6136 OSG の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 618 | 618 | 613 | 615 | 6,000 | 615 |
| 1996-12-27 | 600 | 613 | 595 | 613 | 36,000 | 613 |
| 1996-12-26 | 615 | 625 | 590 | 590 | 38,000 | 590 |
| 1996-12-25 | 620 | 627 | 615 | 625 | 56,000 | 625 |
| 1996-12-24 | 631 | 631 | 611 | 620 | 27,000 | 620 |
| 1996-12-20 | 660 | 660 | 640 | 641 | 49,000 | 641 |
| 1996-12-19 | 661 | 665 | 655 | 655 | 68,000 | 655 |
| 1996-12-18 | 672 | 675 | 661 | 661 | 20,000 | 661 |
| 1996-12-17 | 665 | 667 | 665 | 667 | 26,000 | 667 |
| 1996-12-16 | 662 | 666 | 662 | 665 | 16,000 | 665 |
| 1996-12-13 | 661 | 662 | 661 | 661 | 88,000 | 661 |
| 1996-12-12 | 669 | 674 | 669 | 671 | 50,000 | 671 |
| 1996-12-11 | 666 | 670 | 666 | 669 | 13,000 | 669 |
| 1996-12-10 | 672 | 672 | 670 | 672 | 23,000 | 672 |
| 1996-12-09 | 676 | 676 | 672 | 672 | 27,000 | 672 |
| 1996-12-06 | 681 | 688 | 661 | 661 | 34,000 | 661 |
| 1996-12-05 | 680 | 692 | 680 | 681 | 102,000 | 681 |
| 1996-12-04 | 678 | 680 | 675 | 680 | 17,000 | 680 |
| 1996-12-03 | 680 | 690 | 680 | 680 | 84,000 | 680 |
| 1996-12-02 | 698 | 700 | 680 | 680 | 18,000 | 680 |
| 1996-11-29 | 698 | 700 | 692 | 698 | 31,000 | 698 |
| 1996-11-28 | 692 | 692 | 686 | 692 | 64,000 | 692 |
| 1996-11-27 | 698 | 699 | 691 | 695 | 31,000 | 695 |
| 1996-11-26 | 718 | 718 | 693 | 693 | 73,000 | 693 |
| 1996-11-25 | 718 | 718 | 712 | 718 | 46,000 | 718 |
| 1996-11-22 | 712 | 718 | 710 | 718 | 34,000 | 718 |
| 1996-11-21 | 717 | 718 | 712 | 718 | 15,000 | 718 |
| 1996-11-20 | 720 | 722 | 718 | 719 | 16,000 | 719 |
| 1996-11-19 | 720 | 720 | 715 | 715 | 28,000 | 715 |
| 1996-11-18 | 726 | 731 | 716 | 716 | 57,000 | 716 |
| 1996-11-15 | 740 | 740 | 736 | 736 | 51,000 | 736 |
| 1996-11-14 | 741 | 741 | 740 | 740 | 12,000 | 740 |
| 1996-11-13 | 752 | 752 | 740 | 741 | 10,000 | 741 |
| 1996-11-12 | 752 | 752 | 751 | 752 | 38,000 | 752 |
| 1996-11-11 | 760 | 770 | 752 | 752 | 192,000 | 752 |
| 1996-11-08 | 751 | 760 | 751 | 760 | 27,000 | 760 |
| 1996-11-07 | 751 | 760 | 751 | 751 | 22,000 | 751 |
| 1996-11-06 | 751 | 760 | 750 | 760 | 16,000 | 760 |
| 1996-11-05 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 1996-11-01 | 751 | 752 | 751 | 751 | 22,000 | 751 |
| 1996-10-31 | 755 | 755 | 751 | 751 | 6,000 | 751 |
| 1996-10-30 | 760 | 760 | 759 | 759 | 35,000 | 759 |
| 1996-10-29 | 760 | 768 | 760 | 760 | 41,000 | 760 |
| 1996-10-28 | 759 | 760 | 758 | 760 | 68,000 | 760 |
| 1996-10-25 | 760 | 765 | 760 | 760 | 82,000 | 760 |
| 1996-10-24 | 750 | 750 | 720 | 720 | 49,000 | 720 |
| 1996-10-23 | 768 | 768 | 760 | 760 | 34,000 | 760 |
| 1996-10-22 | 780 | 784 | 775 | 775 | 23,000 | 775 |
| 1996-10-21 | 791 | 795 | 790 | 790 | 11,000 | 790 |
| 1996-10-18 | 790 | 797 | 789 | 790 | 21,000 | 790 |
| 1996-10-17 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1996-10-16 | 795 | 795 | 780 | 780 | 5,000 | 780 |
| 1996-10-15 | 775 | 785 | 775 | 785 | 19,000 | 785 |
| 1996-10-14 | 770 | 775 | 770 | 775 | 4,000 | 775 |
| 1996-10-11 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-10-09 | 761 | 770 | 761 | 770 | 6,000 | 770 |
| 1996-10-08 | 790 | 790 | 780 | 780 | 43,000 | 780 |
| 1996-10-07 | 795 | 795 | 780 | 780 | 5,000 | 780 |
| 1996-10-04 | 790 | 795 | 790 | 795 | 19,000 | 795 |
| 1996-10-03 | 800 | 800 | 795 | 800 | 11,000 | 800 |
| 1996-10-02 | 805 | 805 | 800 | 800 | 11,000 | 800 |
| 1996-10-01 | 819 | 819 | 802 | 802 | 45,000 | 802 |
| 1996-09-30 | 810 | 810 | 805 | 810 | 29,000 | 810 |
| 1996-09-27 | 810 | 810 | 807 | 810 | 49,000 | 810 |
| 1996-09-26 | 820 | 820 | 810 | 810 | 27,000 | 810 |
| 1996-09-25 | 786 | 800 | 786 | 800 | 70,000 | 800 |
| 1996-09-24 | 780 | 786 | 780 | 786 | 27,000 | 786 |
| 1996-09-20 | 773 | 785 | 773 | 781 | 30,000 | 781 |
| 1996-09-19 | 772 | 780 | 772 | 773 | 30,000 | 773 |
| 1996-09-18 | 773 | 773 | 763 | 768 | 43,000 | 768 |
| 1996-09-17 | 770 | 775 | 766 | 766 | 40,000 | 766 |
| 1996-09-13 | 740 | 750 | 735 | 735 | 32,000 | 735 |
| 1996-09-12 | 755 | 755 | 750 | 750 | 52,000 | 750 |
| 1996-09-11 | 759 | 759 | 751 | 755 | 16,000 | 755 |
| 1996-09-10 | 750 | 760 | 744 | 760 | 12,000 | 760 |
| 1996-09-09 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 1996-09-06 | 730 | 740 | 730 | 740 | 12,000 | 740 |
| 1996-09-05 | 730 | 750 | 730 | 750 | 8,000 | 750 |
| 1996-09-04 | 731 | 741 | 730 | 730 | 20,000 | 730 |
| 1996-09-03 | 745 | 746 | 735 | 741 | 33,000 | 741 |
| 1996-09-02 | 752 | 752 | 732 | 747 | 11,000 | 747 |
| 1996-08-30 | 779 | 779 | 751 | 752 | 21,000 | 752 |
| 1996-08-29 | 790 | 800 | 765 | 780 | 35,000 | 780 |
| 1996-08-28 | 810 | 810 | 800 | 800 | 66,000 | 800 |
| 1996-08-27 | 815 | 820 | 810 | 810 | 26,000 | 810 |
| 1996-08-26 | 820 | 820 | 811 | 811 | 54,000 | 811 |
| 1996-08-23 | 817 | 820 | 815 | 820 | 45,000 | 820 |
| 1996-08-22 | 810 | 817 | 810 | 817 | 3,000 | 817 |
| 1996-08-21 | 790 | 810 | 790 | 805 | 16,000 | 805 |
| 1996-08-20 | 770 | 800 | 770 | 790 | 44,000 | 790 |
| 1996-08-19 | 780 | 780 | 771 | 771 | 7,000 | 771 |
| 1996-08-16 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 1996-08-15 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 1996-08-14 | 780 | 780 | 780 | 780 | 19,000 | 780 |
| 1996-08-13 | 760 | 780 | 760 | 780 | 11,000 | 780 |
| 1996-08-12 | 764 | 765 | 760 | 760 | 8,000 | 760 |
| 1996-08-09 | 767 | 780 | 767 | 780 | 7,000 | 780 |
| 1996-08-08 | 765 | 765 | 765 | 765 | 24,000 | 765 |
| 1996-08-07 | 770 | 770 | 761 | 765 | 9,000 | 765 |
| 1996-08-06 | 785 | 786 | 785 | 786 | 8,000 | 786 |
| 1996-08-05 | 805 | 806 | 800 | 800 | 11,000 | 800 |
| 1996-08-02 | 806 | 806 | 805 | 805 | 7,000 | 805 |
| 1996-08-01 | 800 | 805 | 780 | 805 | 18,000 | 805 |
| 1996-07-31 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-07-30 | 798 | 812 | 798 | 812 | 25,000 | 812 |
| 1996-07-29 | 841 | 841 | 828 | 828 | 19,000 | 828 |
| 1996-07-26 | 810 | 824 | 810 | 824 | 28,000 | 824 |
| 1996-07-25 | 800 | 811 | 800 | 810 | 26,000 | 810 |
| 1996-07-24 | 809 | 809 | 781 | 781 | 9,000 | 781 |
| 1996-07-23 | 820 | 820 | 801 | 810 | 14,000 | 810 |
| 1996-07-22 | 822 | 822 | 820 | 820 | 14,000 | 820 |
| 1996-07-19 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1996-07-18 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1996-07-17 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1996-07-16 | 832 | 832 | 819 | 819 | 111,000 | 819 |
| 1996-07-15 | 835 | 840 | 835 | 835 | 76,000 | 835 |
| 1996-07-12 | 834 | 834 | 834 | 834 | 20,000 | 834 |
| 1996-07-11 | 835 | 835 | 834 | 834 | 18,000 | 834 |
| 1996-07-10 | 836 | 850 | 836 | 850 | 18,000 | 850 |
| 1996-07-09 | 835 | 841 | 835 | 835 | 106,000 | 835 |
| 1996-07-08 | 835 | 840 | 835 | 835 | 18,000 | 835 |
| 1996-07-05 | 824 | 840 | 824 | 840 | 235,000 | 840 |
| 1996-07-04 | 834 | 834 | 834 | 834 | 10,000 | 834 |
| 1996-07-03 | 830 | 835 | 830 | 835 | 26,000 | 835 |
| 1996-07-02 | 831 | 840 | 830 | 830 | 13,000 | 830 |
| 1996-07-01 | 840 | 840 | 831 | 831 | 20,000 | 831 |
| 1996-06-28 | 840 | 841 | 831 | 841 | 21,000 | 841 |
| 1996-06-27 | 841 | 841 | 840 | 840 | 13,000 | 840 |
| 1996-06-26 | 841 | 841 | 840 | 841 | 70,000 | 841 |
| 1996-06-25 | 850 | 853 | 850 | 853 | 21,000 | 853 |
| 1996-06-24 | 831 | 844 | 829 | 830 | 47,000 | 830 |
| 1996-06-21 | 828 | 831 | 828 | 831 | 57,000 | 831 |
| 1996-06-20 | 830 | 830 | 825 | 830 | 29,000 | 830 |
| 1996-06-19 | 825 | 835 | 821 | 821 | 45,000 | 821 |
| 1996-06-18 | 860 | 860 | 855 | 855 | 19,000 | 855 |
| 1996-06-17 | 870 | 870 | 866 | 866 | 24,000 | 866 |
| 1996-06-14 | 854 | 870 | 854 | 866 | 87,000 | 866 |
| 1996-06-13 | 850 | 854 | 844 | 854 | 4,000 | 854 |
| 1996-06-12 | 818 | 840 | 818 | 840 | 5,000 | 840 |
| 1996-06-11 | 835 | 838 | 828 | 828 | 14,000 | 828 |
| 1996-06-10 | 835 | 841 | 832 | 840 | 38,000 | 840 |
| 1996-06-07 | 840 | 840 | 830 | 839 | 37,000 | 839 |
| 1996-06-06 | 850 | 850 | 849 | 849 | 11,000 | 849 |
| 1996-06-05 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-06-04 | 830 | 850 | 830 | 850 | 20,000 | 850 |
| 1996-06-03 | 840 | 850 | 840 | 850 | 6,000 | 850 |
| 1996-05-31 | 872 | 872 | 860 | 870 | 31,000 | 870 |
| 1996-05-30 | 861 | 867 | 860 | 867 | 57,000 | 867 |
| 1996-05-29 | 870 | 870 | 855 | 860 | 11,000 | 860 |
| 1996-05-28 | 841 | 868 | 841 | 868 | 14,000 | 868 |
| 1996-05-27 | 860 | 860 | 841 | 841 | 13,000 | 841 |
| 1996-05-24 | 868 | 868 | 865 | 865 | 26,000 | 865 |
| 1996-05-23 | 852 | 852 | 848 | 848 | 38,000 | 848 |
| 1996-05-22 | 868 | 868 | 851 | 852 | 20,000 | 852 |
| 1996-05-21 | 865 | 866 | 865 | 865 | 19,000 | 865 |
| 1996-05-20 | 879 | 880 | 865 | 865 | 66,000 | 865 |
| 1996-05-17 | 897 | 897 | 870 | 870 | 31,000 | 870 |
| 1996-05-16 | 880 | 900 | 880 | 896 | 158,000 | 896 |
| 1996-05-15 | 868 | 890 | 868 | 880 | 139,000 | 880 |
| 1996-05-14 | 868 | 870 | 868 | 868 | 44,000 | 868 |
| 1996-05-13 | 880 | 880 | 875 | 880 | 73,000 | 880 |
| 1996-05-10 | 874 | 880 | 873 | 880 | 89,000 | 880 |
| 1996-05-09 | 874 | 874 | 865 | 865 | 87,000 | 865 |
| 1996-05-08 | 884 | 887 | 870 | 875 | 37,000 | 875 |
| 1996-05-07 | 890 | 894 | 880 | 887 | 82,000 | 887 |
| 1996-05-02 | 880 | 890 | 871 | 890 | 203,000 | 890 |
| 1996-05-01 | 877 | 878 | 875 | 875 | 41,000 | 875 |
| 1996-04-30 | 871 | 871 | 865 | 867 | 25,000 | 867 |
| 1996-04-26 | 870 | 880 | 869 | 880 | 49,000 | 880 |
| 1996-04-25 | 870 | 875 | 870 | 870 | 77,000 | 870 |
| 1996-04-24 | 865 | 875 | 865 | 870 | 26,000 | 870 |
| 1996-04-23 | 869 | 870 | 865 | 865 | 63,000 | 865 |
| 1996-04-22 | 879 | 879 | 869 | 873 | 24,000 | 873 |
| 1996-04-19 | 862 | 871 | 860 | 870 | 36,000 | 870 |
| 1996-04-18 | 880 | 880 | 869 | 869 | 26,000 | 869 |
| 1996-04-17 | 876 | 886 | 876 | 883 | 37,000 | 883 |
| 1996-04-16 | 890 | 890 | 875 | 886 | 65,000 | 886 |
| 1996-04-15 | 851 | 884 | 850 | 880 | 154,000 | 880 |
| 1996-04-12 | 851 | 851 | 845 | 850 | 50,000 | 850 |
| 1996-04-11 | 845 | 852 | 840 | 845 | 137,000 | 845 |
| 1996-04-10 | 854 | 855 | 847 | 854 | 38,000 | 854 |
| 1996-04-09 | 839 | 855 | 839 | 855 | 175,000 | 855 |
| 1996-04-08 | 835 | 841 | 835 | 839 | 83,000 | 839 |
| 1996-04-05 | 838 | 843 | 835 | 842 | 84,000 | 842 |
| 1996-04-04 | 835 | 840 | 830 | 835 | 40,000 | 835 |
| 1996-04-03 | 845 | 845 | 830 | 838 | 44,000 | 838 |
| 1996-04-02 | 845 | 845 | 830 | 830 | 101,000 | 830 |
| 1996-04-01 | 847 | 847 | 831 | 835 | 112,000 | 835 |
| 1996-03-29 | 830 | 848 | 830 | 838 | 198,000 | 838 |
| 1996-03-28 | 830 | 830 | 825 | 825 | 56,000 | 825 |
| 1996-03-27 | 828 | 830 | 820 | 825 | 96,000 | 825 |
| 1996-03-26 | 819 | 830 | 810 | 814 | 116,000 | 814 |
| 1996-03-25 | 810 | 820 | 810 | 815 | 39,000 | 815 |
| 1996-03-22 | 800 | 810 | 796 | 810 | 63,000 | 810 |
| 1996-03-21 | 809 | 810 | 800 | 800 | 43,000 | 800 |
| 1996-03-19 | 795 | 810 | 791 | 809 | 71,000 | 809 |
| 1996-03-18 | 803 | 803 | 794 | 794 | 28,000 | 794 |
| 1996-03-15 | 795 | 808 | 794 | 803 | 32,000 | 803 |
| 1996-03-14 | 800 | 800 | 792 | 794 | 11,000 | 794 |
| 1996-03-13 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1996-03-12 | 807 | 810 | 795 | 810 | 32,000 | 810 |
| 1996-03-11 | 792 | 801 | 792 | 792 | 38,000 | 792 |
| 1996-03-08 | 797 | 810 | 797 | 801 | 69,000 | 801 |
| 1996-03-07 | 800 | 800 | 790 | 797 | 23,000 | 797 |
| 1996-03-06 | 811 | 812 | 802 | 812 | 45,000 | 812 |
| 1996-03-05 | 805 | 815 | 804 | 815 | 54,000 | 815 |
| 1996-03-04 | 815 | 815 | 800 | 802 | 28,000 | 802 |
| 1996-03-01 | 784 | 815 | 780 | 815 | 45,000 | 815 |
| 1996-02-29 | 790 | 790 | 785 | 785 | 25,000 | 785 |
| 1996-02-28 | 789 | 790 | 788 | 788 | 53,000 | 788 |
| 1996-02-27 | 792 | 793 | 789 | 789 | 50,000 | 789 |
| 1996-02-26 | 799 | 800 | 783 | 789 | 227,000 | 789 |
| 1996-02-23 | 810 | 810 | 791 | 791 | 58,000 | 791 |
| 1996-02-22 | 800 | 803 | 799 | 800 | 47,000 | 800 |
| 1996-02-21 | 805 | 810 | 800 | 800 | 133,000 | 800 |
| 1996-02-20 | 831 | 831 | 805 | 805 | 46,000 | 805 |
| 1996-02-19 | 833 | 833 | 829 | 830 | 67,000 | 830 |
| 1996-02-16 | 824 | 825 | 817 | 823 | 214,000 | 823 |
| 1996-02-15 | 814 | 823 | 809 | 817 | 333,000 | 817 |
| 1996-02-14 | 801 | 819 | 800 | 804 | 112,000 | 804 |
| 1996-02-13 | 810 | 819 | 800 | 800 | 213,000 | 800 |
| 1996-02-09 | 819 | 819 | 810 | 810 | 119,000 | 810 |
| 1996-02-08 | 824 | 824 | 815 | 820 | 39,000 | 820 |
| 1996-02-07 | 810 | 825 | 810 | 825 | 88,000 | 825 |
| 1996-02-06 | 800 | 810 | 800 | 810 | 107,000 | 810 |
| 1996-02-05 | 805 | 810 | 800 | 810 | 97,000 | 810 |
| 1996-02-02 | 808 | 832 | 808 | 825 | 164,000 | 825 |
| 1996-02-01 | 810 | 815 | 800 | 809 | 327,000 | 809 |
| 1996-01-31 | 762 | 820 | 762 | 800 | 945,000 | 800 |
| 1996-01-30 | 756 | 762 | 755 | 757 | 193,000 | 757 |
| 1996-01-29 | 760 | 762 | 751 | 755 | 434,000 | 755 |
| 1996-01-26 | 725 | 725 | 712 | 720 | 37,000 | 720 |
| 1996-01-25 | 727 | 730 | 726 | 726 | 32,000 | 726 |
| 1996-01-24 | 723 | 725 | 721 | 725 | 16,000 | 725 |
| 1996-01-23 | 730 | 737 | 721 | 725 | 10,000 | 725 |
| 1996-01-22 | 739 | 739 | 730 | 730 | 18,000 | 730 |
| 1996-01-19 | 722 | 730 | 722 | 730 | 14,000 | 730 |
| 1996-01-18 | 741 | 741 | 720 | 720 | 22,000 | 720 |
| 1996-01-17 | 740 | 742 | 735 | 735 | 20,000 | 735 |
| 1996-01-16 | 730 | 730 | 722 | 730 | 57,000 | 730 |
| 1996-01-12 | 740 | 740 | 720 | 720 | 30,000 | 720 |
| 1996-01-11 | 720 | 749 | 720 | 749 | 24,000 | 749 |
| 1996-01-10 | 711 | 725 | 710 | 715 | 108,000 | 715 |
| 1996-01-09 | 720 | 720 | 710 | 710 | 40,000 | 710 |
| 1996-01-08 | 739 | 740 | 730 | 730 | 12,000 | 730 |
| 1996-01-05 | 736 | 740 | 735 | 740 | 18,000 | 740 |
| 1996-01-04 | 740 | 740 | 740 | 740 | 19,000 | 740 |
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