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