6136 OSG の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	568	585	568	585	3,000	585
1998-12-29	565	566	565	566	4,000	566
1998-12-28	590	590	580	580	14,000	580
1998-12-25	566	567	561	561	51,000	561
1998-12-24	561	563	560	561	23,000	561
1998-12-22	560	567	560	566	26,000	566
1998-12-21	559	559	559	559	10,000	559
1998-12-18	559	565	559	565	71,000	565
1998-12-17	557	562	557	562	3,000	562
1998-12-16	566	577	556	556	42,000	556
1998-12-15	561	565	558	560	137,000	560
1998-12-14	563	565	552	560	31,000	560
1998-12-11	555	561	550	558	104,000	558
1998-12-10	576	576	561	561	29,000	561
1998-12-09	566	567	560	560	46,000	560
1998-12-08	573	576	565	565	34,000	565
1998-12-07	582	582	565	565	46,000	565
1998-12-04	581	585	581	582	22,000	582
1998-12-03	603	603	581	581	25,000	581
1998-12-02	604	604	595	603	14,000	603
1998-12-01	585	600	585	590	26,000	590
1998-11-30	605	622	600	612	63,000	612
1998-11-27	581	593	581	593	17,000	593
1998-11-26	592	593	571	593	47,000	593
1998-11-25	590	593	590	593	51,000	593
1998-11-24	620	620	600	600	73,000	600
1998-11-20	591	591	570	570	36,000	570
1998-11-19	575	575	554	560	53,000	560
1998-11-18	575	577	575	576	55,000	576
1998-11-17	575	581	570	575	50,000	575
1998-11-16	602	602	575	582	84,000	582
1998-11-13	555	555	550	552	26,000	552
1998-11-12	555	555	550	552	38,000	552
1998-11-11	556	562	554	555	23,000	555
1998-11-10	579	579	555	555	22,000	555
1998-11-09	590	590	580	583	19,000	583
1998-11-06	592	592	590	590	21,000	590
1998-11-05	590	596	590	593	42,000	593
1998-11-04	575	579	574	578	43,000	578
1998-11-02	556	559	551	552	15,000	552
1998-10-30	560	560	550	550	28,000	550
1998-10-29	570	570	560	565	30,000	565
1998-10-28	575	580	560	560	60,000	560
1998-10-27	595	595	580	580	60,000	580
1998-10-26	600	600	595	595	58,000	595
1998-10-23	610	610	600	600	21,000	600
1998-10-22	640	650	604	610	28,000	610
1998-10-21	603	620	600	600	94,000	600
1998-10-20	610	610	600	604	26,000	604
1998-10-19	600	615	600	600	90,000	600
1998-10-16	600	605	600	600	43,000	600
1998-10-15	601	610	600	600	45,000	600
1998-10-14	615	620	600	600	67,000	600
1998-10-13	650	650	600	612	63,000	612
1998-10-12	673	710	673	691	41,000	691
1998-10-09	681	682	672	673	100,000	673
1998-10-08	689	689	680	681	37,000	681
1998-10-07	682	695	682	689	60,000	689
1998-10-06	681	691	681	682	22,000	682
1998-10-05	690	690	680	680	44,000	680
1998-10-02	684	720	680	690	20,000	690
1998-10-01	675	689	675	684	17,000	684
1998-09-30	685	695	685	685	33,000	685
1998-09-29	676	676	676	676	5,000	676
1998-09-28	672	682	672	677	20,000	677
1998-09-25	673	673	673	673	32,000	673
1998-09-24	670	671	668	670	27,000	670
1998-09-22	684	684	665	667	25,000	667
1998-09-21	660	668	659	664	99,000	664
1998-09-18	636	659	636	659	37,000	659
1998-09-17	635	636	635	635	56,000	635
1998-09-16	635	636	635	635	32,000	635
1998-09-14	635	645	635	635	23,000	635
1998-09-11	670	670	630	630	71,000	630
1998-09-10	643	670	642	670	54,000	670
1998-09-09	642	650	642	642	97,000	642
1998-09-08	642	645	642	642	102,000	642
1998-09-07	650	650	642	642	113,000	642
1998-09-04	670	670	650	655	125,000	655
1998-09-03	691	695	675	675	28,000	675
1998-09-02	726	730	724	725	29,000	725
1998-09-01	709	726	705	726	25,000	726
1998-08-31	724	725	715	717	20,000	717
1998-08-28	745	745	723	723	23,000	723
1998-08-27	744	745	734	745	18,000	745
1998-08-26	745	750	740	745	80,000	745
1998-08-25	760	760	745	745	19,000	745
1998-08-24	747	747	744	744	8,000	744
1998-08-21	741	750	741	747	97,000	747
1998-08-20	759	760	745	745	55,000	745
1998-08-19	750	770	750	760	12,000	760
1998-08-18	750	750	750	750	6,000	750
1998-08-17	718	732	718	732	57,000	732
1998-08-14	720	733	706	728	48,000	728
1998-08-13	750	755	735	748	220,000	748
1998-08-12	756	780	756	761	42,000	761
1998-08-11	813	814	806	806	46,000	806
1998-08-10	807	818	807	814	65,000	814
1998-08-07	790	807	780	807	69,000	807
1998-08-06	780	784	780	780	39,000	780
1998-08-05	797	800	760	760	55,000	760
1998-08-04	800	818	797	797	51,000	797
1998-08-03	799	800	799	800	5,000	800
1998-07-31	801	801	800	800	5,000	800
1998-07-30	799	810	799	800	233,000	800
1998-07-29	810	810	800	800	4,000	800
1998-07-28	800	810	800	810	23,000	810
1998-07-27	800	800	796	800	35,000	800
1998-07-24	800	800	800	800	5,000	800
1998-07-23	809	809	800	806	11,000	806
1998-07-22	800	820	800	818	29,000	818
1998-07-21	819	820	810	820	196,000	820
1998-07-17	820	820	820	820	23,000	820
1998-07-16	825	825	820	820	19,000	820
1998-07-15	820	830	820	825	49,000	825
1998-07-14	810	830	810	820	17,000	820
1998-07-13	815	830	814	830	15,000	830
1998-07-10	830	830	815	829	75,000	829
1998-07-09	835	835	815	830	69,000	830
1998-07-08	835	839	830	830	90,000	830
1998-07-07	825	840	825	835	64,000	835
1998-07-06	820	830	815	830	49,000	830
1998-07-03	830	844	830	830	20,000	830
1998-07-02	830	845	815	845	171,000	845
1998-07-01	830	830	830	830	45,000	830
1998-06-30	815	833	815	830	39,000	830
1998-06-29	805	815	804	810	29,000	810
1998-06-26	825	827	803	805	42,000	805
1998-06-25	803	810	803	810	32,000	810
1998-06-24	802	803	799	799	18,000	799
1998-06-23	798	805	797	798	34,000	798
1998-06-22	822	828	796	796	150,000	796
1998-06-19	830	830	820	820	8,000	820
1998-06-18	829	833	829	830	56,000	830
1998-06-17	815	821	815	821	31,000	821
1998-06-16	820	825	811	825	54,000	825
1998-06-15	823	824	820	820	54,000	820
1998-06-12	830	830	820	823	80,000	823
1998-06-11	812	825	812	816	30,000	816
1998-06-10	810	815	810	810	58,000	810
1998-06-09	789	800	789	800	5,000	800
1998-06-08	825	825	811	819	124,000	819
1998-06-05	800	803	796	801	17,000	801
1998-06-04	780	790	780	790	11,000	790
1998-06-03	800	805	790	790	25,000	790
1998-06-02	802	805	801	801	44,000	801
1998-06-01	827	827	771	780	14,000	780
1998-05-29	820	821	807	807	46,000	807
1998-05-28	810	811	803	803	42,000	803
1998-05-27	831	831	781	795	71,000	795
1998-05-26	845	845	831	831	5,000	831
1998-05-25	839	850	835	845	112,000	845
1998-05-22	816	835	816	830	176,000	830
1998-05-21	800	820	800	811	73,000	811
1998-05-20	804	810	800	806	45,000	806
1998-05-19	804	804	799	799	18,000	799
1998-05-18	800	800	791	800	50,000	800
1998-05-15	790	804	790	799	57,000	799
1998-05-14	795	795	785	794	64,000	794
1998-05-13	800	800	795	800	38,000	800
1998-05-12	799	809	799	808	105,000	808
1998-05-11	800	809	800	809	73,000	809
1998-05-08	775	799	775	799	77,000	799
1998-05-07	789	789	769	780	27,000	780
1998-05-06	789	789	769	789	28,000	789
1998-05-01	780	800	780	790	41,000	790
1998-04-30	780	780	770	780	7,000	780
1998-04-28	757	770	750	770	26,000	770
1998-04-27	783	783	765	765	69,000	765
1998-04-24	780	790	780	783	42,000	783
1998-04-23	780	791	780	780	39,000	780
1998-04-22	775	776	775	776	8,000	776
1998-04-21	776	785	775	785	36,000	785
1998-04-20	770	771	770	770	29,000	770
1998-04-17	785	785	775	780	35,000	780
1998-04-16	762	780	760	770	78,000	770
1998-04-15	751	754	750	752	106,000	752
1998-04-14	760	765	742	751	65,000	751
1998-04-13	740	765	740	750	5,000	750
1998-04-10	780	780	775	775	39,000	775
1998-04-09	773	780	770	780	27,000	780
1998-04-08	732	777	732	772	14,000	772
1998-04-07	730	740	730	730	8,000	730
1998-04-06	750	750	750	750	17,000	750
1998-04-03	725	740	725	740	15,000	740
1998-04-02	786	786	705	705	38,000	705
1998-04-01	792	799	785	786	35,000	786
1998-03-31	770	798	750	798	51,000	798
1998-03-30	778	778	770	770	11,000	770
1998-03-27	777	777	770	770	6,000	770
1998-03-26	790	795	775	777	28,000	777
1998-03-25	745	780	745	765	15,000	765
1998-03-24	751	751	745	745	5,000	745
1998-03-23	780	780	780	780	5,000	780
1998-03-20	749	780	741	780	7,000	780
1998-03-19	753	760	740	760	15,000	760
1998-03-18	798	798	770	770	22,000	770
1998-03-17	775	780	770	780	80,000	780
1998-03-16	780	780	762	770	18,000	770
1998-03-13	731	800	731	800	55,000	800
1998-03-12	758	758	750	750	3,000	750
1998-03-11	755	758	755	758	99,000	758
1998-03-10	779	779	750	751	29,000	751
1998-03-09	796	796	783	783	24,000	783
1998-03-06	800	800	796	796	4,000	796
1998-03-05	802	805	800	800	22,000	800
1998-03-04	827	827	806	812	78,000	812
1998-03-03	845	845	812	827	64,000	827
1998-03-02	809	840	809	840	83,000	840
1998-02-27	814	814	804	810	42,000	810
1998-02-26	819	819	799	814	19,000	814
1998-02-25	800	809	790	809	44,000	809
1998-02-24	810	810	800	800	25,000	800
1998-02-23	820	840	815	830	133,000	830
1998-02-20	770	830	770	830	164,000	830
1998-02-19	755	765	755	765	102,000	765
1998-02-18	775	775	755	760	39,000	760
1998-02-17	750	750	748	750	12,000	750
1998-02-16	745	760	745	755	103,000	755
1998-02-13	765	765	740	745	17,000	745
1998-02-12	770	770	766	766	10,000	766
1998-02-10	750	765	750	765	3,000	765
1998-02-09	776	776	750	759	9,000	759
1998-02-06	777	777	777	777	7,000	777
1998-02-05	736	737	736	737	9,000	737
1998-02-04	764	764	735	735	13,000	735
1998-02-03	780	780	780	780	48,000	780
1998-02-02	780	780	745	749	39,000	749
1998-01-30	760	770	760	770	15,000	770
1998-01-29	770	771	770	770	25,000	770
1998-01-28	795	802	782	800	62,000	800
1998-01-27	785	785	765	779	25,000	779
1998-01-26	770	810	770	785	73,000	785
1998-01-23	760	775	760	775	36,000	775
1998-01-22	764	764	740	740	33,000	740
1998-01-21	725	760	725	760	151,000	760
1998-01-20	735	735	730	730	53,000	730
1998-01-19	730	730	719	725	21,000	725
1998-01-16	735	735	725	729	63,000	729
1998-01-14	739	739	730	730	6,000	730
1998-01-13	725	730	725	727	21,000	727
1998-01-12	739	739	725	725	18,000	725
1998-01-09	730	740	730	740	7,000	740
1998-01-08	755	759	740	750	124,000	750
1998-01-07	730	755	730	755	136,000	755
1998-01-06	719	753	708	736	142,000	736
1998-01-05	691	710	691	710	47,000	710

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