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