6136 OSG の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 707 | 708 | 707 | 708 | 2,000 | 708 |
| 1995-12-27 | 706 | 710 | 705 | 705 | 20,000 | 705 |
| 1995-12-26 | 700 | 705 | 695 | 705 | 31,000 | 705 |
| 1995-12-25 | 710 | 710 | 705 | 705 | 26,000 | 705 |
| 1995-12-22 | 701 | 715 | 701 | 710 | 11,000 | 710 |
| 1995-12-21 | 704 | 714 | 700 | 700 | 7,000 | 700 |
| 1995-12-20 | 721 | 725 | 710 | 714 | 20,000 | 714 |
| 1995-12-19 | 738 | 738 | 725 | 725 | 9,000 | 725 |
| 1995-12-18 | 748 | 748 | 738 | 748 | 7,000 | 748 |
| 1995-12-15 | 750 | 752 | 740 | 740 | 97,000 | 740 |
| 1995-12-14 | 755 | 755 | 742 | 749 | 27,000 | 749 |
| 1995-12-13 | 755 | 755 | 750 | 755 | 43,000 | 755 |
| 1995-12-12 | 749 | 758 | 749 | 758 | 51,000 | 758 |
| 1995-12-11 | 740 | 748 | 740 | 748 | 33,000 | 748 |
| 1995-12-08 | 711 | 740 | 711 | 740 | 45,000 | 740 |
| 1995-12-07 | 744 | 749 | 740 | 741 | 73,000 | 741 |
| 1995-12-06 | 750 | 750 | 728 | 740 | 145,000 | 740 |
| 1995-12-05 | 720 | 750 | 715 | 750 | 114,000 | 750 |
| 1995-12-04 | 700 | 720 | 690 | 720 | 59,000 | 720 |
| 1995-12-01 | 665 | 700 | 665 | 700 | 71,000 | 700 |
| 1995-11-30 | 680 | 680 | 679 | 679 | 5,000 | 679 |
| 1995-11-29 | 680 | 680 | 680 | 680 | 38,000 | 680 |
| 1995-11-28 | 680 | 680 | 670 | 680 | 14,000 | 680 |
| 1995-11-27 | 690 | 700 | 680 | 680 | 59,000 | 680 |
| 1995-11-24 | 680 | 689 | 680 | 689 | 31,000 | 689 |
| 1995-11-22 | 670 | 680 | 670 | 678 | 53,000 | 678 |
| 1995-11-21 | 666 | 677 | 666 | 677 | 14,000 | 677 |
| 1995-11-20 | 660 | 679 | 660 | 676 | 45,000 | 676 |
| 1995-11-17 | 654 | 670 | 654 | 660 | 36,000 | 660 |
| 1995-11-16 | 648 | 658 | 641 | 642 | 10,000 | 642 |
| 1995-11-15 | 662 | 664 | 640 | 640 | 68,000 | 640 |
| 1995-11-14 | 665 | 665 | 660 | 660 | 16,000 | 660 |
| 1995-11-13 | 687 | 687 | 668 | 668 | 18,000 | 668 |
| 1995-11-10 | 706 | 706 | 695 | 695 | 34,000 | 695 |
| 1995-11-09 | 710 | 710 | 706 | 706 | 9,000 | 706 |
| 1995-11-08 | 712 | 715 | 711 | 711 | 10,000 | 711 |
| 1995-11-07 | 720 | 720 | 710 | 710 | 23,000 | 710 |
| 1995-11-06 | 713 | 720 | 705 | 705 | 36,000 | 705 |
| 1995-11-02 | 714 | 714 | 698 | 698 | 8,000 | 698 |
| 1995-11-01 | 719 | 719 | 700 | 700 | 18,000 | 700 |
| 1995-10-31 | 704 | 720 | 700 | 720 | 27,000 | 720 |
| 1995-10-30 | 697 | 703 | 697 | 701 | 29,000 | 701 |
| 1995-10-27 | 710 | 727 | 696 | 707 | 198,000 | 707 |
| 1995-10-26 | 714 | 714 | 698 | 707 | 112,000 | 707 |
| 1995-10-25 | 676 | 704 | 675 | 704 | 162,000 | 704 |
| 1995-10-24 | 666 | 675 | 666 | 675 | 28,000 | 675 |
| 1995-10-23 | 670 | 670 | 669 | 669 | 27,000 | 669 |
| 1995-10-20 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 1995-10-19 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1995-10-18 | 675 | 675 | 663 | 670 | 79,000 | 670 |
| 1995-10-17 | 665 | 675 | 665 | 675 | 60,000 | 675 |
| 1995-10-16 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 1995-10-13 | 661 | 664 | 661 | 663 | 10,000 | 663 |
| 1995-10-12 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1995-10-11 | 690 | 690 | 660 | 660 | 50,000 | 660 |
| 1995-10-09 | 680 | 680 | 675 | 680 | 13,000 | 680 |
| 1995-10-06 | 675 | 680 | 675 | 680 | 11,000 | 680 |
| 1995-10-05 | 670 | 680 | 670 | 680 | 27,000 | 680 |
| 1995-10-04 | 658 | 670 | 658 | 670 | 11,000 | 670 |
| 1995-10-03 | 662 | 663 | 658 | 658 | 34,000 | 658 |
| 1995-10-02 | 661 | 662 | 658 | 662 | 8,000 | 662 |
| 1995-09-29 | 660 | 667 | 657 | 657 | 10,000 | 657 |
| 1995-09-28 | 666 | 667 | 666 | 667 | 5,000 | 667 |
| 1995-09-27 | 650 | 675 | 650 | 675 | 5,000 | 675 |
| 1995-09-26 | 650 | 650 | 650 | 650 | 23,000 | 650 |
| 1995-09-25 | 657 | 660 | 655 | 655 | 54,000 | 655 |
| 1995-09-22 | 660 | 660 | 655 | 655 | 10,000 | 655 |
| 1995-09-21 | 651 | 661 | 651 | 660 | 17,000 | 660 |
| 1995-09-20 | 660 | 661 | 654 | 654 | 54,000 | 654 |
| 1995-09-19 | 655 | 661 | 650 | 650 | 66,000 | 650 |
| 1995-09-18 | 650 | 655 | 650 | 655 | 36,000 | 655 |
| 1995-09-14 | 656 | 656 | 647 | 650 | 29,000 | 650 |
| 1995-09-13 | 672 | 672 | 645 | 646 | 19,000 | 646 |
| 1995-09-12 | 681 | 690 | 670 | 670 | 69,000 | 670 |
| 1995-09-11 | 675 | 691 | 675 | 680 | 71,000 | 680 |
| 1995-09-08 | 680 | 680 | 672 | 680 | 108,000 | 680 |
| 1995-09-07 | 644 | 644 | 644 | 644 | 5,000 | 644 |
| 1995-09-06 | 632 | 649 | 632 | 634 | 19,000 | 634 |
| 1995-09-05 | 640 | 640 | 631 | 631 | 9,000 | 631 |
| 1995-09-04 | 665 | 665 | 660 | 660 | 34,000 | 660 |
| 1995-09-01 | 670 | 670 | 665 | 665 | 32,000 | 665 |
| 1995-08-31 | 672 | 678 | 651 | 670 | 25,000 | 670 |
| 1995-08-30 | 686 | 689 | 673 | 673 | 18,000 | 673 |
| 1995-08-29 | 673 | 692 | 673 | 686 | 57,000 | 686 |
| 1995-08-28 | 651 | 673 | 650 | 673 | 32,000 | 673 |
| 1995-08-25 | 651 | 660 | 650 | 650 | 119,000 | 650 |
| 1995-08-24 | 620 | 650 | 620 | 650 | 176,000 | 650 |
| 1995-08-23 | 625 | 635 | 625 | 625 | 9,000 | 625 |
| 1995-08-22 | 631 | 635 | 630 | 635 | 15,000 | 635 |
| 1995-08-21 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 1995-08-18 | 650 | 650 | 640 | 648 | 33,000 | 648 |
| 1995-08-17 | 657 | 657 | 650 | 650 | 30,000 | 650 |
| 1995-08-16 | 660 | 665 | 653 | 659 | 146,000 | 659 |
| 1995-08-15 | 626 | 643 | 620 | 643 | 198,000 | 643 |
| 1995-08-14 | 600 | 630 | 600 | 626 | 183,000 | 626 |
| 1995-08-11 | 595 | 600 | 595 | 600 | 39,000 | 600 |
| 1995-08-10 | 589 | 595 | 589 | 591 | 88,000 | 591 |
| 1995-08-09 | 580 | 590 | 580 | 590 | 34,000 | 590 |
| 1995-08-08 | 575 | 580 | 575 | 580 | 12,000 | 580 |
| 1995-08-07 | 581 | 581 | 575 | 575 | 14,000 | 575 |
| 1995-08-04 | 576 | 580 | 576 | 580 | 13,000 | 580 |
| 1995-08-03 | 563 | 589 | 563 | 585 | 62,000 | 585 |
| 1995-08-02 | 560 | 570 | 551 | 560 | 33,000 | 560 |
| 1995-08-01 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1995-07-31 | 579 | 580 | 574 | 574 | 8,000 | 574 |
| 1995-07-28 | 565 | 580 | 565 | 580 | 28,000 | 580 |
| 1995-07-27 | 585 | 589 | 580 | 585 | 46,000 | 585 |
| 1995-07-26 | 580 | 581 | 570 | 575 | 35,000 | 575 |
| 1995-07-25 | 591 | 591 | 580 | 580 | 120,000 | 580 |
| 1995-07-24 | 580 | 589 | 580 | 580 | 66,000 | 580 |
| 1995-07-21 | 555 | 580 | 555 | 574 | 134,000 | 574 |
| 1995-07-20 | 530 | 550 | 530 | 545 | 42,000 | 545 |
| 1995-07-19 | 550 | 560 | 550 | 550 | 27,000 | 550 |
| 1995-07-18 | 592 | 592 | 579 | 585 | 31,000 | 585 |
| 1995-07-17 | 594 | 594 | 575 | 580 | 73,000 | 580 |
| 1995-07-14 | 590 | 594 | 585 | 594 | 42,000 | 594 |
| 1995-07-13 | 565 | 594 | 556 | 594 | 137,000 | 594 |
| 1995-07-12 | 540 | 570 | 536 | 555 | 119,000 | 555 |
| 1995-07-11 | 538 | 542 | 523 | 530 | 143,000 | 530 |
| 1995-07-10 | 525 | 532 | 517 | 532 | 3,605,000 | 532 |
| 1995-07-07 | 495 | 518 | 495 | 515 | 137,000 | 515 |
| 1995-07-06 | 484 | 493 | 484 | 493 | 13,000 | 493 |
| 1995-07-05 | 475 | 485 | 475 | 485 | 54,000 | 485 |
| 1995-07-04 | 480 | 483 | 480 | 483 | 9,000 | 483 |
| 1995-07-03 | 483 | 484 | 483 | 483 | 20,000 | 483 |
| 1995-06-30 | 483 | 484 | 480 | 484 | 20,000 | 484 |
| 1995-06-29 | 485 | 485 | 480 | 485 | 56,000 | 485 |
| 1995-06-28 | 500 | 500 | 475 | 476 | 345,000 | 476 |
| 1995-06-27 | 515 | 515 | 502 | 502 | 10,000 | 502 |
| 1995-06-26 | 517 | 517 | 515 | 515 | 36,000 | 515 |
| 1995-06-23 | 510 | 516 | 510 | 515 | 22,000 | 515 |
| 1995-06-22 | 505 | 515 | 505 | 505 | 10,000 | 505 |
| 1995-06-21 | 504 | 510 | 500 | 500 | 6,000 | 500 |
| 1995-06-20 | 515 | 515 | 505 | 505 | 6,000 | 505 |
| 1995-06-19 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1995-06-16 | 507 | 507 | 500 | 500 | 20,000 | 500 |
| 1995-06-15 | 490 | 492 | 490 | 492 | 27,000 | 492 |
| 1995-06-14 | 490 | 490 | 489 | 489 | 4,000 | 489 |
| 1995-06-13 | 490 | 495 | 490 | 490 | 20,000 | 490 |
| 1995-06-12 | 495 | 499 | 490 | 497 | 32,000 | 497 |
| 1995-06-09 | 495 | 500 | 495 | 500 | 14,000 | 500 |
| 1995-06-08 | 502 | 506 | 495 | 506 | 31,000 | 506 |
| 1995-06-07 | 511 | 521 | 500 | 500 | 74,000 | 500 |
| 1995-06-06 | 510 | 521 | 510 | 521 | 35,000 | 521 |
| 1995-06-05 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 1995-06-02 | 510 | 511 | 503 | 503 | 123,000 | 503 |
| 1995-06-01 | 518 | 521 | 510 | 520 | 21,000 | 520 |
| 1995-05-31 | 506 | 506 | 503 | 505 | 27,000 | 505 |
| 1995-05-30 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1995-05-29 | 513 | 513 | 502 | 502 | 13,000 | 502 |
| 1995-05-26 | 507 | 510 | 505 | 505 | 29,000 | 505 |
| 1995-05-25 | 530 | 530 | 530 | 530 | 23,000 | 530 |
| 1995-05-24 | 517 | 530 | 516 | 530 | 25,000 | 530 |
| 1995-05-23 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1995-05-22 | 546 | 546 | 544 | 544 | 5,000 | 544 |
| 1995-05-19 | 502 | 537 | 502 | 537 | 32,000 | 537 |
| 1995-05-18 | 548 | 548 | 531 | 531 | 20,000 | 531 |
| 1995-05-17 | 540 | 540 | 538 | 538 | 7,000 | 538 |
| 1995-05-16 | 552 | 552 | 542 | 542 | 16,000 | 542 |
| 1995-05-15 | 555 | 564 | 552 | 552 | 22,000 | 552 |
| 1995-05-12 | 560 | 560 | 555 | 555 | 23,000 | 555 |
| 1995-05-11 | 564 | 564 | 554 | 560 | 6,000 | 560 |
| 1995-05-10 | 578 | 578 | 565 | 565 | 9,000 | 565 |
| 1995-05-09 | 570 | 578 | 570 | 578 | 76,000 | 578 |
| 1995-05-08 | 591 | 600 | 580 | 580 | 36,000 | 580 |
| 1995-05-02 | 582 | 595 | 582 | 595 | 18,000 | 595 |
| 1995-05-01 | 592 | 595 | 582 | 582 | 8,000 | 582 |
| 1995-04-28 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1995-04-27 | 597 | 598 | 597 | 597 | 5,000 | 597 |
| 1995-04-26 | 589 | 597 | 580 | 597 | 26,000 | 597 |
| 1995-04-25 | 597 | 600 | 595 | 599 | 25,000 | 599 |
| 1995-04-24 | 575 | 595 | 575 | 595 | 24,000 | 595 |
| 1995-04-21 | 556 | 570 | 555 | 557 | 34,000 | 557 |
| 1995-04-20 | 555 | 555 | 540 | 555 | 34,000 | 555 |
| 1995-04-19 | 552 | 554 | 550 | 550 | 32,000 | 550 |
| 1995-04-18 | 554 | 555 | 552 | 555 | 25,000 | 555 |
| 1995-04-17 | 554 | 554 | 554 | 554 | 10,000 | 554 |
| 1995-04-14 | 555 | 555 | 551 | 555 | 9,000 | 555 |
| 1995-04-13 | 560 | 560 | 555 | 555 | 17,000 | 555 |
| 1995-04-12 | 568 | 568 | 550 | 555 | 20,000 | 555 |
| 1995-04-11 | 567 | 570 | 567 | 570 | 2,000 | 570 |
| 1995-04-10 | 550 | 550 | 547 | 547 | 13,000 | 547 |
| 1995-04-07 | 550 | 550 | 546 | 546 | 4,000 | 546 |
| 1995-04-06 | 550 | 550 | 545 | 550 | 11,000 | 550 |
| 1995-04-05 | 551 | 551 | 550 | 550 | 8,000 | 550 |
| 1995-04-04 | 560 | 560 | 550 | 560 | 13,000 | 560 |
| 1995-04-03 | 590 | 590 | 560 | 560 | 48,000 | 560 |
| 1995-03-31 | 595 | 595 | 590 | 590 | 5,000 | 590 |
| 1995-03-30 | 565 | 580 | 565 | 580 | 7,000 | 580 |
| 1995-03-29 | 560 | 560 | 555 | 555 | 17,000 | 555 |
| 1995-03-28 | 550 | 565 | 550 | 565 | 28,000 | 565 |
| 1995-03-27 | 550 | 562 | 550 | 555 | 11,000 | 555 |
| 1995-03-24 | 540 | 541 | 537 | 540 | 26,000 | 540 |
| 1995-03-23 | 540 | 541 | 540 | 541 | 9,000 | 541 |
| 1995-03-22 | 543 | 548 | 541 | 543 | 20,000 | 543 |
| 1995-03-20 | 545 | 545 | 540 | 543 | 6,000 | 543 |
| 1995-03-17 | 580 | 580 | 540 | 543 | 10,000 | 543 |
| 1995-03-16 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1995-03-15 | 580 | 580 | 565 | 580 | 42,000 | 580 |
| 1995-03-14 | 580 | 580 | 565 | 570 | 22,000 | 570 |
| 1995-03-13 | 580 | 582 | 580 | 580 | 26,000 | 580 |
| 1995-03-10 | 582 | 582 | 575 | 582 | 84,000 | 582 |
| 1995-03-09 | 582 | 582 | 582 | 582 | 60,000 | 582 |
| 1995-03-08 | 550 | 552 | 550 | 551 | 15,000 | 551 |
| 1995-03-07 | 571 | 571 | 570 | 570 | 49,000 | 570 |
| 1995-03-06 | 570 | 582 | 570 | 582 | 7,000 | 582 |
| 1995-03-03 | 540 | 570 | 540 | 570 | 38,000 | 570 |
| 1995-03-02 | 565 | 565 | 530 | 530 | 45,000 | 530 |
| 1995-03-01 | 580 | 582 | 560 | 560 | 80,000 | 560 |
| 1995-02-28 | 575 | 590 | 575 | 581 | 11,000 | 581 |
| 1995-02-27 | 595 | 595 | 579 | 579 | 33,000 | 579 |
| 1995-02-24 | 586 | 592 | 585 | 585 | 23,000 | 585 |
| 1995-02-23 | 595 | 595 | 585 | 585 | 9,000 | 585 |
| 1995-02-22 | 581 | 591 | 581 | 585 | 20,000 | 585 |
| 1995-02-21 | 605 | 606 | 591 | 591 | 12,000 | 591 |
| 1995-02-20 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1995-02-17 | 584 | 600 | 584 | 600 | 45,000 | 600 |
| 1995-02-16 | 586 | 590 | 584 | 584 | 29,000 | 584 |
| 1995-02-15 | 609 | 609 | 584 | 584 | 58,000 | 584 |
| 1995-02-14 | 620 | 620 | 609 | 609 | 82,000 | 609 |
| 1995-02-13 | 620 | 620 | 615 | 615 | 29,000 | 615 |
| 1995-02-10 | 615 | 615 | 612 | 615 | 20,000 | 615 |
| 1995-02-09 | 619 | 619 | 609 | 615 | 22,000 | 615 |
| 1995-02-08 | 632 | 632 | 617 | 617 | 116,000 | 617 |
| 1995-02-07 | 651 | 651 | 639 | 639 | 24,000 | 639 |
| 1995-02-06 | 667 | 667 | 651 | 659 | 39,000 | 659 |
| 1995-02-03 | 665 | 672 | 660 | 669 | 10,000 | 669 |
| 1995-02-02 | 680 | 680 | 679 | 679 | 7,000 | 679 |
| 1995-02-01 | 662 | 680 | 661 | 680 | 27,000 | 680 |
| 1995-01-31 | 694 | 694 | 675 | 675 | 28,000 | 675 |
| 1995-01-30 | 675 | 700 | 671 | 695 | 106,000 | 695 |
| 1995-01-27 | 660 | 661 | 657 | 661 | 171,000 | 661 |
| 1995-01-26 | 660 | 660 | 657 | 657 | 13,000 | 657 |
| 1995-01-25 | 650 | 650 | 645 | 645 | 10,000 | 645 |
| 1995-01-24 | 630 | 645 | 630 | 630 | 64,000 | 630 |
| 1995-01-23 | 654 | 654 | 640 | 640 | 37,000 | 640 |
| 1995-01-20 | 680 | 690 | 675 | 675 | 50,000 | 675 |
| 1995-01-19 | 725 | 725 | 699 | 700 | 87,000 | 700 |
| 1995-01-18 | 730 | 735 | 730 | 730 | 38,000 | 730 |
| 1995-01-17 | 735 | 740 | 730 | 735 | 93,000 | 735 |
| 1995-01-13 | 740 | 755 | 731 | 735 | 27,000 | 735 |
| 1995-01-12 | 745 | 755 | 735 | 740 | 6,000 | 740 |
| 1995-01-11 | 740 | 745 | 740 | 745 | 56,000 | 745 |
| 1995-01-10 | 746 | 746 | 735 | 735 | 22,000 | 735 |
| 1995-01-09 | 740 | 755 | 740 | 746 | 19,000 | 746 |
| 1995-01-06 | 761 | 761 | 740 | 740 | 50,000 | 740 |
| 1995-01-05 | 775 | 775 | 760 | 760 | 70,000 | 760 |
| 1995-01-04 | 775 | 776 | 775 | 775 | 10,000 | 775 |
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
