6136 OSG の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 690 | 690 | 690 | 690 | 31,000 | 690 |
| 1997-12-29 | 669 | 700 | 669 | 690 | 221,000 | 690 |
| 1997-12-26 | 700 | 700 | 669 | 669 | 41,000 | 669 |
| 1997-12-25 | 659 | 705 | 659 | 690 | 111,000 | 690 |
| 1997-12-24 | 650 | 670 | 650 | 670 | 45,000 | 670 |
| 1997-12-22 | 672 | 672 | 650 | 650 | 38,000 | 650 |
| 1997-12-19 | 688 | 688 | 662 | 662 | 39,000 | 662 |
| 1997-12-18 | 690 | 690 | 673 | 688 | 68,000 | 688 |
| 1997-12-17 | 636 | 690 | 636 | 681 | 19,000 | 681 |
| 1997-12-16 | 636 | 660 | 636 | 650 | 20,000 | 650 |
| 1997-12-15 | 631 | 633 | 631 | 631 | 44,000 | 631 |
| 1997-12-12 | 657 | 657 | 631 | 631 | 88,000 | 631 |
| 1997-12-11 | 699 | 700 | 680 | 687 | 7,000 | 687 |
| 1997-12-10 | 690 | 701 | 682 | 695 | 49,000 | 695 |
| 1997-12-09 | 691 | 699 | 690 | 690 | 29,000 | 690 |
| 1997-12-08 | 700 | 700 | 690 | 690 | 30,000 | 690 |
| 1997-12-05 | 690 | 704 | 690 | 700 | 17,000 | 700 |
| 1997-12-04 | 701 | 707 | 700 | 700 | 33,000 | 700 |
| 1997-12-03 | 719 | 720 | 700 | 700 | 20,000 | 700 |
| 1997-12-02 | 720 | 720 | 719 | 720 | 13,000 | 720 |
| 1997-12-01 | 720 | 720 | 715 | 720 | 15,000 | 720 |
| 1997-11-28 | 720 | 720 | 718 | 720 | 25,000 | 720 |
| 1997-11-27 | 720 | 720 | 705 | 717 | 28,000 | 717 |
| 1997-11-26 | 720 | 720 | 718 | 720 | 79,000 | 720 |
| 1997-11-25 | 720 | 720 | 710 | 710 | 48,000 | 710 |
| 1997-11-21 | 725 | 725 | 710 | 723 | 144,000 | 723 |
| 1997-11-20 | 701 | 720 | 701 | 705 | 85,000 | 705 |
| 1997-11-19 | 700 | 710 | 700 | 700 | 60,000 | 700 |
| 1997-11-18 | 740 | 746 | 730 | 730 | 224,000 | 730 |
| 1997-11-17 | 703 | 739 | 703 | 737 | 66,000 | 737 |
| 1997-11-14 | 701 | 710 | 701 | 702 | 86,000 | 702 |
| 1997-11-13 | 715 | 715 | 701 | 715 | 60,000 | 715 |
| 1997-11-12 | 740 | 740 | 710 | 719 | 81,000 | 719 |
| 1997-11-11 | 710 | 720 | 707 | 720 | 71,000 | 720 |
| 1997-11-10 | 691 | 703 | 690 | 700 | 48,000 | 700 |
| 1997-11-07 | 710 | 710 | 699 | 701 | 110,000 | 701 |
| 1997-11-06 | 703 | 711 | 700 | 710 | 66,000 | 710 |
| 1997-11-05 | 709 | 714 | 699 | 704 | 32,000 | 704 |
| 1997-11-04 | 700 | 710 | 689 | 709 | 100,000 | 709 |
| 1997-10-31 | 699 | 703 | 690 | 700 | 163,000 | 700 |
| 1997-10-30 | 691 | 720 | 691 | 700 | 122,000 | 700 |
| 1997-10-29 | 703 | 703 | 693 | 700 | 16,000 | 700 |
| 1997-10-28 | 689 | 690 | 675 | 683 | 75,000 | 683 |
| 1997-10-27 | 699 | 700 | 699 | 699 | 48,000 | 699 |
| 1997-10-24 | 689 | 702 | 688 | 702 | 11,000 | 702 |
| 1997-10-23 | 682 | 701 | 682 | 699 | 21,000 | 699 |
| 1997-10-22 | 672 | 692 | 670 | 692 | 69,000 | 692 |
| 1997-10-21 | 675 | 675 | 670 | 675 | 11,000 | 675 |
| 1997-10-20 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1997-10-17 | 660 | 690 | 660 | 675 | 83,000 | 675 |
| 1997-10-16 | 656 | 659 | 656 | 656 | 30,000 | 656 |
| 1997-10-15 | 654 | 654 | 645 | 651 | 62,000 | 651 |
| 1997-10-14 | 650 | 650 | 620 | 626 | 47,000 | 626 |
| 1997-10-13 | 626 | 650 | 622 | 630 | 55,000 | 630 |
| 1997-10-09 | 657 | 657 | 626 | 626 | 42,000 | 626 |
| 1997-10-08 | 649 | 665 | 649 | 657 | 92,000 | 657 |
| 1997-10-07 | 680 | 680 | 650 | 650 | 51,000 | 650 |
| 1997-10-06 | 677 | 680 | 677 | 680 | 24,000 | 680 |
| 1997-10-03 | 674 | 677 | 674 | 677 | 24,000 | 677 |
| 1997-10-02 | 725 | 725 | 684 | 684 | 51,000 | 684 |
| 1997-10-01 | 707 | 709 | 701 | 708 | 77,000 | 708 |
| 1997-09-30 | 708 | 713 | 707 | 707 | 20,000 | 707 |
| 1997-09-29 | 732 | 732 | 707 | 707 | 60,000 | 707 |
| 1997-09-26 | 737 | 742 | 737 | 742 | 28,000 | 742 |
| 1997-09-25 | 750 | 750 | 730 | 730 | 123,000 | 730 |
| 1997-09-24 | 707 | 716 | 707 | 707 | 52,000 | 707 |
| 1997-09-22 | 706 | 712 | 696 | 698 | 40,000 | 698 |
| 1997-09-19 | 725 | 725 | 704 | 706 | 7,000 | 706 |
| 1997-09-18 | 729 | 729 | 715 | 726 | 28,000 | 726 |
| 1997-09-17 | 742 | 742 | 729 | 729 | 54,000 | 729 |
| 1997-09-16 | 741 | 747 | 741 | 742 | 22,000 | 742 |
| 1997-09-12 | 759 | 759 | 748 | 748 | 93,000 | 748 |
| 1997-09-11 | 743 | 760 | 742 | 759 | 45,000 | 759 |
| 1997-09-10 | 743 | 749 | 743 | 749 | 2,000 | 749 |
| 1997-09-09 | 750 | 751 | 745 | 750 | 26,000 | 750 |
| 1997-09-08 | 740 | 755 | 740 | 750 | 8,000 | 750 |
| 1997-09-05 | 738 | 738 | 725 | 738 | 14,000 | 738 |
| 1997-09-04 | 719 | 730 | 715 | 723 | 38,000 | 723 |
| 1997-09-03 | 708 | 730 | 708 | 719 | 102,000 | 719 |
| 1997-09-02 | 698 | 698 | 697 | 698 | 54,000 | 698 |
| 1997-09-01 | 700 | 706 | 698 | 698 | 76,000 | 698 |
| 1997-08-29 | 739 | 739 | 700 | 710 | 25,000 | 710 |
| 1997-08-28 | 740 | 750 | 730 | 748 | 48,000 | 748 |
| 1997-08-27 | 755 | 755 | 750 | 750 | 37,000 | 750 |
| 1997-08-26 | 744 | 760 | 744 | 750 | 19,000 | 750 |
| 1997-08-25 | 760 | 760 | 740 | 740 | 54,000 | 740 |
| 1997-08-22 | 779 | 779 | 760 | 760 | 26,000 | 760 |
| 1997-08-21 | 805 | 805 | 780 | 780 | 22,000 | 780 |
| 1997-08-20 | 800 | 803 | 795 | 795 | 45,000 | 795 |
| 1997-08-19 | 780 | 800 | 780 | 795 | 93,000 | 795 |
| 1997-08-18 | 753 | 760 | 740 | 760 | 198,000 | 760 |
| 1997-08-15 | 756 | 756 | 750 | 750 | 75,000 | 750 |
| 1997-08-14 | 757 | 757 | 756 | 756 | 11,000 | 756 |
| 1997-08-13 | 752 | 752 | 750 | 750 | 48,000 | 750 |
| 1997-08-12 | 757 | 757 | 749 | 750 | 130,000 | 750 |
| 1997-08-11 | 790 | 790 | 755 | 755 | 81,000 | 755 |
| 1997-08-08 | 800 | 810 | 793 | 810 | 70,000 | 810 |
| 1997-08-07 | 780 | 800 | 780 | 800 | 49,000 | 800 |
| 1997-08-06 | 770 | 780 | 770 | 779 | 19,000 | 779 |
| 1997-08-05 | 760 | 779 | 760 | 776 | 77,000 | 776 |
| 1997-08-04 | 780 | 787 | 761 | 761 | 64,000 | 761 |
| 1997-08-01 | 830 | 830 | 810 | 810 | 32,000 | 810 |
| 1997-07-31 | 832 | 836 | 827 | 835 | 24,000 | 835 |
| 1997-07-30 | 836 | 840 | 836 | 836 | 23,000 | 836 |
| 1997-07-29 | 853 | 853 | 842 | 842 | 41,000 | 842 |
| 1997-07-28 | 853 | 853 | 850 | 850 | 12,000 | 850 |
| 1997-07-25 | 860 | 860 | 853 | 853 | 31,000 | 853 |
| 1997-07-24 | 852 | 852 | 845 | 850 | 42,000 | 850 |
| 1997-07-23 | 854 | 858 | 851 | 851 | 21,000 | 851 |
| 1997-07-22 | 835 | 860 | 834 | 860 | 113,000 | 860 |
| 1997-07-18 | 834 | 835 | 825 | 830 | 178,000 | 830 |
| 1997-07-17 | 830 | 830 | 825 | 825 | 13,000 | 825 |
| 1997-07-16 | 830 | 830 | 820 | 820 | 16,000 | 820 |
| 1997-07-15 | 834 | 834 | 832 | 832 | 66,000 | 832 |
| 1997-07-14 | 830 | 836 | 830 | 834 | 92,000 | 834 |
| 1997-07-11 | 791 | 823 | 791 | 820 | 66,000 | 820 |
| 1997-07-10 | 785 | 785 | 777 | 785 | 17,000 | 785 |
| 1997-07-09 | 780 | 787 | 780 | 785 | 83,000 | 785 |
| 1997-07-08 | 776 | 782 | 775 | 777 | 33,000 | 777 |
| 1997-07-07 | 778 | 778 | 776 | 776 | 40,000 | 776 |
| 1997-07-04 | 795 | 801 | 777 | 777 | 195,000 | 777 |
| 1997-07-03 | 795 | 797 | 795 | 797 | 27,000 | 797 |
| 1997-07-02 | 804 | 804 | 776 | 797 | 150,000 | 797 |
| 1997-07-01 | 827 | 827 | 800 | 804 | 69,000 | 804 |
| 1997-06-30 | 839 | 839 | 826 | 826 | 21,000 | 826 |
| 1997-06-27 | 840 | 842 | 831 | 831 | 23,000 | 831 |
| 1997-06-26 | 835 | 843 | 835 | 843 | 50,000 | 843 |
| 1997-06-25 | 830 | 836 | 823 | 835 | 119,000 | 835 |
| 1997-06-24 | 836 | 836 | 824 | 830 | 137,000 | 830 |
| 1997-06-23 | 836 | 836 | 835 | 836 | 22,000 | 836 |
| 1997-06-20 | 840 | 840 | 826 | 840 | 36,000 | 840 |
| 1997-06-19 | 859 | 860 | 835 | 850 | 25,000 | 850 |
| 1997-06-18 | 867 | 869 | 867 | 868 | 46,000 | 868 |
| 1997-06-17 | 869 | 870 | 869 | 869 | 37,000 | 869 |
| 1997-06-16 | 881 | 881 | 871 | 871 | 116,000 | 871 |
| 1997-06-13 | 884 | 885 | 881 | 881 | 58,000 | 881 |
| 1997-06-12 | 870 | 888 | 870 | 884 | 101,000 | 884 |
| 1997-06-11 | 877 | 880 | 877 | 880 | 80,000 | 880 |
| 1997-06-10 | 879 | 880 | 877 | 879 | 102,000 | 879 |
| 1997-06-09 | 878 | 880 | 877 | 880 | 285,000 | 880 |
| 1997-06-06 | 875 | 882 | 874 | 880 | 82,000 | 880 |
| 1997-06-05 | 871 | 882 | 871 | 880 | 189,000 | 880 |
| 1997-06-04 | 850 | 879 | 850 | 879 | 32,000 | 879 |
| 1997-06-03 | 837 | 858 | 833 | 856 | 100,000 | 856 |
| 1997-06-02 | 832 | 842 | 832 | 837 | 33,000 | 837 |
| 1997-05-30 | 840 | 844 | 832 | 840 | 38,000 | 840 |
| 1997-05-29 | 844 | 844 | 838 | 840 | 25,000 | 840 |
| 1997-05-28 | 831 | 845 | 831 | 845 | 89,000 | 845 |
| 1997-05-27 | 827 | 840 | 827 | 835 | 39,000 | 835 |
| 1997-05-26 | 842 | 842 | 827 | 835 | 83,000 | 835 |
| 1997-05-23 | 832 | 840 | 832 | 832 | 89,000 | 832 |
| 1997-05-22 | 825 | 839 | 825 | 836 | 46,000 | 836 |
| 1997-05-21 | 841 | 844 | 826 | 826 | 56,000 | 826 |
| 1997-05-20 | 887 | 887 | 860 | 860 | 100,000 | 860 |
| 1997-05-19 | 888 | 890 | 886 | 886 | 120,000 | 886 |
| 1997-05-16 | 870 | 887 | 865 | 887 | 216,000 | 887 |
| 1997-05-15 | 865 | 872 | 860 | 862 | 159,000 | 862 |
| 1997-05-14 | 845 | 845 | 825 | 825 | 94,000 | 825 |
| 1997-05-13 | 861 | 870 | 845 | 845 | 196,000 | 845 |
| 1997-05-12 | 839 | 866 | 835 | 855 | 73,000 | 855 |
| 1997-05-09 | 859 | 863 | 840 | 840 | 83,000 | 840 |
| 1997-05-08 | 879 | 879 | 861 | 863 | 56,000 | 863 |
| 1997-05-07 | 880 | 890 | 879 | 879 | 80,000 | 879 |
| 1997-05-06 | 890 | 898 | 880 | 888 | 230,000 | 888 |
| 1997-05-02 | 870 | 883 | 870 | 880 | 195,000 | 880 |
| 1997-05-01 | 879 | 889 | 872 | 879 | 343,000 | 879 |
| 1997-04-30 | 860 | 880 | 855 | 878 | 271,000 | 878 |
| 1997-04-28 | 848 | 855 | 841 | 855 | 122,000 | 855 |
| 1997-04-25 | 815 | 850 | 815 | 839 | 344,000 | 839 |
| 1997-04-24 | 805 | 827 | 805 | 815 | 157,000 | 815 |
| 1997-04-23 | 800 | 811 | 798 | 805 | 171,000 | 805 |
| 1997-04-22 | 790 | 796 | 780 | 790 | 75,000 | 790 |
| 1997-04-21 | 783 | 785 | 778 | 780 | 25,000 | 780 |
| 1997-04-18 | 794 | 794 | 780 | 783 | 115,000 | 783 |
| 1997-04-17 | 796 | 796 | 790 | 790 | 77,000 | 790 |
| 1997-04-16 | 799 | 807 | 785 | 798 | 312,000 | 798 |
| 1997-04-15 | 788 | 800 | 788 | 795 | 172,000 | 795 |
| 1997-04-14 | 762 | 785 | 762 | 785 | 80,000 | 785 |
| 1997-04-11 | 763 | 770 | 762 | 770 | 57,000 | 770 |
| 1997-04-10 | 753 | 773 | 752 | 766 | 113,000 | 766 |
| 1997-04-09 | 760 | 765 | 755 | 755 | 102,000 | 755 |
| 1997-04-08 | 738 | 760 | 738 | 755 | 60,000 | 755 |
| 1997-04-07 | 741 | 743 | 740 | 740 | 94,000 | 740 |
| 1997-04-04 | 745 | 745 | 740 | 741 | 162,000 | 741 |
| 1997-04-03 | 716 | 735 | 716 | 735 | 27,000 | 735 |
| 1997-04-02 | 720 | 720 | 716 | 716 | 34,000 | 716 |
| 1997-04-01 | 705 | 710 | 700 | 710 | 33,000 | 710 |
| 1997-03-31 | 725 | 735 | 725 | 735 | 5,000 | 735 |
| 1997-03-28 | 710 | 719 | 710 | 715 | 10,000 | 715 |
| 1997-03-27 | 737 | 746 | 704 | 710 | 45,000 | 710 |
| 1997-03-26 | 710 | 720 | 707 | 718 | 98,000 | 718 |
| 1997-03-25 | 710 | 710 | 699 | 700 | 201,000 | 700 |
| 1997-03-24 | 716 | 716 | 700 | 700 | 117,000 | 700 |
| 1997-03-21 | 720 | 720 | 702 | 715 | 34,000 | 715 |
| 1997-03-19 | 726 | 726 | 710 | 720 | 48,000 | 720 |
| 1997-03-18 | 726 | 726 | 723 | 726 | 39,000 | 726 |
| 1997-03-17 | 721 | 727 | 710 | 716 | 179,000 | 716 |
| 1997-03-14 | 710 | 722 | 710 | 720 | 74,000 | 720 |
| 1997-03-13 | 738 | 748 | 725 | 725 | 9,000 | 725 |
| 1997-03-12 | 754 | 761 | 720 | 758 | 26,000 | 758 |
| 1997-03-11 | 764 | 765 | 757 | 757 | 33,000 | 757 |
| 1997-03-10 | 768 | 768 | 757 | 768 | 151,000 | 768 |
| 1997-03-07 | 760 | 770 | 755 | 770 | 82,000 | 770 |
| 1997-03-06 | 762 | 765 | 760 | 760 | 28,000 | 760 |
| 1997-03-05 | 763 | 763 | 760 | 761 | 35,000 | 761 |
| 1997-03-04 | 760 | 764 | 751 | 764 | 48,000 | 764 |
| 1997-03-03 | 769 | 769 | 760 | 760 | 34,000 | 760 |
| 1997-02-28 | 769 | 771 | 759 | 760 | 186,000 | 760 |
| 1997-02-27 | 750 | 765 | 745 | 760 | 153,000 | 760 |
| 1997-02-26 | 759 | 761 | 730 | 750 | 138,000 | 750 |
| 1997-02-25 | 761 | 761 | 760 | 761 | 103,000 | 761 |
| 1997-02-24 | 770 | 770 | 760 | 760 | 28,000 | 760 |
| 1997-02-21 | 760 | 770 | 760 | 760 | 42,000 | 760 |
| 1997-02-20 | 760 | 770 | 760 | 760 | 37,000 | 760 |
| 1997-02-19 | 770 | 770 | 760 | 762 | 39,000 | 762 |
| 1997-02-18 | 779 | 780 | 760 | 770 | 134,000 | 770 |
| 1997-02-17 | 760 | 795 | 754 | 771 | 225,000 | 771 |
| 1997-02-14 | 728 | 755 | 724 | 754 | 133,000 | 754 |
| 1997-02-13 | 712 | 726 | 712 | 720 | 78,000 | 720 |
| 1997-02-12 | 705 | 715 | 705 | 710 | 48,000 | 710 |
| 1997-02-10 | 700 | 715 | 700 | 706 | 75,000 | 706 |
| 1997-02-07 | 700 | 721 | 700 | 719 | 105,000 | 719 |
| 1997-02-06 | 700 | 715 | 695 | 710 | 72,000 | 710 |
| 1997-02-05 | 715 | 719 | 691 | 710 | 99,000 | 710 |
| 1997-02-04 | 734 | 734 | 707 | 725 | 69,000 | 725 |
| 1997-02-03 | 720 | 734 | 715 | 734 | 58,000 | 734 |
| 1997-01-31 | 715 | 728 | 715 | 728 | 146,000 | 728 |
| 1997-01-30 | 709 | 740 | 709 | 715 | 242,000 | 715 |
| 1997-01-29 | 697 | 709 | 697 | 709 | 255,000 | 709 |
| 1997-01-28 | 672 | 690 | 669 | 677 | 139,000 | 677 |
| 1997-01-27 | 646 | 675 | 646 | 662 | 256,000 | 662 |
| 1997-01-24 | 630 | 636 | 629 | 636 | 72,000 | 636 |
| 1997-01-23 | 626 | 630 | 626 | 630 | 26,000 | 630 |
| 1997-01-22 | 612 | 626 | 612 | 626 | 28,000 | 626 |
| 1997-01-21 | 629 | 629 | 610 | 610 | 27,000 | 610 |
| 1997-01-20 | 636 | 636 | 590 | 599 | 39,000 | 599 |
| 1997-01-17 | 596 | 631 | 596 | 627 | 46,000 | 627 |
| 1997-01-16 | 590 | 596 | 590 | 590 | 47,000 | 590 |
| 1997-01-14 | 593 | 601 | 580 | 590 | 98,000 | 590 |
| 1997-01-13 | 590 | 604 | 590 | 601 | 89,000 | 601 |
| 1997-01-10 | 629 | 629 | 586 | 595 | 43,000 | 595 |
| 1997-01-09 | 628 | 631 | 625 | 628 | 88,000 | 628 |
| 1997-01-08 | 633 | 633 | 628 | 628 | 25,000 | 628 |
| 1997-01-07 | 628 | 634 | 625 | 625 | 26,000 | 625 |
| 1997-01-06 | 620 | 621 | 618 | 621 | 11,000 | 621 |
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