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