6136 OSG の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1993-12-29 | 440 | 450 | 430 | 440 | 37,000 | 440 |
| 1993-12-28 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 1993-12-27 | 450 | 450 | 440 | 440 | 25,000 | 440 |
| 1993-12-24 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 1993-12-22 | 456 | 474 | 456 | 474 | 37,000 | 474 |
| 1993-12-21 | 451 | 458 | 450 | 450 | 14,000 | 450 |
| 1993-12-20 | 481 | 481 | 450 | 450 | 78,000 | 450 |
| 1993-12-17 | 477 | 477 | 470 | 476 | 30,000 | 476 |
| 1993-12-16 | 470 | 478 | 470 | 478 | 76,000 | 478 |
| 1993-12-15 | 455 | 455 | 440 | 440 | 192,000 | 440 |
| 1993-12-14 | 463 | 463 | 450 | 455 | 245,000 | 455 |
| 1993-12-13 | 475 | 475 | 459 | 459 | 77,000 | 459 |
| 1993-12-10 | 475 | 484 | 470 | 484 | 84,000 | 484 |
| 1993-12-09 | 480 | 485 | 480 | 483 | 76,000 | 483 |
| 1993-12-08 | 485 | 485 | 480 | 480 | 24,000 | 480 |
| 1993-12-07 | 510 | 511 | 505 | 505 | 65,000 | 505 |
| 1993-12-06 | 503 | 503 | 500 | 500 | 17,000 | 500 |
| 1993-12-03 | 511 | 511 | 500 | 500 | 7,000 | 500 |
| 1993-12-02 | 509 | 511 | 506 | 511 | 43,000 | 511 |
| 1993-12-01 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1993-11-30 | 505 | 505 | 505 | 505 | 46,000 | 505 |
| 1993-11-29 | 515 | 515 | 504 | 505 | 28,000 | 505 |
| 1993-11-26 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1993-11-25 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1993-11-24 | 525 | 525 | 525 | 525 | 12,000 | 525 |
| 1993-11-22 | 561 | 561 | 545 | 545 | 41,000 | 545 |
| 1993-11-18 | 551 | 551 | 550 | 551 | 20,000 | 551 |
| 1993-11-17 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 1993-11-16 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-11-15 | 580 | 580 | 580 | 580 | 47,000 | 580 |
| 1993-11-12 | 550 | 567 | 550 | 567 | 14,000 | 567 |
| 1993-11-11 | 548 | 559 | 548 | 550 | 12,000 | 550 |
| 1993-11-10 | 560 | 560 | 559 | 559 | 4,000 | 559 |
| 1993-11-08 | 585 | 585 | 580 | 580 | 17,000 | 580 |
| 1993-11-05 | 581 | 585 | 580 | 580 | 16,000 | 580 |
| 1993-11-04 | 600 | 601 | 581 | 581 | 16,000 | 581 |
| 1993-11-02 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1993-11-01 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 1993-10-29 | 601 | 601 | 591 | 591 | 4,000 | 591 |
| 1993-10-27 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 1993-10-26 | 621 | 621 | 620 | 621 | 5,000 | 621 |
| 1993-10-25 | 630 | 630 | 621 | 621 | 11,000 | 621 |
| 1993-10-22 | 629 | 629 | 623 | 629 | 8,000 | 629 |
| 1993-10-21 | 630 | 630 | 618 | 618 | 3,000 | 618 |
| 1993-10-20 | 649 | 649 | 640 | 640 | 10,000 | 640 |
| 1993-10-19 | 639 | 650 | 635 | 650 | 51,000 | 650 |
| 1993-10-15 | 641 | 647 | 630 | 630 | 79,000 | 630 |
| 1993-10-14 | 641 | 641 | 641 | 641 | 7,000 | 641 |
| 1993-10-13 | 649 | 649 | 640 | 640 | 14,000 | 640 |
| 1993-10-12 | 638 | 649 | 637 | 640 | 10,000 | 640 |
| 1993-10-08 | 650 | 650 | 647 | 647 | 15,000 | 647 |
| 1993-10-07 | 648 | 650 | 648 | 650 | 7,000 | 650 |
| 1993-10-06 | 650 | 650 | 647 | 650 | 16,000 | 650 |
| 1993-10-05 | 646 | 650 | 645 | 650 | 15,000 | 650 |
| 1993-10-04 | 647 | 647 | 640 | 645 | 29,000 | 645 |
| 1993-10-01 | 637 | 647 | 637 | 647 | 18,000 | 647 |
| 1993-09-30 | 649 | 649 | 645 | 647 | 14,000 | 647 |
| 1993-09-29 | 615 | 650 | 611 | 650 | 22,000 | 650 |
| 1993-09-28 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1993-09-27 | 610 | 610 | 610 | 610 | 18,000 | 610 |
| 1993-09-24 | 630 | 630 | 610 | 610 | 33,000 | 610 |
| 1993-09-22 | 650 | 650 | 630 | 630 | 16,000 | 630 |
| 1993-09-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1993-09-20 | 644 | 645 | 643 | 645 | 13,000 | 645 |
| 1993-09-17 | 662 | 662 | 643 | 643 | 15,000 | 643 |
| 1993-09-16 | 675 | 675 | 673 | 673 | 67,000 | 673 |
| 1993-09-14 | 650 | 650 | 641 | 641 | 21,000 | 641 |
| 1993-09-13 | 639 | 649 | 639 | 640 | 23,000 | 640 |
| 1993-09-10 | 649 | 649 | 639 | 639 | 34,000 | 639 |
| 1993-09-08 | 600 | 600 | 579 | 590 | 56,000 | 590 |
| 1993-09-07 | 610 | 610 | 610 | 610 | 26,000 | 610 |
| 1993-09-06 | 610 | 615 | 610 | 615 | 41,000 | 615 |
| 1993-09-03 | 615 | 615 | 610 | 615 | 35,000 | 615 |
| 1993-09-02 | 630 | 630 | 620 | 630 | 11,000 | 630 |
| 1993-09-01 | 655 | 655 | 640 | 640 | 21,000 | 640 |
| 1993-08-31 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1993-08-30 | 665 | 665 | 665 | 665 | 30,000 | 665 |
| 1993-08-27 | 660 | 669 | 655 | 669 | 11,000 | 669 |
| 1993-08-26 | 663 | 663 | 663 | 663 | 3,000 | 663 |
| 1993-08-20 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1993-08-19 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1993-08-18 | 651 | 651 | 651 | 651 | 11,000 | 651 |
| 1993-08-17 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1993-08-16 | 650 | 650 | 650 | 650 | 35,000 | 650 |
| 1993-08-13 | 628 | 630 | 620 | 620 | 12,000 | 620 |
| 1993-08-12 | 648 | 648 | 645 | 648 | 12,000 | 648 |
| 1993-08-11 | 649 | 649 | 648 | 648 | 15,000 | 648 |
| 1993-08-10 | 650 | 650 | 649 | 649 | 10,000 | 649 |
| 1993-08-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-08-06 | 670 | 670 | 650 | 650 | 11,000 | 650 |
| 1993-08-05 | 670 | 670 | 650 | 650 | 11,000 | 650 |
| 1993-08-04 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 1993-08-03 | 680 | 680 | 675 | 675 | 16,000 | 675 |
| 1993-08-02 | 675 | 680 | 675 | 680 | 12,000 | 680 |
| 1993-07-30 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 1993-07-29 | 675 | 675 | 675 | 675 | 7,000 | 675 |
| 1993-07-28 | 667 | 667 | 651 | 651 | 18,000 | 651 |
| 1993-07-27 | 667 | 667 | 665 | 665 | 12,000 | 665 |
| 1993-07-26 | 670 | 675 | 665 | 667 | 41,000 | 667 |
| 1993-07-23 | 675 | 675 | 670 | 670 | 15,000 | 670 |
| 1993-07-22 | 675 | 680 | 675 | 675 | 18,000 | 675 |
| 1993-07-21 | 675 | 681 | 675 | 680 | 59,000 | 680 |
| 1993-07-20 | 650 | 680 | 650 | 675 | 69,000 | 675 |
| 1993-07-16 | 667 | 670 | 667 | 670 | 31,000 | 670 |
| 1993-07-15 | 667 | 669 | 667 | 667 | 49,000 | 667 |
| 1993-07-14 | 667 | 669 | 667 | 667 | 19,000 | 667 |
| 1993-07-13 | 660 | 667 | 660 | 667 | 20,000 | 667 |
| 1993-07-12 | 668 | 668 | 668 | 668 | 9,000 | 668 |
| 1993-07-09 | 671 | 671 | 660 | 660 | 5,000 | 660 |
| 1993-07-08 | 680 | 680 | 671 | 671 | 11,000 | 671 |
| 1993-07-07 | 685 | 685 | 684 | 684 | 13,000 | 684 |
| 1993-07-06 | 690 | 690 | 685 | 685 | 33,000 | 685 |
| 1993-07-05 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 1993-07-02 | 690 | 690 | 670 | 670 | 8,000 | 670 |
| 1993-07-01 | 680 | 680 | 675 | 680 | 9,000 | 680 |
| 1993-06-30 | 655 | 670 | 655 | 670 | 34,000 | 670 |
| 1993-06-29 | 650 | 650 | 640 | 645 | 32,000 | 645 |
| 1993-06-25 | 650 | 650 | 630 | 650 | 11,000 | 650 |
| 1993-06-24 | 630 | 640 | 630 | 640 | 10,000 | 640 |
| 1993-06-23 | 626 | 630 | 626 | 630 | 10,000 | 630 |
| 1993-06-22 | 636 | 636 | 635 | 635 | 5,000 | 635 |
| 1993-06-21 | 636 | 636 | 636 | 636 | 15,000 | 636 |
| 1993-06-18 | 646 | 650 | 646 | 646 | 23,000 | 646 |
| 1993-06-17 | 654 | 654 | 654 | 654 | 20,000 | 654 |
| 1993-06-16 | 689 | 689 | 658 | 658 | 6,000 | 658 |
| 1993-06-15 | 690 | 690 | 669 | 669 | 52,000 | 669 |
| 1993-06-14 | 677 | 680 | 660 | 660 | 20,000 | 660 |
| 1993-06-11 | 682 | 690 | 672 | 679 | 49,000 | 679 |
| 1993-06-10 | 672 | 680 | 671 | 671 | 30,000 | 671 |
| 1993-06-08 | 681 | 681 | 671 | 671 | 18,000 | 671 |
| 1993-06-07 | 695 | 701 | 695 | 701 | 26,000 | 701 |
| 1993-06-04 | 680 | 709 | 680 | 700 | 42,000 | 700 |
| 1993-06-03 | 670 | 680 | 670 | 680 | 17,000 | 680 |
| 1993-06-02 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 1993-06-01 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1993-05-31 | 674 | 674 | 670 | 670 | 9,000 | 670 |
| 1993-05-28 | 675 | 675 | 674 | 674 | 6,000 | 674 |
| 1993-05-27 | 671 | 676 | 671 | 676 | 2,000 | 676 |
| 1993-05-26 | 676 | 676 | 670 | 670 | 7,000 | 670 |
| 1993-05-25 | 671 | 675 | 671 | 674 | 51,000 | 674 |
| 1993-05-24 | 670 | 689 | 670 | 671 | 39,000 | 671 |
| 1993-05-21 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1993-05-20 | 700 | 700 | 691 | 691 | 7,000 | 691 |
| 1993-05-19 | 706 | 706 | 700 | 700 | 6,000 | 700 |
| 1993-05-18 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1993-05-17 | 700 | 710 | 697 | 710 | 74,000 | 710 |
| 1993-05-14 | 709 | 710 | 700 | 700 | 30,000 | 700 |
| 1993-05-13 | 700 | 710 | 700 | 710 | 20,000 | 710 |
| 1993-05-12 | 715 | 715 | 700 | 700 | 18,000 | 700 |
| 1993-05-11 | 710 | 710 | 700 | 705 | 36,000 | 705 |
| 1993-05-10 | 700 | 710 | 700 | 710 | 52,000 | 710 |
| 1993-05-07 | 700 | 700 | 700 | 700 | 30,000 | 700 |
| 1993-05-06 | 690 | 700 | 690 | 700 | 68,000 | 700 |
| 1993-04-30 | 639 | 660 | 639 | 660 | 14,000 | 660 |
| 1993-04-28 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1993-04-27 | 607 | 611 | 607 | 608 | 32,000 | 608 |
| 1993-04-26 | 625 | 625 | 605 | 607 | 31,000 | 607 |
| 1993-04-23 | 640 | 640 | 625 | 625 | 37,000 | 625 |
| 1993-04-22 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-04-21 | 649 | 649 | 640 | 649 | 26,000 | 649 |
| 1993-04-20 | 648 | 652 | 646 | 649 | 36,000 | 649 |
| 1993-04-19 | 649 | 649 | 649 | 649 | 16,000 | 649 |
| 1993-04-16 | 650 | 670 | 640 | 640 | 34,000 | 640 |
| 1993-04-15 | 670 | 670 | 670 | 670 | 43,000 | 670 |
| 1993-04-14 | 667 | 670 | 665 | 665 | 13,000 | 665 |
| 1993-04-13 | 669 | 669 | 665 | 665 | 15,000 | 665 |
| 1993-04-12 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1993-04-09 | 667 | 669 | 667 | 669 | 25,000 | 669 |
| 1993-04-08 | 680 | 680 | 670 | 670 | 24,000 | 670 |
| 1993-04-07 | 678 | 680 | 678 | 680 | 18,000 | 680 |
| 1993-04-06 | 680 | 690 | 680 | 688 | 92,000 | 688 |
| 1993-04-05 | 636 | 670 | 629 | 670 | 201,000 | 670 |
| 1993-04-02 | 636 | 647 | 636 | 636 | 78,000 | 636 |
| 1993-04-01 | 616 | 616 | 606 | 616 | 139,000 | 616 |
| 1993-03-31 | 607 | 610 | 603 | 606 | 137,000 | 606 |
| 1993-03-30 | 560 | 565 | 555 | 560 | 66,000 | 560 |
| 1993-03-29 | 559 | 560 | 530 | 530 | 105,000 | 530 |
| 1993-03-26 | 545 | 560 | 545 | 560 | 31,000 | 560 |
| 1993-03-25 | 545 | 545 | 540 | 545 | 21,000 | 545 |
| 1993-03-23 | 530 | 545 | 530 | 545 | 6,000 | 545 |
| 1993-03-19 | 560 | 565 | 560 | 560 | 71,000 | 560 |
| 1993-03-18 | 560 | 560 | 560 | 560 | 31,000 | 560 |
| 1993-03-17 | 560 | 562 | 560 | 562 | 16,000 | 562 |
| 1993-03-16 | 545 | 548 | 545 | 546 | 20,000 | 546 |
| 1993-03-15 | 545 | 545 | 545 | 545 | 16,000 | 545 |
| 1993-03-12 | 535 | 537 | 525 | 525 | 28,000 | 525 |
| 1993-03-11 | 495 | 505 | 495 | 505 | 13,000 | 505 |
| 1993-03-10 | 495 | 495 | 495 | 495 | 36,000 | 495 |
| 1993-03-09 | 524 | 524 | 501 | 501 | 42,000 | 501 |
| 1993-03-08 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1993-03-05 | 515 | 520 | 511 | 511 | 40,000 | 511 |
| 1993-03-04 | 511 | 515 | 511 | 515 | 10,000 | 515 |
| 1993-03-03 | 515 | 515 | 515 | 515 | 12,000 | 515 |
| 1993-03-02 | 511 | 518 | 511 | 515 | 26,000 | 515 |
| 1993-03-01 | 515 | 518 | 511 | 518 | 13,000 | 518 |
| 1993-02-26 | 527 | 527 | 518 | 518 | 9,000 | 518 |
| 1993-02-25 | 528 | 530 | 528 | 528 | 34,000 | 528 |
| 1993-02-24 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1993-02-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-02-18 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1993-02-17 | 551 | 551 | 551 | 551 | 9,000 | 551 |
| 1993-02-15 | 551 | 551 | 551 | 551 | 18,000 | 551 |
| 1993-02-12 | 520 | 534 | 520 | 531 | 4,000 | 531 |
| 1993-02-10 | 521 | 521 | 520 | 520 | 6,000 | 520 |
| 1993-02-09 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-02-08 | 520 | 520 | 511 | 511 | 3,000 | 511 |
| 1993-02-04 | 510 | 510 | 510 | 510 | 12,000 | 510 |
| 1993-02-03 | 515 | 520 | 510 | 510 | 13,000 | 510 |
| 1993-02-01 | 543 | 543 | 543 | 543 | 8,000 | 543 |
| 1993-01-29 | 542 | 542 | 540 | 542 | 4,000 | 542 |
| 1993-01-28 | 530 | 543 | 530 | 543 | 8,000 | 543 |
| 1993-01-22 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1993-01-20 | 551 | 551 | 551 | 551 | 4,000 | 551 |
| 1993-01-19 | 570 | 573 | 560 | 560 | 50,000 | 560 |
| 1993-01-18 | 570 | 570 | 565 | 570 | 29,000 | 570 |
| 1993-01-12 | 555 | 560 | 555 | 555 | 22,000 | 555 |
| 1993-01-11 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 1993-01-08 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1993-01-07 | 535 | 535 | 530 | 530 | 10,000 | 530 |
| 1993-01-06 | 540 | 540 | 530 | 530 | 25,000 | 530 |
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