |
| 1987-02-06 | 579 | 579 | 579 | 579 | 6,000 | 551.43 |
| 1987-02-05 | 578 | 579 | 578 | 579 | 3,000 | 551.43 |
| 1987-02-04 | 565 | 579 | 561 | 579 | 13,000 | 551.43 |
| 1987-02-03 | 567 | 570 | 567 | 570 | 3,000 | 542.86 |
| 1987-02-02 | 562 | 566 | 562 | 565 | 5,000 | 538.10 |
| 1987-01-31 | 562 | 562 | 562 | 562 | 1,000 | 535.24 |
| 1987-01-30 | 580 | 580 | 575 | 575 | 3,000 | 547.62 |
| 1987-01-29 | 575 | 575 | 575 | 575 | 11,000 | 547.62 |
| 1987-01-28 | 561 | 575 | 561 | 575 | 19,000 | 547.62 |
| 1987-01-27 | 570 | 570 | 570 | 570 | 4,000 | 542.86 |
| 1987-01-26 | 561 | 566 | 561 | 566 | 10,000 | 539.05 |
| 1987-01-24 | 570 | 570 | 570 | 570 | 11,000 | 542.86 |
| 1987-01-23 | 561 | 563 | 561 | 563 | 6,000 | 536.19 |
| 1987-01-22 | 561 | 561 | 560 | 560 | 13,000 | 533.33 |
| 1987-01-21 | 571 | 571 | 571 | 571 | 6,000 | 543.81 |
| 1987-01-20 | 560 | 561 | 560 | 561 | 11,000 | 534.29 |
| 1987-01-19 | 560 | 560 | 560 | 560 | 11,000 | 533.33 |
| 1987-01-14 | 570 | 570 | 570 | 570 | 2,000 | 542.86 |
| 1987-01-13 | 570 | 570 | 570 | 570 | 4,000 | 542.86 |
| 1987-01-12 | 579 | 579 | 579 | 579 | 1,000 | 551.43 |
| 1987-01-09 | 551 | 593 | 551 | 593 | 7,000 | 564.76 |
| 1987-01-08 | 570 | 570 | 550 | 550 | 26,000 | 523.81 |
| 1987-01-07 | 600 | 600 | 575 | 575 | 45,000 | 547.62 |
| 1987-01-06 | 589 | 596 | 589 | 596 | 14,000 | 567.62 |
| 1987-01-05 | 589 | 589 | 589 | 589 | 1,000 | 560.95 |
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