6136 OSG の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 810 | 810 | 810 | 810 | 2,000 | 771.43 |
| 1988-12-27 | 790 | 810 | 790 | 810 | 31,000 | 771.43 |
| 1988-12-26 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 1988-12-24 | 790 | 790 | 790 | 790 | 3,000 | 752.38 |
| 1988-12-23 | 801 | 801 | 799 | 799 | 14,000 | 760.95 |
| 1988-12-21 | 815 | 818 | 800 | 800 | 8,000 | 761.91 |
| 1988-12-20 | 815 | 815 | 805 | 805 | 23,000 | 766.67 |
| 1988-12-19 | 805 | 810 | 805 | 810 | 14,000 | 771.43 |
| 1988-12-16 | 810 | 819 | 801 | 801 | 53,000 | 762.86 |
| 1988-12-15 | 805 | 805 | 797 | 797 | 5,000 | 759.05 |
| 1988-12-14 | 796 | 806 | 796 | 806 | 7,000 | 767.62 |
| 1988-12-13 | 790 | 791 | 790 | 791 | 12,000 | 753.33 |
| 1988-12-12 | 816 | 819 | 810 | 810 | 13,000 | 771.43 |
| 1988-12-09 | 814 | 814 | 811 | 811 | 18,000 | 772.38 |
| 1988-12-08 | 815 | 816 | 811 | 814 | 29,000 | 775.24 |
| 1988-12-07 | 812 | 815 | 811 | 815 | 25,000 | 776.19 |
| 1988-12-06 | 800 | 819 | 800 | 811 | 17,000 | 772.38 |
| 1988-12-03 | 809 | 811 | 809 | 811 | 22,000 | 772.38 |
| 1988-12-01 | 790 | 810 | 790 | 810 | 8,000 | 771.43 |
| 1988-11-30 | 810 | 820 | 800 | 800 | 16,000 | 761.91 |
| 1988-11-29 | 790 | 810 | 790 | 810 | 2,000 | 771.43 |
| 1988-11-28 | 809 | 809 | 790 | 795 | 10,000 | 757.14 |
| 1988-11-26 | 810 | 810 | 810 | 810 | 6,000 | 771.43 |
| 1988-11-25 | 810 | 810 | 810 | 810 | 2,000 | 771.43 |
| 1988-11-24 | 810 | 810 | 810 | 810 | 4,000 | 771.43 |
| 1988-11-22 | 810 | 810 | 810 | 810 | 4,000 | 771.43 |
| 1988-11-21 | 820 | 820 | 820 | 820 | 10,000 | 780.95 |
| 1988-11-18 | 810 | 810 | 810 | 810 | 3,000 | 771.43 |
| 1988-11-17 | 802 | 810 | 802 | 810 | 15,000 | 771.43 |
| 1988-11-15 | 820 | 820 | 810 | 810 | 7,000 | 771.43 |
| 1988-11-14 | 780 | 780 | 780 | 780 | 7,000 | 742.86 |
| 1988-11-11 | 780 | 780 | 780 | 780 | 5,000 | 742.86 |
| 1988-11-10 | 790 | 795 | 790 | 790 | 14,000 | 752.38 |
| 1988-11-09 | 800 | 800 | 800 | 800 | 9,000 | 761.91 |
| 1988-11-08 | 820 | 820 | 800 | 805 | 27,000 | 766.67 |
| 1988-11-07 | 810 | 810 | 810 | 810 | 6,000 | 771.43 |
| 1988-11-05 | 820 | 820 | 820 | 820 | 3,000 | 780.95 |
| 1988-11-04 | 820 | 820 | 814 | 820 | 17,000 | 780.95 |
| 1988-11-01 | 820 | 820 | 819 | 820 | 5,000 | 780.95 |
| 1988-10-31 | 810 | 820 | 805 | 820 | 7,000 | 780.95 |
| 1988-10-29 | 810 | 810 | 810 | 810 | 8,000 | 771.43 |
| 1988-10-28 | 805 | 810 | 805 | 810 | 20,000 | 771.43 |
| 1988-10-27 | 805 | 805 | 805 | 805 | 2,000 | 766.67 |
| 1988-10-26 | 810 | 810 | 810 | 810 | 20,000 | 771.43 |
| 1988-10-25 | 810 | 810 | 809 | 810 | 21,000 | 771.43 |
| 1988-10-24 | 810 | 810 | 810 | 810 | 12,000 | 771.43 |
| 1988-10-22 | 810 | 810 | 810 | 810 | 1,000 | 771.43 |
| 1988-10-21 | 810 | 810 | 810 | 810 | 7,000 | 771.43 |
| 1988-10-19 | 800 | 810 | 800 | 810 | 6,000 | 771.43 |
| 1988-10-18 | 780 | 780 | 780 | 780 | 9,000 | 742.86 |
| 1988-10-17 | 790 | 790 | 770 | 770 | 12,000 | 733.33 |
| 1988-10-07 | 820 | 825 | 820 | 820 | 42,000 | 780.95 |
| 1988-10-06 | 830 | 830 | 820 | 820 | 31,000 | 780.95 |
| 1988-10-05 | 820 | 820 | 820 | 820 | 4,000 | 780.95 |
| 1988-10-04 | 820 | 820 | 820 | 820 | 10,000 | 780.95 |
| 1988-10-03 | 830 | 830 | 820 | 830 | 16,000 | 790.48 |
| 1988-10-01 | 835 | 835 | 830 | 830 | 9,000 | 790.48 |
| 1988-09-29 | 801 | 810 | 801 | 810 | 7,000 | 771.43 |
| 1988-09-28 | 800 | 800 | 800 | 800 | 1,000 | 761.91 |
| 1988-09-27 | 820 | 820 | 820 | 820 | 9,000 | 780.95 |
| 1988-09-26 | 830 | 840 | 830 | 840 | 9,000 | 800 |
| 1988-09-22 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 1988-09-21 | 840 | 840 | 830 | 830 | 28,000 | 790.48 |
| 1988-09-20 | 850 | 850 | 835 | 835 | 32,000 | 795.24 |
| 1988-09-19 | 840 | 840 | 840 | 840 | 9,000 | 800 |
| 1988-09-16 | 840 | 840 | 840 | 840 | 1,000 | 800 |
| 1988-09-14 | 840 | 845 | 840 | 845 | 11,000 | 804.76 |
| 1988-09-13 | 830 | 830 | 830 | 830 | 1,000 | 790.48 |
| 1988-09-12 | 830 | 830 | 830 | 830 | 5,000 | 790.48 |
| 1988-09-08 | 829 | 830 | 820 | 830 | 8,000 | 790.48 |
| 1988-09-07 | 830 | 830 | 820 | 820 | 16,000 | 780.95 |
| 1988-09-06 | 820 | 830 | 820 | 830 | 4,000 | 790.48 |
| 1988-09-02 | 850 | 850 | 850 | 850 | 5,000 | 809.52 |
| 1988-08-31 | 845 | 859 | 845 | 854 | 29,000 | 813.33 |
| 1988-08-30 | 802 | 855 | 802 | 855 | 91,000 | 814.29 |
| 1988-08-29 | 802 | 802 | 802 | 802 | 2,000 | 763.81 |
| 1988-08-27 | 796 | 796 | 790 | 790 | 7,000 | 752.38 |
| 1988-08-26 | 795 | 810 | 790 | 795 | 14,000 | 757.14 |
| 1988-08-25 | 800 | 800 | 796 | 796 | 24,000 | 758.10 |
| 1988-08-24 | 800 | 805 | 796 | 805 | 15,000 | 766.67 |
| 1988-08-23 | 810 | 810 | 810 | 810 | 8,000 | 771.43 |
| 1988-08-22 | 796 | 810 | 796 | 810 | 17,000 | 771.43 |
| 1988-08-19 | 797 | 800 | 797 | 800 | 4,000 | 761.91 |
| 1988-08-18 | 800 | 805 | 800 | 800 | 19,000 | 761.91 |
| 1988-08-17 | 790 | 800 | 790 | 800 | 20,000 | 761.91 |
| 1988-08-16 | 797 | 800 | 797 | 800 | 6,000 | 761.91 |
| 1988-08-15 | 800 | 800 | 797 | 797 | 13,000 | 759.05 |
| 1988-08-12 | 785 | 785 | 785 | 785 | 1,000 | 747.62 |
| 1988-08-11 | 785 | 785 | 785 | 785 | 3,000 | 747.62 |
| 1988-08-10 | 791 | 791 | 785 | 790 | 85,000 | 752.38 |
| 1988-08-09 | 805 | 805 | 800 | 801 | 5,000 | 762.86 |
| 1988-08-08 | 790 | 800 | 790 | 800 | 31,000 | 761.91 |
| 1988-08-06 | 780 | 780 | 780 | 780 | 17,000 | 742.86 |
| 1988-08-05 | 830 | 830 | 820 | 820 | 17,000 | 780.95 |
| 1988-08-04 | 840 | 840 | 830 | 830 | 20,000 | 790.48 |
| 1988-08-03 | 840 | 840 | 840 | 840 | 10,000 | 800 |
| 1988-08-02 | 835 | 835 | 835 | 835 | 4,000 | 795.24 |
| 1988-08-01 | 850 | 850 | 830 | 830 | 9,000 | 790.48 |
| 1988-07-30 | 830 | 830 | 830 | 830 | 2,000 | 790.48 |
| 1988-07-29 | 841 | 841 | 830 | 840 | 7,000 | 800 |
| 1988-07-27 | 839 | 839 | 839 | 839 | 3,000 | 799.05 |
| 1988-07-26 | 845 | 845 | 845 | 845 | 9,000 | 804.76 |
| 1988-07-25 | 850 | 850 | 845 | 845 | 12,000 | 804.76 |
| 1988-07-23 | 830 | 840 | 830 | 840 | 29,000 | 800 |
| 1988-07-21 | 815 | 830 | 800 | 800 | 10,000 | 761.91 |
| 1988-07-20 | 823 | 823 | 813 | 823 | 5,000 | 783.81 |
| 1988-07-19 | 827 | 830 | 813 | 813 | 11,000 | 774.29 |
| 1988-07-18 | 826 | 827 | 826 | 827 | 4,000 | 787.62 |
| 1988-07-15 | 824 | 824 | 815 | 815 | 19,000 | 776.19 |
| 1988-07-14 | 844 | 844 | 844 | 844 | 1,000 | 803.81 |
| 1988-07-13 | 845 | 845 | 845 | 845 | 11,000 | 804.76 |
| 1988-07-12 | 819 | 819 | 818 | 818 | 3,000 | 779.05 |
| 1988-07-11 | 810 | 810 | 810 | 810 | 8,000 | 771.43 |
| 1988-07-08 | 797 | 800 | 787 | 800 | 10,000 | 761.91 |
| 1988-07-07 | 799 | 799 | 780 | 797 | 86,000 | 759.05 |
| 1988-07-06 | 820 | 820 | 800 | 800 | 22,000 | 761.91 |
| 1988-07-05 | 820 | 825 | 820 | 820 | 11,000 | 780.95 |
| 1988-07-04 | 820 | 825 | 820 | 825 | 3,000 | 785.71 |
| 1988-07-02 | 819 | 820 | 815 | 820 | 10,000 | 780.95 |
| 1988-07-01 | 835 | 840 | 820 | 829 | 24,000 | 789.52 |
| 1988-06-30 | 840 | 840 | 830 | 840 | 5,000 | 800 |
| 1988-06-29 | 840 | 841 | 840 | 840 | 6,000 | 800 |
| 1988-06-28 | 840 | 840 | 840 | 840 | 1,000 | 800 |
| 1988-06-27 | 870 | 870 | 859 | 859 | 6,000 | 818.10 |
| 1988-06-25 | 870 | 870 | 869 | 869 | 11,000 | 827.62 |
| 1988-06-24 | 853 | 865 | 853 | 865 | 6,000 | 823.81 |
| 1988-06-23 | 863 | 870 | 853 | 853 | 7,000 | 812.38 |
| 1988-06-22 | 862 | 863 | 862 | 863 | 7,000 | 821.91 |
| 1988-06-21 | 861 | 870 | 861 | 861 | 18,000 | 820 |
| 1988-06-20 | 871 | 880 | 871 | 880 | 11,000 | 838.10 |
| 1988-06-17 | 870 | 880 | 870 | 880 | 17,000 | 838.10 |
| 1988-06-16 | 900 | 900 | 875 | 880 | 36,000 | 838.10 |
| 1988-06-15 | 879 | 900 | 879 | 900 | 44,000 | 857.14 |
| 1988-06-14 | 875 | 900 | 875 | 900 | 15,000 | 857.14 |
| 1988-06-13 | 900 | 900 | 895 | 895 | 13,000 | 852.38 |
| 1988-06-10 | 900 | 900 | 900 | 900 | 26,000 | 857.14 |
| 1988-06-09 | 895 | 900 | 890 | 890 | 112,000 | 847.62 |
| 1988-06-08 | 893 | 894 | 893 | 893 | 30,000 | 850.48 |
| 1988-06-07 | 890 | 890 | 888 | 888 | 23,000 | 845.71 |
| 1988-06-06 | 890 | 890 | 889 | 889 | 16,000 | 846.67 |
| 1988-06-04 | 890 | 893 | 890 | 893 | 13,000 | 850.48 |
| 1988-06-03 | 890 | 890 | 890 | 890 | 19,000 | 847.62 |
| 1988-06-02 | 890 | 900 | 890 | 900 | 26,000 | 857.14 |
| 1988-06-01 | 890 | 900 | 870 | 880 | 38,000 | 838.10 |
| 1988-05-31 | 890 | 900 | 881 | 891 | 102,000 | 848.57 |
| 1988-05-30 | 880 | 900 | 880 | 900 | 10,000 | 857.14 |
| 1988-05-28 | 891 | 891 | 889 | 889 | 25,000 | 846.67 |
| 1988-05-27 | 890 | 890 | 885 | 890 | 34,000 | 847.62 |
| 1988-05-26 | 894 | 900 | 890 | 900 | 60,000 | 857.14 |
| 1988-05-25 | 891 | 900 | 890 | 890 | 59,000 | 847.62 |
| 1988-05-24 | 890 | 890 | 890 | 890 | 45,000 | 847.62 |
| 1988-05-23 | 899 | 900 | 885 | 898 | 17,000 | 855.24 |
| 1988-05-20 | 900 | 900 | 894 | 900 | 106,000 | 857.14 |
| 1988-05-19 | 880 | 900 | 879 | 900 | 156,000 | 857.14 |
| 1988-05-18 | 874 | 890 | 874 | 885 | 66,000 | 842.86 |
| 1988-05-17 | 860 | 870 | 860 | 870 | 32,000 | 828.57 |
| 1988-05-16 | 859 | 870 | 859 | 865 | 45,000 | 823.81 |
| 1988-05-13 | 850 | 859 | 850 | 855 | 45,000 | 814.29 |
| 1988-05-12 | 840 | 860 | 840 | 843 | 29,000 | 802.86 |
| 1988-05-11 | 847 | 850 | 840 | 845 | 32,000 | 804.76 |
| 1988-05-10 | 860 | 860 | 845 | 846 | 56,000 | 805.71 |
| 1988-05-09 | 849 | 860 | 845 | 860 | 137,000 | 819.05 |
| 1988-05-07 | 830 | 861 | 829 | 850 | 224,000 | 809.52 |
| 1988-05-06 | 826 | 830 | 825 | 830 | 212,000 | 790.48 |
| 1988-05-02 | 820 | 828 | 816 | 826 | 44,000 | 786.67 |
| 1988-04-30 | 824 | 824 | 814 | 820 | 32,000 | 780.95 |
| 1988-04-28 | 814 | 814 | 814 | 814 | 1,000 | 775.24 |
| 1988-04-27 | 815 | 825 | 810 | 810 | 33,000 | 771.43 |
| 1988-04-26 | 811 | 825 | 811 | 825 | 51,000 | 785.71 |
| 1988-04-25 | 825 | 825 | 810 | 810 | 86,000 | 771.43 |
| 1988-04-23 | 820 | 825 | 820 | 825 | 9,000 | 785.71 |
| 1988-04-22 | 825 | 825 | 810 | 810 | 22,000 | 771.43 |
| 1988-04-21 | 830 | 830 | 820 | 825 | 97,000 | 785.71 |
| 1988-04-20 | 810 | 820 | 804 | 804 | 61,000 | 765.71 |
| 1988-04-19 | 820 | 820 | 810 | 820 | 80,000 | 780.95 |
| 1988-04-18 | 810 | 815 | 810 | 811 | 64,000 | 772.38 |
| 1988-04-15 | 800 | 810 | 796 | 810 | 60,000 | 771.43 |
| 1988-04-14 | 809 | 809 | 806 | 806 | 2,000 | 767.62 |
| 1988-04-13 | 800 | 810 | 800 | 810 | 12,000 | 771.43 |
| 1988-04-12 | 800 | 810 | 800 | 810 | 31,000 | 771.43 |
| 1988-04-11 | 810 | 810 | 810 | 810 | 47,000 | 771.43 |
| 1988-04-08 | 809 | 810 | 795 | 795 | 7,000 | 757.14 |
| 1988-04-07 | 810 | 810 | 808 | 810 | 22,000 | 771.43 |
| 1988-04-06 | 810 | 820 | 805 | 810 | 93,000 | 771.43 |
| 1988-04-05 | 805 | 812 | 805 | 810 | 40,000 | 771.43 |
| 1988-04-04 | 799 | 810 | 799 | 810 | 46,000 | 771.43 |
| 1988-03-31 | 785 | 800 | 785 | 800 | 11,000 | 761.91 |
| 1988-03-30 | 790 | 790 | 780 | 785 | 7,000 | 747.62 |
| 1988-03-29 | 795 | 795 | 779 | 779 | 6,000 | 741.91 |
| 1988-03-28 | 800 | 800 | 800 | 800 | 10,000 | 761.91 |
| 1988-03-26 | 805 | 805 | 790 | 800 | 33,000 | 761.91 |
| 1988-03-25 | 799 | 799 | 790 | 799 | 16,000 | 760.95 |
| 1988-03-24 | 810 | 810 | 810 | 810 | 12,000 | 771.43 |
| 1988-03-23 | 800 | 810 | 800 | 810 | 109,000 | 771.43 |
| 1988-03-22 | 809 | 809 | 809 | 809 | 2,000 | 770.48 |
| 1988-03-18 | 796 | 800 | 796 | 800 | 15,000 | 761.91 |
| 1988-03-17 | 820 | 820 | 796 | 796 | 56,000 | 758.10 |
| 1988-03-16 | 790 | 830 | 776 | 811 | 165,000 | 772.38 |
| 1988-03-15 | 780 | 780 | 780 | 780 | 36,000 | 742.86 |
| 1988-03-14 | 779 | 779 | 745 | 745 | 93,000 | 709.52 |
| 1988-03-11 | 779 | 780 | 779 | 780 | 52,000 | 742.86 |
| 1988-03-10 | 780 | 780 | 779 | 780 | 9,000 | 742.86 |
| 1988-03-09 | 780 | 780 | 775 | 780 | 66,000 | 742.86 |
| 1988-03-08 | 780 | 780 | 771 | 778 | 132,000 | 740.95 |
| 1988-03-07 | 780 | 780 | 771 | 775 | 34,000 | 738.10 |
| 1988-03-05 | 770 | 780 | 770 | 770 | 135,000 | 733.33 |
| 1988-03-04 | 770 | 770 | 770 | 770 | 4,000 | 733.33 |
| 1988-03-03 | 780 | 780 | 780 | 780 | 38,000 | 742.86 |
| 1988-03-02 | 780 | 780 | 780 | 780 | 30,000 | 742.86 |
| 1988-03-01 | 760 | 780 | 760 | 780 | 16,000 | 742.86 |
| 1988-02-27 | 780 | 780 | 780 | 780 | 6,000 | 742.86 |
| 1988-02-26 | 760 | 770 | 760 | 770 | 14,000 | 733.33 |
| 1988-02-25 | 760 | 770 | 760 | 770 | 9,000 | 733.33 |
| 1988-02-24 | 785 | 785 | 770 | 770 | 55,000 | 733.33 |
| 1988-02-23 | 779 | 785 | 770 | 780 | 49,000 | 742.86 |
| 1988-02-22 | 770 | 798 | 770 | 780 | 43,000 | 742.86 |
| 1988-02-19 | 779 | 795 | 770 | 770 | 98,000 | 733.33 |
| 1988-02-18 | 750 | 785 | 750 | 780 | 65,000 | 742.86 |
| 1988-02-17 | 745 | 758 | 745 | 750 | 53,000 | 714.29 |
| 1988-02-16 | 720 | 749 | 720 | 749 | 38,000 | 713.33 |
| 1988-02-15 | 702 | 715 | 700 | 715 | 13,000 | 680.95 |
| 1988-02-10 | 706 | 706 | 702 | 702 | 6,000 | 668.57 |
| 1988-02-09 | 714 | 714 | 702 | 702 | 7,000 | 668.57 |
| 1988-02-08 | 717 | 717 | 717 | 717 | 4,000 | 682.86 |
| 1988-02-05 | 697 | 710 | 697 | 710 | 5,000 | 676.19 |
| 1988-02-04 | 705 | 705 | 695 | 695 | 7,000 | 661.91 |
| 1988-02-03 | 705 | 705 | 705 | 705 | 9,000 | 671.43 |
| 1988-02-02 | 699 | 699 | 690 | 690 | 37,000 | 657.14 |
| 1988-02-01 | 700 | 700 | 695 | 695 | 33,000 | 661.91 |
| 1988-01-30 | 700 | 700 | 700 | 700 | 1,000 | 666.67 |
| 1988-01-29 | 695 | 695 | 690 | 690 | 25,000 | 657.14 |
| 1988-01-28 | 700 | 700 | 700 | 700 | 4,000 | 666.67 |
| 1988-01-27 | 700 | 700 | 700 | 700 | 17,000 | 666.67 |
| 1988-01-26 | 700 | 700 | 700 | 700 | 2,000 | 666.67 |
| 1988-01-25 | 705 | 705 | 700 | 700 | 12,000 | 666.67 |
| 1988-01-22 | 700 | 700 | 700 | 700 | 1,000 | 666.67 |
| 1988-01-21 | 695 | 695 | 695 | 695 | 5,000 | 661.91 |
| 1988-01-20 | 704 | 704 | 695 | 695 | 8,000 | 661.91 |
| 1988-01-18 | 706 | 709 | 705 | 705 | 3,000 | 671.43 |
| 1988-01-14 | 695 | 696 | 695 | 696 | 4,000 | 662.86 |
| 1988-01-13 | 700 | 700 | 695 | 695 | 33,000 | 661.91 |
| 1988-01-12 | 695 | 705 | 695 | 705 | 9,000 | 671.43 |
| 1988-01-11 | 695 | 695 | 695 | 695 | 6,000 | 661.91 |
| 1988-01-08 | 695 | 700 | 695 | 695 | 44,000 | 661.91 |
| 1988-01-07 | 699 | 699 | 695 | 695 | 26,000 | 661.91 |
| 1988-01-06 | 699 | 700 | 695 | 695 | 15,000 | 661.91 |
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