6136 OSG の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	771	777	770	775	112,000	775
1994-12-29	772	772	760	770	58,000	770
1994-12-28	765	791	764	772	308,000	772
1994-12-27	740	770	740	760	231,000	760
1994-12-26	735	740	730	735	138,000	735
1994-12-22	710	737	710	735	264,000	735
1994-12-21	703	715	703	710	79,000	710
1994-12-20	705	709	705	709	106,000	709
1994-12-19	706	708	706	707	117,000	707
1994-12-16	705	706	705	705	213,000	705
1994-12-15	700	702	700	701	9,000	701
1994-12-14	699	701	699	700	35,000	700
1994-12-13	710	712	700	704	62,000	704
1994-12-12	712	720	711	713	70,000	713
1994-12-09	705	735	705	720	125,000	720
1994-12-08	683	717	683	705	98,000	705
1994-12-07	685	690	685	685	15,000	685
1994-12-06	681	690	680	690	27,000	690
1994-12-05	670	671	670	671	5,000	671
1994-12-02	679	683	671	673	46,000	673
1994-12-01	680	683	675	680	48,000	680
1994-11-30	668	679	668	675	30,000	675
1994-11-29	680	680	667	667	14,000	667
1994-11-28	680	680	670	670	11,000	670
1994-11-25	680	685	675	680	45,000	680
1994-11-24	665	670	665	670	29,000	670
1994-11-22	670	685	670	685	26,000	685
1994-11-21	701	701	691	691	13,000	691
1994-11-18	694	710	694	710	74,000	710
1994-11-17	680	694	680	694	7,000	694
1994-11-16	700	700	680	680	10,000	680
1994-11-15	669	700	669	700	15,000	700
1994-11-14	670	674	668	668	95,000	668
1994-11-11	680	685	674	674	118,000	674
1994-11-10	690	699	680	683	107,000	683
1994-11-09	710	710	690	690	7,000	690
1994-11-08	690	690	690	690	11,000	690
1994-11-07	710	710	690	700	41,000	700
1994-11-04	717	720	715	715	12,000	715
1994-11-02	725	725	720	720	8,000	720
1994-11-01	720	727	720	727	20,000	727
1994-10-31	721	723	717	723	14,000	723
1994-10-28	722	722	722	722	6,000	722
1994-10-27	720	721	715	715	34,000	715
1994-10-26	729	729	715	715	24,000	715
1994-10-25	730	732	730	730	63,000	730
1994-10-24	725	730	720	730	44,000	730
1994-10-21	733	735	727	730	187,000	730
1994-10-20	717	736	717	728	244,000	728
1994-10-19	720	720	712	712	103,000	712
1994-10-18	730	730	720	720	158,000	720
1994-10-17	717	730	717	730	104,000	730
1994-10-14	694	716	694	716	118,000	716
1994-10-13	681	694	681	694	25,000	694
1994-10-12	679	680	679	680	14,000	680
1994-10-11	679	679	679	679	5,000	679
1994-10-07	671	675	671	675	19,000	675
1994-10-06	675	675	671	675	15,000	675
1994-10-05	670	690	669	669	23,000	669
1994-10-04	672	672	670	670	18,000	670
1994-10-03	670	675	669	669	10,000	669
1994-09-30	674	674	667	670	55,000	670
1994-09-29	690	690	675	675	29,000	675
1994-09-28	685	695	685	690	201,000	690
1994-09-27	672	684	672	678	193,000	678
1994-09-26	667	680	667	672	77,000	672
1994-09-22	640	665	640	665	150,000	665
1994-09-21	617	640	617	640	27,000	640
1994-09-20	611	611	611	611	20,000	611
1994-09-19	600	605	600	605	12,000	605
1994-09-16	640	640	620	620	44,000	620
1994-09-14	637	637	636	636	6,000	636
1994-09-13	645	650	640	650	52,000	650
1994-09-12	650	650	642	650	44,000	650
1994-09-09	660	660	658	660	53,000	660
1994-09-08	665	665	655	660	70,000	660
1994-09-07	644	645	644	645	18,000	645
1994-09-06	680	680	660	674	96,000	674
1994-09-05	675	683	675	680	118,000	680
1994-09-02	650	660	649	660	40,000	660
1994-09-01	641	645	640	640	33,000	640
1994-08-31	640	641	640	640	58,000	640
1994-08-30	619	630	600	630	57,000	630
1994-08-29	620	620	620	620	3,000	620
1994-08-26	630	630	624	624	8,000	624
1994-08-25	630	630	630	630	32,000	630
1994-08-24	630	630	625	625	35,000	625
1994-08-23	620	621	620	621	27,000	621
1994-08-22	635	635	625	635	28,000	635
1994-08-19	637	637	637	637	10,000	637
1994-08-18	630	640	630	637	62,000	637
1994-08-17	617	628	607	628	92,000	628
1994-08-16	610	617	610	617	20,000	617
1994-08-15	604	604	604	604	6,000	604
1994-08-12	616	616	597	597	4,000	597
1994-08-11	601	616	599	616	11,000	616
1994-08-10	602	602	599	599	36,000	599
1994-08-09	616	616	599	599	14,000	599
1994-08-08	620	620	615	615	27,000	615
1994-08-05	608	620	608	620	12,000	620
1994-08-04	620	630	615	618	65,000	618
1994-08-03	629	629	629	629	3,000	629
1994-08-02	630	630	620	630	6,000	630
1994-08-01	620	620	615	615	29,000	615
1994-07-29	615	620	615	620	9,000	620
1994-07-28	615	615	615	615	21,000	615
1994-07-27	619	620	615	615	5,000	615
1994-07-26	615	630	615	630	14,000	630
1994-07-25	621	621	610	610	69,000	610
1994-07-22	620	620	620	620	25,000	620
1994-07-21	635	635	635	635	15,000	635
1994-07-20	645	645	645	645	10,000	645
1994-07-19	650	650	645	645	15,000	645
1994-07-18	630	651	630	645	67,000	645
1994-07-15	621	623	620	623	32,000	623
1994-07-14	600	620	597	620	28,000	620
1994-07-13	600	603	600	603	8,000	603
1994-07-12	605	605	597	603	31,000	603
1994-07-11	602	602	602	602	21,000	602
1994-07-08	615	615	601	602	30,000	602
1994-07-06	620	620	615	615	19,000	615
1994-07-05	630	631	620	620	15,000	620
1994-07-04	630	644	630	644	10,000	644
1994-07-01	623	623	620	620	5,000	620
1994-06-30	613	613	613	613	51,000	613
1994-06-29	619	619	619	619	2,000	619
1994-06-28	617	617	617	617	5,000	617
1994-06-27	637	638	618	618	22,000	618
1994-06-24	636	637	636	637	9,000	637
1994-06-23	630	632	625	632	9,000	632
1994-06-22	626	630	616	630	42,000	630
1994-06-21	665	665	660	660	50,000	660
1994-06-20	668	669	665	669	16,000	669
1994-06-17	669	670	666	670	19,000	670
1994-06-16	680	680	665	675	33,000	675
1994-06-15	675	679	675	679	21,000	679
1994-06-14	670	675	670	675	62,000	675
1994-06-13	668	670	665	670	71,000	670
1994-06-10	655	663	655	660	84,000	660
1994-06-09	648	650	648	648	71,000	648
1994-06-08	643	644	634	634	22,000	634
1994-06-07	645	645	633	643	67,000	643
1994-06-06	620	640	615	640	121,000	640
1994-06-03	595	623	595	623	109,000	623
1994-06-02	580	585	580	585	47,000	585
1994-06-01	575	575	570	570	27,000	570
1994-05-31	571	579	570	579	12,000	579
1994-05-30	580	580	570	570	5,000	570
1994-05-27	560	570	559	570	40,000	570
1994-05-26	564	564	560	560	24,000	560
1994-05-25	568	570	568	570	4,000	570
1994-05-24	570	570	558	558	36,000	558
1994-05-23	547	570	545	570	26,000	570
1994-05-20	548	548	542	542	10,000	542
1994-05-19	548	548	548	548	10,000	548
1994-05-18	547	548	547	548	4,000	548
1994-05-17	536	537	536	537	13,000	537
1994-05-16	570	580	565	570	36,000	570
1994-05-13	560	570	560	570	26,000	570
1994-05-12	569	570	569	570	9,000	570
1994-05-11	571	575	570	570	13,000	570
1994-05-10	577	577	570	570	25,000	570
1994-05-09	549	584	549	580	88,000	580
1994-05-06	555	555	528	549	12,000	549
1994-05-02	561	561	561	561	7,000	561
1994-04-27	562	562	562	562	3,000	562
1994-04-26	559	562	552	552	17,000	552
1994-04-25	570	570	562	569	26,000	569
1994-04-22	561	570	561	569	16,000	569
1994-04-21	561	561	561	561	2,000	561
1994-04-20	570	570	561	561	23,000	561
1994-04-19	570	576	570	570	42,000	570
1994-04-18	566	567	566	566	12,000	566
1994-04-15	560	578	560	566	67,000	566
1994-04-14	567	567	559	560	32,000	560
1994-04-13	545	580	540	580	39,000	580
1994-04-12	545	560	531	545	38,000	545
1994-04-11	536	545	535	545	9,000	545
1994-04-08	540	545	525	525	19,000	525
1994-04-07	542	542	540	540	6,000	540
1994-04-06	530	535	530	532	11,000	532
1994-04-05	526	526	526	526	2,000	526
1994-04-04	525	525	524	525	8,000	525
1994-04-01	525	527	524	524	11,000	524
1994-03-31	510	533	510	511	19,000	511
1994-03-30	530	530	520	520	20,000	520
1994-03-29	550	550	550	550	11,000	550
1994-03-28	562	570	552	570	17,000	570
1994-03-25	562	562	562	562	18,000	562
1994-03-24	550	562	550	562	8,000	562
1994-03-23	577	577	562	562	3,000	562
1994-03-22	580	584	580	580	13,000	580
1994-03-18	590	590	582	585	11,000	585
1994-03-17	588	588	572	572	21,000	572
1994-03-16	584	590	584	588	22,000	588
1994-03-15	585	590	583	585	69,000	585
1994-03-14	570	584	570	583	49,000	583
1994-03-11	550	560	550	560	47,000	560
1994-03-10	553	553	550	550	8,000	550
1994-03-08	550	551	550	550	9,000	550
1994-03-07	541	554	540	554	36,000	554
1994-03-04	535	535	530	530	76,000	530
1994-03-03	535	538	530	535	47,000	535
1994-03-02	544	544	543	543	5,000	543
1994-03-01	540	540	538	540	11,000	540
1994-02-28	528	538	516	538	26,000	538
1994-02-25	529	529	516	529	29,000	529
1994-02-24	510	510	509	509	19,000	509
1994-02-23	500	511	500	511	12,000	511
1994-02-22	490	498	490	495	44,000	495
1994-02-21	498	498	485	490	15,000	490
1994-02-18	511	511	501	501	10,000	501
1994-02-17	512	512	511	511	6,000	511
1994-02-16	517	520	511	512	32,000	512
1994-02-15	521	521	500	518	45,000	518
1994-02-14	511	520	511	511	50,000	511
1994-02-10	500	501	500	501	11,000	501
1994-02-09	510	511	510	510	15,000	510
1994-02-08	502	525	502	510	22,000	510
1994-02-07	495	501	495	501	12,000	501
1994-02-04	520	525	515	515	15,000	515
1994-02-03	520	525	520	520	12,000	520
1994-02-02	519	524	519	521	16,000	521
1994-02-01	529	530	520	524	42,000	524
1994-01-31	522	529	522	528	21,000	528
1994-01-28	497	497	495	497	4,000	497
1994-01-27	491	492	491	492	3,000	492
1994-01-26	486	490	486	486	17,000	486
1994-01-25	480	485	480	485	10,000	485
1994-01-24	486	486	475	480	14,000	480
1994-01-21	501	501	500	501	9,000	501
1994-01-20	525	525	525	525	6,000	525
1994-01-19	509	525	509	525	10,000	525
1994-01-18	539	539	539	539	1,000	539
1994-01-17	549	549	548	548	61,000	548
1994-01-14	506	529	498	529	53,000	529
1994-01-13	495	502	491	501	48,000	501
1994-01-12	486	486	480	486	9,000	486
1994-01-11	480	487	477	486	64,000	486
1994-01-10	460	475	460	475	31,000	475
1994-01-07	465	465	450	450	21,000	450
1994-01-06	445	445	445	445	14,000	445
1994-01-05	462	462	462	462	3,000	462
1994-01-04	440	440	440	440	6,000	440

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31