6136 OSG の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 713 | 713 | 713 | 713 | 4,000 | 713 |
| 1991-12-27 | 741 | 741 | 720 | 720 | 15,000 | 720 |
| 1991-12-26 | 740 | 741 | 740 | 740 | 12,000 | 740 |
| 1991-12-25 | 741 | 741 | 741 | 741 | 5,000 | 741 |
| 1991-12-24 | 765 | 765 | 765 | 765 | 18,000 | 765 |
| 1991-12-19 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1991-12-18 | 825 | 825 | 795 | 795 | 22,000 | 795 |
| 1991-12-13 | 752 | 760 | 752 | 760 | 411,000 | 760 |
| 1991-12-12 | 745 | 750 | 745 | 750 | 7,000 | 750 |
| 1991-12-11 | 741 | 741 | 741 | 741 | 5,000 | 741 |
| 1991-12-10 | 742 | 742 | 741 | 741 | 5,000 | 741 |
| 1991-12-09 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 1991-12-06 | 741 | 741 | 741 | 741 | 7,000 | 741 |
| 1991-12-05 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1991-12-04 | 738 | 738 | 737 | 737 | 3,000 | 737 |
| 1991-12-03 | 749 | 749 | 722 | 722 | 17,000 | 722 |
| 1991-12-02 | 759 | 759 | 759 | 759 | 6,000 | 759 |
| 1991-11-29 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1991-11-28 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1991-11-27 | 750 | 770 | 750 | 770 | 9,000 | 770 |
| 1991-11-26 | 770 | 770 | 750 | 750 | 8,000 | 750 |
| 1991-11-25 | 781 | 781 | 769 | 769 | 4,000 | 769 |
| 1991-11-22 | 801 | 801 | 781 | 781 | 14,000 | 781 |
| 1991-11-21 | 804 | 804 | 801 | 801 | 4,000 | 801 |
| 1991-11-20 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1991-11-19 | 803 | 803 | 802 | 802 | 3,000 | 802 |
| 1991-11-18 | 830 | 830 | 801 | 801 | 28,000 | 801 |
| 1991-11-14 | 803 | 803 | 800 | 800 | 13,000 | 800 |
| 1991-11-13 | 830 | 830 | 815 | 815 | 5,000 | 815 |
| 1991-11-11 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1991-11-08 | 825 | 825 | 801 | 801 | 11,000 | 801 |
| 1991-11-06 | 864 | 865 | 860 | 865 | 14,000 | 865 |
| 1991-11-05 | 867 | 867 | 860 | 864 | 9,000 | 864 |
| 1991-11-01 | 870 | 870 | 867 | 867 | 7,000 | 867 |
| 1991-10-31 | 870 | 870 | 861 | 861 | 16,000 | 861 |
| 1991-10-30 | 830 | 869 | 830 | 864 | 38,000 | 864 |
| 1991-10-29 | 820 | 824 | 820 | 820 | 38,000 | 820 |
| 1991-10-28 | 820 | 822 | 812 | 812 | 13,000 | 812 |
| 1991-10-25 | 800 | 810 | 800 | 805 | 22,000 | 805 |
| 1991-10-24 | 805 | 819 | 805 | 819 | 4,000 | 819 |
| 1991-10-23 | 811 | 815 | 800 | 804 | 24,000 | 804 |
| 1991-10-22 | 811 | 820 | 811 | 819 | 11,000 | 819 |
| 1991-10-21 | 810 | 820 | 810 | 820 | 5,000 | 820 |
| 1991-10-18 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1991-10-17 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1991-10-16 | 806 | 806 | 800 | 800 | 8,000 | 800 |
| 1991-10-15 | 810 | 820 | 800 | 805 | 35,000 | 805 |
| 1991-10-14 | 800 | 810 | 800 | 800 | 5,000 | 800 |
| 1991-10-11 | 810 | 815 | 800 | 800 | 14,000 | 800 |
| 1991-10-09 | 820 | 835 | 820 | 829 | 40,000 | 829 |
| 1991-10-08 | 824 | 824 | 821 | 821 | 9,000 | 821 |
| 1991-10-07 | 821 | 825 | 820 | 825 | 5,000 | 825 |
| 1991-10-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1991-10-03 | 825 | 830 | 820 | 830 | 15,000 | 830 |
| 1991-10-02 | 824 | 832 | 824 | 825 | 22,000 | 825 |
| 1991-10-01 | 820 | 825 | 815 | 820 | 22,000 | 820 |
| 1991-09-30 | 805 | 810 | 805 | 810 | 3,000 | 810 |
| 1991-09-27 | 806 | 806 | 805 | 805 | 9,000 | 805 |
| 1991-09-26 | 780 | 805 | 780 | 805 | 11,000 | 805 |
| 1991-09-25 | 790 | 790 | 789 | 790 | 7,000 | 790 |
| 1991-09-24 | 780 | 780 | 780 | 780 | 23,000 | 780 |
| 1991-09-20 | 790 | 790 | 780 | 780 | 11,000 | 780 |
| 1991-09-19 | 820 | 820 | 800 | 800 | 8,000 | 800 |
| 1991-09-18 | 825 | 825 | 819 | 825 | 27,000 | 825 |
| 1991-09-17 | 812 | 825 | 812 | 821 | 52,000 | 821 |
| 1991-09-13 | 790 | 800 | 790 | 800 | 48,000 | 800 |
| 1991-09-12 | 781 | 781 | 765 | 765 | 15,000 | 765 |
| 1991-09-11 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 1991-09-10 | 808 | 811 | 790 | 790 | 11,000 | 790 |
| 1991-09-09 | 821 | 821 | 813 | 814 | 4,000 | 814 |
| 1991-09-06 | 809 | 820 | 809 | 811 | 13,000 | 811 |
| 1991-09-05 | 801 | 809 | 800 | 809 | 6,000 | 809 |
| 1991-09-04 | 775 | 810 | 775 | 810 | 9,000 | 810 |
| 1991-09-03 | 760 | 770 | 760 | 770 | 8,000 | 770 |
| 1991-09-02 | 750 | 750 | 745 | 750 | 38,000 | 750 |
| 1991-08-30 | 736 | 750 | 736 | 750 | 2,000 | 750 |
| 1991-08-29 | 736 | 745 | 735 | 735 | 20,000 | 735 |
| 1991-08-28 | 736 | 738 | 730 | 730 | 12,000 | 730 |
| 1991-08-27 | 720 | 728 | 720 | 728 | 42,000 | 728 |
| 1991-08-26 | 810 | 810 | 790 | 795 | 18,000 | 795 |
| 1991-08-23 | 845 | 845 | 810 | 810 | 17,000 | 810 |
| 1991-08-22 | 840 | 840 | 835 | 840 | 27,000 | 840 |
| 1991-08-21 | 799 | 800 | 775 | 800 | 41,000 | 800 |
| 1991-08-20 | 802 | 802 | 800 | 800 | 27,000 | 800 |
| 1991-08-19 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1991-08-15 | 880 | 900 | 880 | 900 | 21,000 | 900 |
| 1991-08-14 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-08-13 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1991-08-12 | 920 | 920 | 910 | 910 | 16,000 | 910 |
| 1991-08-09 | 910 | 910 | 905 | 910 | 5,000 | 910 |
| 1991-08-08 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1991-08-07 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1991-08-06 | 910 | 911 | 910 | 911 | 2,000 | 911 |
| 1991-08-05 | 900 | 909 | 900 | 909 | 5,000 | 909 |
| 1991-08-02 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1991-08-01 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 1991-07-31 | 911 | 920 | 910 | 920 | 8,000 | 920 |
| 1991-07-30 | 924 | 924 | 910 | 910 | 5,000 | 910 |
| 1991-07-29 | 900 | 920 | 900 | 920 | 11,000 | 920 |
| 1991-07-26 | 901 | 905 | 901 | 905 | 8,000 | 905 |
| 1991-07-25 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1991-07-24 | 910 | 911 | 910 | 910 | 8,000 | 910 |
| 1991-07-22 | 918 | 918 | 917 | 917 | 5,000 | 917 |
| 1991-07-19 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1991-07-18 | 953 | 953 | 930 | 930 | 8,000 | 930 |
| 1991-07-17 | 956 | 956 | 936 | 936 | 8,000 | 936 |
| 1991-07-16 | 950 | 955 | 950 | 955 | 8,000 | 955 |
| 1991-07-15 | 935 | 945 | 935 | 945 | 25,000 | 945 |
| 1991-07-12 | 910 | 920 | 910 | 915 | 7,000 | 915 |
| 1991-07-11 | 906 | 910 | 905 | 910 | 11,000 | 910 |
| 1991-07-10 | 891 | 900 | 891 | 900 | 4,000 | 900 |
| 1991-07-09 | 890 | 899 | 880 | 890 | 15,000 | 890 |
| 1991-07-08 | 935 | 935 | 900 | 900 | 6,000 | 900 |
| 1991-07-05 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1991-07-03 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1991-07-02 | 960 | 970 | 955 | 970 | 7,000 | 970 |
| 1991-07-01 | 960 | 970 | 955 | 955 | 10,000 | 955 |
| 1991-06-28 | 964 | 964 | 950 | 950 | 5,000 | 950 |
| 1991-06-27 | 961 | 970 | 961 | 970 | 3,000 | 970 |
| 1991-06-26 | 961 | 970 | 961 | 961 | 5,000 | 961 |
| 1991-06-25 | 980 | 980 | 969 | 969 | 21,000 | 969 |
| 1991-06-24 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-06-20 | 971 | 990 | 971 | 990 | 2,000 | 990 |
| 1991-06-19 | 989 | 990 | 970 | 970 | 17,000 | 970 |
| 1991-06-18 | 1,010 | 1,010 | 990 | 990 | 21,000 | 990 |
| 1991-06-17 | 1,000 | 1,040 | 1,000 | 1,030 | 21,000 | 1,030 |
| 1991-06-14 | 1,000 | 1,030 | 991 | 997 | 18,000 | 997 |
| 1991-06-13 | 990 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1991-06-12 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1991-06-11 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-06-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-06-05 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1991-06-04 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1991-06-03 | 1,060 | 1,060 | 1,000 | 1,020 | 23,000 | 1,020 |
| 1991-05-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1991-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1991-05-27 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1991-05-24 | 1,130 | 1,130 | 1,090 | 1,100 | 9,000 | 1,100 |
| 1991-05-23 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1991-05-22 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 | 1,120 |
| 1991-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1991-05-20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1991-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-05-16 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1991-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1991-05-14 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1991-05-13 | 1,130 | 1,130 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1991-05-10 | 1,130 | 1,130 | 1,120 | 1,130 | 17,000 | 1,130 |
| 1991-05-09 | 1,130 | 1,130 | 1,130 | 1,130 | 22,000 | 1,130 |
| 1991-05-08 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 | 1,130 |
| 1991-05-07 | 1,140 | 1,150 | 1,140 | 1,150 | 38,000 | 1,150 |
| 1991-05-02 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1991-05-01 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1991-04-30 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1991-04-26 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1991-04-25 | 1,140 | 1,150 | 1,140 | 1,140 | 11,000 | 1,140 |
| 1991-04-24 | 1,160 | 1,160 | 1,130 | 1,130 | 23,000 | 1,130 |
| 1991-04-23 | 1,180 | 1,180 | 1,150 | 1,170 | 33,000 | 1,170 |
| 1991-04-22 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1991-04-19 | 1,200 | 1,210 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1991-04-18 | 1,210 | 1,220 | 1,200 | 1,210 | 69,000 | 1,210 |
| 1991-04-17 | 1,180 | 1,200 | 1,180 | 1,200 | 45,000 | 1,200 |
| 1991-04-16 | 1,200 | 1,200 | 1,170 | 1,200 | 38,000 | 1,200 |
| 1991-04-15 | 1,180 | 1,200 | 1,180 | 1,200 | 108,000 | 1,200 |
| 1991-04-12 | 1,150 | 1,170 | 1,140 | 1,160 | 39,000 | 1,160 |
| 1991-04-11 | 1,140 | 1,160 | 1,140 | 1,140 | 24,000 | 1,140 |
| 1991-04-10 | 1,150 | 1,160 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1991-04-09 | 1,170 | 1,170 | 1,150 | 1,150 | 68,000 | 1,150 |
| 1991-04-08 | 1,160 | 1,170 | 1,150 | 1,170 | 37,000 | 1,170 |
| 1991-04-05 | 1,150 | 1,160 | 1,140 | 1,160 | 12,000 | 1,160 |
| 1991-04-04 | 1,150 | 1,160 | 1,140 | 1,150 | 30,000 | 1,150 |
| 1991-04-03 | 1,120 | 1,150 | 1,120 | 1,150 | 25,000 | 1,150 |
| 1991-04-02 | 1,130 | 1,130 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1991-04-01 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1991-03-29 | 1,140 | 1,140 | 1,120 | 1,130 | 34,000 | 1,130 |
| 1991-03-28 | 1,140 | 1,140 | 1,120 | 1,130 | 17,000 | 1,130 |
| 1991-03-27 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1991-03-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-03-25 | 1,140 | 1,160 | 1,140 | 1,150 | 10,000 | 1,150 |
| 1991-03-22 | 1,190 | 1,190 | 1,110 | 1,110 | 48,000 | 1,110 |
| 1991-03-20 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1991-03-19 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 | 1,220 |
| 1991-03-18 | 1,200 | 1,200 | 1,170 | 1,180 | 21,000 | 1,180 |
| 1991-03-15 | 1,230 | 1,230 | 1,210 | 1,210 | 45,000 | 1,210 |
| 1991-03-14 | 1,210 | 1,210 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1991-03-13 | 1,200 | 1,210 | 1,200 | 1,210 | 13,000 | 1,210 |
| 1991-03-12 | 1,230 | 1,230 | 1,180 | 1,190 | 98,000 | 1,190 |
| 1991-03-11 | 1,240 | 1,270 | 1,230 | 1,240 | 37,000 | 1,240 |
| 1991-03-08 | 1,200 | 1,220 | 1,200 | 1,220 | 17,000 | 1,220 |
| 1991-03-07 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 1,240 |
| 1991-03-06 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 1,200 |
| 1991-03-05 | 1,180 | 1,180 | 1,120 | 1,130 | 44,000 | 1,130 |
| 1991-03-04 | 1,220 | 1,220 | 1,180 | 1,200 | 17,000 | 1,200 |
| 1991-03-01 | 1,300 | 1,330 | 1,230 | 1,230 | 15,000 | 1,230 |
| 1991-02-28 | 1,270 | 1,300 | 1,250 | 1,300 | 28,000 | 1,300 |
| 1991-02-26 | 1,420 | 1,420 | 1,370 | 1,380 | 280,000 | 1,380 |
| 1991-02-25 | 1,160 | 1,360 | 1,160 | 1,360 | 157,000 | 1,360 |
| 1991-02-22 | 1,150 | 1,160 | 1,130 | 1,160 | 58,000 | 1,160 |
| 1991-02-21 | 1,140 | 1,140 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1991-02-20 | 1,130 | 1,150 | 1,100 | 1,120 | 25,000 | 1,120 |
| 1991-02-19 | 1,140 | 1,140 | 1,080 | 1,130 | 47,000 | 1,130 |
| 1991-02-18 | 1,130 | 1,150 | 1,130 | 1,140 | 40,000 | 1,140 |
| 1991-02-15 | 1,080 | 1,110 | 1,070 | 1,070 | 26,000 | 1,070 |
| 1991-02-14 | 1,050 | 1,110 | 1,050 | 1,090 | 78,000 | 1,090 |
| 1991-02-13 | 1,050 | 1,050 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1991-02-12 | 1,050 | 1,050 | 1,040 | 1,050 | 56,000 | 1,050 |
| 1991-02-08 | 970 | 1,000 | 970 | 1,000 | 62,000 | 1,000 |
| 1991-02-07 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 1991-02-06 | 970 | 980 | 960 | 960 | 22,000 | 960 |
| 1991-02-05 | 923 | 950 | 923 | 950 | 84,000 | 950 |
| 1991-02-04 | 900 | 903 | 900 | 903 | 32,000 | 903 |
| 1991-02-01 | 930 | 935 | 900 | 900 | 7,000 | 900 |
| 1991-01-31 | 949 | 949 | 940 | 940 | 11,000 | 940 |
| 1991-01-30 | 949 | 950 | 949 | 950 | 17,000 | 950 |
| 1991-01-29 | 950 | 950 | 940 | 940 | 4,000 | 940 |
| 1991-01-25 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-01-24 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1991-01-23 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1991-01-22 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1991-01-21 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1991-01-18 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1991-01-17 | 1,070 | 1,100 | 1,070 | 1,090 | 22,000 | 1,090 |
| 1991-01-16 | 1,140 | 1,140 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1991-01-11 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1991-01-10 | 1,030 | 1,130 | 1,030 | 1,130 | 47,000 | 1,130 |
| 1991-01-09 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1991-01-08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-01-04 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
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