6136 OSG の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 550 | 551 | 550 | 550 | 11,000 | 550 |
| 1992-12-29 | 545 | 550 | 545 | 550 | 13,000 | 550 |
| 1992-12-28 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 1992-12-25 | 556 | 556 | 550 | 550 | 9,000 | 550 |
| 1992-12-24 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 1992-12-22 | 570 | 570 | 570 | 570 | 22,000 | 570 |
| 1992-12-21 | 570 | 590 | 569 | 570 | 164,000 | 570 |
| 1992-12-18 | 519 | 540 | 519 | 540 | 60,000 | 540 |
| 1992-12-17 | 510 | 519 | 510 | 519 | 2,000 | 519 |
| 1992-12-16 | 520 | 520 | 510 | 510 | 20,000 | 510 |
| 1992-12-15 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 1992-12-14 | 500 | 500 | 500 | 500 | 41,000 | 500 |
| 1992-12-11 | 489 | 498 | 489 | 498 | 8,000 | 498 |
| 1992-12-10 | 499 | 499 | 486 | 499 | 34,000 | 499 |
| 1992-12-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-12-08 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1992-12-07 | 500 | 500 | 500 | 500 | 22,000 | 500 |
| 1992-12-04 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1992-12-01 | 496 | 496 | 496 | 496 | 9,000 | 496 |
| 1992-11-30 | 496 | 496 | 496 | 496 | 7,000 | 496 |
| 1992-11-27 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1992-11-26 | 498 | 498 | 483 | 483 | 11,000 | 483 |
| 1992-11-25 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1992-11-20 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 1992-11-19 | 525 | 525 | 524 | 524 | 7,000 | 524 |
| 1992-11-18 | 510 | 511 | 505 | 505 | 16,000 | 505 |
| 1992-11-16 | 538 | 538 | 538 | 538 | 18,000 | 538 |
| 1992-11-13 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1992-11-12 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1992-11-11 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 1992-11-10 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1992-11-06 | 549 | 549 | 549 | 549 | 13,000 | 549 |
| 1992-11-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-11-02 | 510 | 540 | 510 | 540 | 6,000 | 540 |
| 1992-10-30 | 536 | 536 | 530 | 530 | 11,000 | 530 |
| 1992-10-29 | 530 | 540 | 530 | 540 | 20,000 | 540 |
| 1992-10-28 | 510 | 520 | 510 | 520 | 13,000 | 520 |
| 1992-10-27 | 502 | 510 | 502 | 510 | 2,000 | 510 |
| 1992-10-23 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1992-10-22 | 523 | 523 | 503 | 503 | 5,000 | 503 |
| 1992-10-21 | 525 | 530 | 515 | 525 | 6,000 | 525 |
| 1992-10-20 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1992-10-19 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1992-10-16 | 530 | 540 | 530 | 530 | 8,000 | 530 |
| 1992-10-15 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1992-10-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-10-13 | 509 | 509 | 509 | 509 | 14,000 | 509 |
| 1992-10-12 | 509 | 509 | 509 | 509 | 10,000 | 509 |
| 1992-10-09 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 1992-10-07 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1992-10-06 | 515 | 515 | 510 | 510 | 5,000 | 510 |
| 1992-10-05 | 525 | 525 | 525 | 525 | 12,000 | 525 |
| 1992-10-02 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-10-01 | 525 | 526 | 525 | 525 | 13,000 | 525 |
| 1992-09-30 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1992-09-29 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1992-09-28 | 528 | 528 | 528 | 528 | 7,000 | 528 |
| 1992-09-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1992-09-24 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1992-09-22 | 537 | 537 | 537 | 537 | 4,000 | 537 |
| 1992-09-21 | 538 | 540 | 538 | 540 | 16,000 | 540 |
| 1992-09-18 | 538 | 538 | 538 | 538 | 32,000 | 538 |
| 1992-09-17 | 537 | 538 | 537 | 538 | 49,000 | 538 |
| 1992-09-16 | 538 | 538 | 537 | 537 | 51,000 | 537 |
| 1992-09-14 | 531 | 538 | 530 | 538 | 10,000 | 538 |
| 1992-09-11 | 528 | 530 | 528 | 530 | 26,000 | 530 |
| 1992-09-10 | 538 | 538 | 538 | 538 | 7,000 | 538 |
| 1992-09-09 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 1992-09-08 | 530 | 530 | 515 | 515 | 4,000 | 515 |
| 1992-09-07 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1992-09-04 | 549 | 555 | 545 | 545 | 17,000 | 545 |
| 1992-09-03 | 550 | 550 | 549 | 550 | 7,000 | 550 |
| 1992-09-02 | 564 | 569 | 550 | 550 | 19,000 | 550 |
| 1992-09-01 | 565 | 569 | 555 | 569 | 26,000 | 569 |
| 1992-08-31 | 555 | 555 | 550 | 555 | 9,000 | 555 |
| 1992-08-28 | 515 | 515 | 515 | 515 | 12,000 | 515 |
| 1992-08-27 | 511 | 512 | 510 | 512 | 14,000 | 512 |
| 1992-08-26 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1992-08-25 | 521 | 521 | 512 | 512 | 7,000 | 512 |
| 1992-08-24 | 511 | 511 | 510 | 511 | 15,000 | 511 |
| 1992-08-21 | 500 | 501 | 500 | 501 | 6,000 | 501 |
| 1992-08-18 | 520 | 520 | 500 | 500 | 19,000 | 500 |
| 1992-08-13 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1992-08-11 | 509 | 509 | 505 | 505 | 5,000 | 505 |
| 1992-08-05 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1992-08-03 | 585 | 585 | 570 | 570 | 9,000 | 570 |
| 1992-07-31 | 575 | 588 | 575 | 588 | 2,000 | 588 |
| 1992-07-30 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1992-07-29 | 575 | 575 | 575 | 575 | 12,000 | 575 |
| 1992-07-28 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1992-07-27 | 585 | 585 | 575 | 575 | 5,000 | 575 |
| 1992-07-24 | 589 | 589 | 585 | 585 | 7,000 | 585 |
| 1992-07-23 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 1992-07-21 | 610 | 610 | 590 | 590 | 5,000 | 590 |
| 1992-07-20 | 610 | 610 | 610 | 610 | 24,000 | 610 |
| 1992-07-17 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1992-07-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-07-15 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1992-07-13 | 585 | 585 | 585 | 585 | 7,000 | 585 |
| 1992-07-10 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1992-07-09 | 590 | 590 | 585 | 585 | 12,000 | 585 |
| 1992-07-08 | 588 | 588 | 585 | 585 | 6,000 | 585 |
| 1992-07-07 | 585 | 595 | 585 | 590 | 9,000 | 590 |
| 1992-07-06 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 1992-07-02 | 581 | 585 | 581 | 585 | 2,000 | 585 |
| 1992-07-01 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1992-06-30 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-06-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-06-26 | 565 | 570 | 565 | 570 | 8,000 | 570 |
| 1992-06-25 | 584 | 585 | 584 | 585 | 2,000 | 585 |
| 1992-06-24 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 1992-06-23 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1992-06-22 | 590 | 590 | 585 | 590 | 15,000 | 590 |
| 1992-06-17 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 1992-06-16 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 1992-06-15 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1992-06-12 | 600 | 600 | 582 | 585 | 7,000 | 585 |
| 1992-06-11 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1992-06-10 | 590 | 590 | 585 | 590 | 25,000 | 590 |
| 1992-06-08 | 605 | 605 | 600 | 600 | 2,000 | 600 |
| 1992-06-05 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1992-06-04 | 620 | 620 | 620 | 620 | 21,000 | 620 |
| 1992-06-03 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1992-06-02 | 638 | 639 | 638 | 639 | 5,000 | 639 |
| 1992-06-01 | 648 | 648 | 638 | 638 | 8,000 | 638 |
| 1992-05-29 | 638 | 638 | 638 | 638 | 8,000 | 638 |
| 1992-05-28 | 638 | 638 | 638 | 638 | 53,000 | 638 |
| 1992-05-27 | 640 | 640 | 638 | 638 | 8,000 | 638 |
| 1992-05-26 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1992-05-25 | 651 | 654 | 651 | 654 | 3,000 | 654 |
| 1992-05-22 | 660 | 660 | 659 | 659 | 5,000 | 659 |
| 1992-05-21 | 668 | 668 | 660 | 660 | 6,000 | 660 |
| 1992-05-20 | 654 | 679 | 654 | 669 | 11,000 | 669 |
| 1992-05-19 | 655 | 666 | 650 | 650 | 10,000 | 650 |
| 1992-05-18 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1992-05-15 | 687 | 687 | 665 | 665 | 40,000 | 665 |
| 1992-05-14 | 685 | 689 | 684 | 689 | 22,000 | 689 |
| 1992-05-13 | 672 | 689 | 672 | 684 | 7,000 | 684 |
| 1992-05-12 | 670 | 680 | 670 | 671 | 41,000 | 671 |
| 1992-05-11 | 665 | 670 | 665 | 665 | 10,000 | 665 |
| 1992-05-08 | 660 | 660 | 660 | 660 | 13,000 | 660 |
| 1992-05-07 | 655 | 655 | 655 | 655 | 33,000 | 655 |
| 1992-05-06 | 640 | 650 | 640 | 650 | 26,000 | 650 |
| 1992-05-01 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1992-04-30 | 659 | 659 | 640 | 640 | 11,000 | 640 |
| 1992-04-28 | 640 | 660 | 640 | 660 | 35,000 | 660 |
| 1992-04-27 | 635 | 635 | 635 | 635 | 26,000 | 635 |
| 1992-04-24 | 633 | 640 | 623 | 623 | 15,000 | 623 |
| 1992-04-23 | 631 | 647 | 631 | 646 | 11,000 | 646 |
| 1992-04-22 | 650 | 650 | 640 | 649 | 15,000 | 649 |
| 1992-04-21 | 667 | 670 | 650 | 650 | 19,000 | 650 |
| 1992-04-20 | 678 | 679 | 677 | 677 | 21,000 | 677 |
| 1992-04-17 | 681 | 681 | 681 | 681 | 20,000 | 681 |
| 1992-04-16 | 660 | 661 | 658 | 661 | 26,000 | 661 |
| 1992-04-15 | 650 | 650 | 630 | 630 | 46,000 | 630 |
| 1992-04-14 | 635 | 640 | 635 | 640 | 19,000 | 640 |
| 1992-04-13 | 639 | 639 | 625 | 625 | 25,000 | 625 |
| 1992-04-10 | 596 | 600 | 596 | 600 | 4,000 | 600 |
| 1992-04-09 | 545 | 560 | 545 | 560 | 17,000 | 560 |
| 1992-04-08 | 560 | 560 | 540 | 540 | 23,000 | 540 |
| 1992-04-07 | 590 | 590 | 560 | 560 | 33,000 | 560 |
| 1992-04-06 | 590 | 601 | 580 | 580 | 11,000 | 580 |
| 1992-04-03 | 589 | 589 | 575 | 575 | 38,000 | 575 |
| 1992-04-02 | 590 | 590 | 589 | 589 | 21,000 | 589 |
| 1992-04-01 | 599 | 600 | 590 | 590 | 38,000 | 590 |
| 1992-03-31 | 602 | 606 | 591 | 591 | 14,000 | 591 |
| 1992-03-30 | 600 | 602 | 600 | 601 | 25,000 | 601 |
| 1992-03-27 | 601 | 610 | 600 | 601 | 28,000 | 601 |
| 1992-03-26 | 650 | 650 | 620 | 620 | 7,000 | 620 |
| 1992-03-25 | 670 | 670 | 670 | 670 | 37,000 | 670 |
| 1992-03-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1992-03-23 | 647 | 660 | 647 | 657 | 17,000 | 657 |
| 1992-03-19 | 626 | 646 | 626 | 646 | 31,000 | 646 |
| 1992-03-18 | 625 | 625 | 625 | 625 | 15,000 | 625 |
| 1992-03-17 | 639 | 639 | 624 | 639 | 28,000 | 639 |
| 1992-03-16 | 640 | 640 | 640 | 640 | 32,000 | 640 |
| 1992-03-13 | 590 | 600 | 590 | 600 | 30,000 | 600 |
| 1992-03-12 | 590 | 590 | 590 | 590 | 20,000 | 590 |
| 1992-03-11 | 630 | 630 | 591 | 591 | 27,000 | 591 |
| 1992-03-10 | 645 | 645 | 631 | 631 | 51,000 | 631 |
| 1992-03-09 | 650 | 650 | 645 | 645 | 42,000 | 645 |
| 1992-03-06 | 650 | 650 | 649 | 650 | 14,000 | 650 |
| 1992-03-05 | 650 | 650 | 640 | 650 | 27,000 | 650 |
| 1992-03-04 | 680 | 680 | 676 | 676 | 28,000 | 676 |
| 1992-03-03 | 712 | 712 | 680 | 680 | 43,000 | 680 |
| 1992-03-02 | 700 | 702 | 700 | 702 | 24,000 | 702 |
| 1992-02-27 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1992-02-26 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-02-25 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1992-02-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-02-21 | 714 | 714 | 700 | 700 | 20,000 | 700 |
| 1992-02-20 | 724 | 724 | 724 | 724 | 5,000 | 724 |
| 1992-02-19 | 744 | 744 | 744 | 744 | 102,000 | 744 |
| 1992-02-18 | 747 | 747 | 747 | 747 | 50,000 | 747 |
| 1992-02-17 | 748 | 748 | 748 | 748 | 64,000 | 748 |
| 1992-02-14 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 1992-02-12 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1992-02-10 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-02-07 | 753 | 753 | 753 | 753 | 2,000 | 753 |
| 1992-02-05 | 730 | 749 | 730 | 749 | 8,000 | 749 |
| 1992-02-04 | 733 | 733 | 733 | 733 | 7,000 | 733 |
| 1992-01-31 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1992-01-30 | 680 | 680 | 675 | 676 | 3,000 | 676 |
| 1992-01-29 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-01-24 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1992-01-22 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1992-01-21 | 700 | 700 | 695 | 695 | 7,000 | 695 |
| 1992-01-20 | 701 | 701 | 701 | 701 | 10,000 | 701 |
| 1992-01-17 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1992-01-16 | 741 | 741 | 740 | 740 | 28,000 | 740 |
| 1992-01-14 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1992-01-13 | 720 | 720 | 710 | 720 | 3,000 | 720 |
| 1992-01-10 | 721 | 721 | 720 | 720 | 10,000 | 720 |
| 1992-01-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-01-08 | 720 | 725 | 720 | 720 | 11,000 | 720 |
| 1992-01-06 | 713 | 713 | 713 | 713 | 8,000 | 713 |
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