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
1991-12-307137137137134,000713
1991-12-2774174172072015,000720
1991-12-2674074174074012,000740
1991-12-257417417417415,000741
1991-12-2476576576576518,000765
1991-12-197957957957951,000795
1991-12-1882582579579522,000795
1991-12-13752760752760411,000760
1991-12-127457507457507,000750
1991-12-117417417417415,000741
1991-12-107427427417415,000741
1991-12-097417417417413,000741
1991-12-067417417417417,000741
1991-12-057417417417411,000741
1991-12-047387387377373,000737
1991-12-0374974972272217,000722
1991-12-027597597597596,000759
1991-11-297597597597591,000759
1991-11-287607607607604,000760
1991-11-277507707507709,000770
1991-11-267707707507508,000750
1991-11-257817817697694,000769
1991-11-2280180178178114,000781
1991-11-218048048018014,000801
1991-11-208018018018015,000801
1991-11-198038038028023,000802
1991-11-1883083080180128,000801
1991-11-1480380380080013,000800
1991-11-138308308158155,000815
1991-11-118308308308302,000830
1991-11-0882582580180111,000801
1991-11-0686486586086514,000865
1991-11-058678678608649,000864
1991-11-018708708678677,000867
1991-10-3187087086186116,000861
1991-10-3083086983086438,000864
1991-10-2982082482082038,000820
1991-10-2882082281281213,000812
1991-10-2580081080080522,000805
1991-10-248058198058194,000819
1991-10-2381181580080424,000804
1991-10-2281182081181911,000819
1991-10-218108208108205,000820
1991-10-188008008008007,000800
1991-10-178008008008009,000800
1991-10-168068068008008,000800
1991-10-1581082080080535,000805
1991-10-148008108008005,000800
1991-10-1181081580080014,000800
1991-10-0982083582082940,000829
1991-10-088248248218219,000821
1991-10-078218258208255,000825
1991-10-048208208208202,000820
1991-10-0382583082083015,000830
1991-10-0282483282482522,000825
1991-10-0182082581582022,000820
1991-09-308058108058103,000810
1991-09-278068068058059,000805
1991-09-2678080578080511,000805
1991-09-257907907897907,000790
1991-09-2478078078078023,000780
1991-09-2079079078078011,000780
1991-09-198208208008008,000800
1991-09-1882582581982527,000825
1991-09-1781282581282152,000821
1991-09-1379080079080048,000800
1991-09-1278178176576515,000765
1991-09-118008007807806,000780
1991-09-1080881179079011,000790
1991-09-098218218138144,000814
1991-09-0680982080981113,000811
1991-09-058018098008096,000809
1991-09-047758107758109,000810
1991-09-037607707607708,000770
1991-09-0275075074575038,000750
1991-08-307367507367502,000750
1991-08-2973674573573520,000735
1991-08-2873673873073012,000730
1991-08-2772072872072842,000728
1991-08-2681081079079518,000795
1991-08-2384584581081017,000810
1991-08-2284084083584027,000840
1991-08-2179980077580041,000800
1991-08-2080280280080027,000800
1991-08-198618618618612,000861
1991-08-1588090088090021,000900
1991-08-149009009009002,000900
1991-08-139009009009007,000900
1991-08-1292092091091016,000910
1991-08-099109109059105,000910
1991-08-089159159159151,000915
1991-08-079159159159151,000915
1991-08-069109119109112,000911
1991-08-059009099009095,000909
1991-08-029109109109107,000910
1991-08-019309309209207,000920
1991-07-319119209109208,000920
1991-07-309249249109105,000910
1991-07-2990092090092011,000920
1991-07-269019059019058,000905
1991-07-259109109109108,000910
1991-07-249109119109108,000910
1991-07-229189189179175,000917
1991-07-199209209209202,000920
1991-07-189539539309308,000930
1991-07-179569569369368,000936
1991-07-169509559509558,000955
1991-07-1593594593594525,000945
1991-07-129109209109157,000915
1991-07-1190691090591011,000910
1991-07-108919008919004,000900
1991-07-0989089988089015,000890
1991-07-089359359009006,000900
1991-07-059409409409404,000940
1991-07-039809809809804,000980
1991-07-029609709559707,000970
1991-07-0196097095595510,000955
1991-06-289649649509505,000950
1991-06-279619709619703,000970
1991-06-269619709619615,000961
1991-06-2598098096996921,000969
1991-06-249909909909901,000990
1991-06-209719909719902,000990
1991-06-1998999097097017,000970
1991-06-181,0101,01099099021,000990
1991-06-171,0001,0401,0001,03021,0001,030
1991-06-141,0001,03099199718,000997
1991-06-139901,0009901,0004,0001,000
1991-06-121,0101,0101,0001,01010,0001,010
1991-06-111,0201,0201,0101,0103,0001,010
1991-06-101,0101,0101,0101,0101,0001,010
1991-06-051,0401,0401,0401,0403,0001,040
1991-06-041,0401,0401,0301,0405,0001,040
1991-06-031,0601,0601,0001,02023,0001,020
1991-05-301,0801,0801,0801,0802,0001,080
1991-05-291,0201,0201,0201,0202,0001,020
1991-05-271,0601,0601,0501,05013,0001,050
1991-05-241,1301,1301,0901,1009,0001,100
1991-05-231,1001,1101,1001,1107,0001,110
1991-05-221,0801,1201,0801,12013,0001,120
1991-05-211,0601,0601,0601,06012,0001,060
1991-05-201,0601,0601,0601,0602,0001,060
1991-05-171,0901,0901,0901,0903,0001,090
1991-05-161,1101,1101,1001,10017,0001,100
1991-05-151,1201,1201,1201,12012,0001,120
1991-05-141,1201,1201,1101,11013,0001,110
1991-05-131,1301,1301,1101,1204,0001,120
1991-05-101,1301,1301,1201,13017,0001,130
1991-05-091,1301,1301,1301,13022,0001,130
1991-05-081,1401,1401,1301,13051,0001,130
1991-05-071,1401,1501,1401,15038,0001,150
1991-05-021,1501,1501,1401,1406,0001,140
1991-05-011,1301,1301,1301,1304,0001,130
1991-04-301,1401,1401,1001,1008,0001,100
1991-04-261,1401,1401,1001,10018,0001,100
1991-04-251,1401,1501,1401,14011,0001,140
1991-04-241,1601,1601,1301,13023,0001,130
1991-04-231,1801,1801,1501,17033,0001,170
1991-04-221,2001,2001,1901,19019,0001,190
1991-04-191,2001,2101,1901,19019,0001,190
1991-04-181,2101,2201,2001,21069,0001,210
1991-04-171,1801,2001,1801,20045,0001,200
1991-04-161,2001,2001,1701,20038,0001,200
1991-04-151,1801,2001,1801,200108,0001,200
1991-04-121,1501,1701,1401,16039,0001,160
1991-04-111,1401,1601,1401,14024,0001,140
1991-04-101,1501,1601,1501,15014,0001,150
1991-04-091,1701,1701,1501,15068,0001,150
1991-04-081,1601,1701,1501,17037,0001,170
1991-04-051,1501,1601,1401,16012,0001,160
1991-04-041,1501,1601,1401,15030,0001,150
1991-04-031,1201,1501,1201,15025,0001,150
1991-04-021,1301,1301,1201,12011,0001,120
1991-04-011,1301,1401,1301,1306,0001,130
1991-03-291,1401,1401,1201,13034,0001,130
1991-03-281,1401,1401,1201,13017,0001,130
1991-03-271,1501,1501,1401,1406,0001,140
1991-03-261,1501,1501,1501,1501,0001,150
1991-03-251,1401,1601,1401,15010,0001,150
1991-03-221,1901,1901,1101,11048,0001,110
1991-03-201,1901,1901,1901,1904,0001,190
1991-03-191,2201,2201,2201,22013,0001,220
1991-03-181,2001,2001,1701,18021,0001,180
1991-03-151,2301,2301,2101,21045,0001,210
1991-03-141,2101,2101,1901,19017,0001,190
1991-03-131,2001,2101,2001,21013,0001,210
1991-03-121,2301,2301,1801,19098,0001,190
1991-03-111,2401,2701,2301,24037,0001,240
1991-03-081,2001,2201,2001,22017,0001,220
1991-03-071,2301,2401,2301,2406,0001,240
1991-03-061,1701,2001,1701,2006,0001,200
1991-03-051,1801,1801,1201,13044,0001,130
1991-03-041,2201,2201,1801,20017,0001,200
1991-03-011,3001,3301,2301,23015,0001,230
1991-02-281,2701,3001,2501,30028,0001,300
1991-02-261,4201,4201,3701,380280,0001,380
1991-02-251,1601,3601,1601,360157,0001,360
1991-02-221,1501,1601,1301,16058,0001,160
1991-02-211,1401,1401,1201,12020,0001,120
1991-02-201,1301,1501,1001,12025,0001,120
1991-02-191,1401,1401,0801,13047,0001,130
1991-02-181,1301,1501,1301,14040,0001,140
1991-02-151,0801,1101,0701,07026,0001,070
1991-02-141,0501,1101,0501,09078,0001,090
1991-02-131,0501,0501,0301,04018,0001,040
1991-02-121,0501,0501,0401,05056,0001,050
1991-02-089701,0009701,00062,0001,000
1991-02-079809809709702,000970
1991-02-0697098096096022,000960
1991-02-0592395092395084,000950
1991-02-0490090390090332,000903
1991-02-019309359009007,000900
1991-01-3194994994094011,000940
1991-01-3094995094995017,000950
1991-01-299509509409404,000940
1991-01-259909909909904,000990
1991-01-241,0301,0301,0201,0206,0001,020
1991-01-231,0601,0601,0301,0304,0001,030
1991-01-221,0601,0601,0601,06014,0001,060
1991-01-211,0701,0701,0701,0707,0001,070
1991-01-181,1101,1101,1101,1106,0001,110
1991-01-171,0701,1001,0701,09022,0001,090
1991-01-161,1401,1401,1301,13016,0001,130
1991-01-111,1301,1301,1301,13011,0001,130
1991-01-101,0301,1301,0301,13047,0001,130
1991-01-091,1001,1001,0901,09013,0001,090
1991-01-081,1301,1301,1301,1302,0001,130
1991-01-041,1701,1701,1601,1704,0001,170

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