6136 OSG の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	430	430	420	420	7,000	420
1999-12-29	401	435	400	430	29,000	430
1999-12-28	395	401	395	401	31,000	401
1999-12-27	376	395	376	395	29,000	395
1999-12-24	375	400	375	380	73,000	380
1999-12-22	368	375	365	375	38,000	375
1999-12-21	375	375	368	368	69,000	368
1999-12-20	379	379	361	370	50,000	370
1999-12-17	380	380	370	375	163,000	375
1999-12-16	392	392	380	382	162,000	382
1999-12-15	387	397	382	388	125,000	388
1999-12-14	399	400	380	380	236,000	380
1999-12-13	426	426	397	399	176,000	399
1999-12-10	440	445	430	431	175,000	431
1999-12-09	460	460	440	450	54,000	450
1999-12-08	460	477	460	465	12,000	465
1999-12-07	465	470	447	447	87,000	447
1999-12-06	468	470	465	465	70,000	465
1999-12-03	490	490	465	465	118,000	465
1999-12-02	501	515	490	490	54,000	490
1999-12-01	490	490	470	480	79,000	480
1999-11-30	473	490	472	490	59,000	490
1999-11-29	498	499	465	465	63,000	465
1999-11-26	510	525	485	499	116,000	499
1999-11-25	553	553	490	500	64,000	500
1999-11-24	551	570	551	555	75,000	555
1999-11-22	578	578	552	565	20,000	565
1999-11-19	580	585	572	579	63,000	579
1999-11-18	580	583	571	580	25,000	580
1999-11-17	552	555	551	555	23,000	555
1999-11-16	551	555	551	555	22,000	555
1999-11-15	570	590	550	551	133,000	551
1999-11-12	582	582	560	560	14,000	560
1999-11-11	592	595	572	572	33,000	572
1999-11-10	560	572	558	572	13,000	572
1999-11-09	577	577	558	558	14,000	558
1999-11-08	566	566	556	557	8,000	557
1999-11-05	561	564	550	555	23,000	555
1999-11-04	581	594	581	581	21,000	581
1999-11-02	582	582	580	581	28,000	581
1999-11-01	595	595	582	583	23,000	583
1999-10-29	595	595	568	593	50,000	593
1999-10-28	555	560	555	555	23,000	555
1999-10-27	599	599	590	590	5,000	590
1999-10-26	600	600	550	550	52,000	550
1999-10-25	559	597	559	596	12,000	596
1999-10-22	556	560	556	560	9,000	560
1999-10-21	562	562	555	555	23,000	555
1999-10-20	595	596	592	592	88,000	592
1999-10-19	597	597	594	595	18,000	595
1999-10-18	600	619	600	600	25,000	600
1999-10-15	578	608	578	602	101,000	602
1999-10-14	570	581	570	577	39,000	577
1999-10-13	564	564	560	560	13,000	560
1999-10-12	574	574	574	574	22,000	574
1999-10-08	570	574	570	574	13,000	574
1999-10-07	575	575	570	570	6,000	570
1999-10-06	575	577	575	575	7,000	575
1999-10-05	600	600	595	595	8,000	595
1999-10-04	597	597	575	576	16,000	576
1999-10-01	540	595	540	557	42,000	557
1999-09-30	560	560	546	546	43,000	546
1999-09-29	570	570	523	560	39,000	560
1999-09-28	571	580	570	570	9,000	570
1999-09-27	581	581	569	569	26,000	569
1999-09-24	600	600	565	575	68,000	575
1999-09-22	570	570	565	565	18,000	565
1999-09-21	600	600	570	570	16,000	570
1999-09-20	611	611	600	611	45,000	611
1999-09-17	610	611	610	611	34,000	611
1999-09-16	620	620	607	620	94,000	620
1999-09-14	627	628	621	622	65,000	622
1999-09-13	655	655	620	637	63,000	637
1999-09-10	680	680	645	657	159,000	657
1999-09-09	690	690	680	680	118,000	680
1999-09-08	660	690	660	690	60,000	690
1999-09-07	650	730	650	730	391,000	730
1999-09-06	649	649	636	636	15,000	636
1999-09-03	625	650	624	650	15,000	650
1999-09-02	659	659	630	635	35,000	635
1999-09-01	661	661	610	610	78,000	610
1999-08-31	650	661	650	660	103,000	660
1999-08-30	660	660	650	651	50,000	651
1999-08-27	649	660	649	650	28,000	650
1999-08-26	648	649	648	648	6,000	648
1999-08-25	645	659	644	659	110,000	659
1999-08-24	640	643	640	640	36,000	640
1999-08-23	621	640	621	638	75,000	638
1999-08-20	640	648	640	641	42,000	641
1999-08-19	650	651	640	641	148,000	641
1999-08-18	621	660	621	650	459,000	650
1999-08-17	600	611	590	611	167,000	611
1999-08-16	580	583	580	583	56,000	583
1999-08-13	580	580	570	580	139,000	580
1999-08-12	550	560	545	560	79,000	560
1999-08-11	545	548	545	545	21,000	545
1999-08-10	530	540	530	540	34,000	540
1999-08-09	520	541	510	530	22,000	530
1999-08-06	515	519	485	504	61,000	504
1999-08-05	532	533	520	520	28,000	520
1999-08-04	535	558	535	540	6,000	540
1999-08-03	526	535	525	535	15,000	535
1999-08-02	535	541	525	525	53,000	525
1999-07-30	535	567	535	535	19,000	535
1999-07-29	536	537	535	537	10,000	537
1999-07-28	560	560	534	534	25,000	534
1999-07-27	550	570	550	569	104,000	569
1999-07-26	540	545	539	545	89,000	545
1999-07-23	530	540	525	540	55,000	540
1999-07-22	560	561	530	530	33,000	530
1999-07-21	570	570	560	565	36,000	565
1999-07-19	569	570	565	570	94,000	570
1999-07-16	580	583	565	569	60,000	569
1999-07-15	580	580	570	580	73,000	580
1999-07-14	574	575	569	575	21,000	575
1999-07-13	571	574	570	574	22,000	574
1999-07-12	571	578	570	570	14,000	570
1999-07-09	565	570	565	570	24,000	570
1999-07-08	579	579	565	565	16,000	565
1999-07-07	564	565	560	565	9,000	565
1999-07-06	575	575	564	564	20,000	564
1999-07-05	578	589	572	572	78,000	572
1999-07-02	579	579	576	578	22,000	578
1999-07-01	570	580	561	580	82,000	580
1999-06-30	570	570	560	560	72,000	560
1999-06-29	570	571	570	571	15,000	571
1999-06-28	559	570	558	570	19,000	570
1999-06-25	575	575	560	560	76,000	560
1999-06-24	574	575	570	570	78,000	570
1999-06-23	571	580	570	570	32,000	570
1999-06-22	589	589	570	580	21,000	580
1999-06-21	552	590	552	590	22,000	590
1999-06-18	593	593	585	592	18,000	592
1999-06-17	590	593	590	593	19,000	593
1999-06-16	598	600	578	600	15,000	600
1999-06-15	598	599	598	598	48,000	598
1999-06-14	610	611	587	587	37,000	587
1999-06-11	606	611	606	610	96,000	610
1999-06-10	607	614	607	611	32,000	611
1999-06-09	610	610	603	606	25,000	606
1999-06-08	612	614	610	610	29,000	610
1999-06-07	598	612	598	612	41,000	612
1999-06-04	592	598	590	598	107,000	598
1999-06-03	578	583	578	582	31,000	582
1999-06-02	589	595	584	584	86,000	584
1999-06-01	567	585	566	585	48,000	585
1999-05-31	550	550	550	550	1,000	550
1999-05-28	575	575	547	550	8,000	550
1999-05-27	580	587	580	587	63,000	587
1999-05-26	584	584	575	575	146,000	575
1999-05-25	560	584	560	584	90,000	584
1999-05-24	550	550	550	550	43,000	550
1999-05-21	570	574	545	545	48,000	545
1999-05-20	562	573	562	573	78,000	573
1999-05-19	552	563	550	563	85,000	563
1999-05-18	545	565	545	560	100,000	560
1999-05-17	540	542	540	541	27,000	541
1999-05-14	540	540	540	540	29,000	540
1999-05-13	544	545	540	540	47,000	540
1999-05-12	541	545	541	545	20,000	545
1999-05-11	550	550	540	541	48,000	541
1999-05-10	540	554	540	550	14,000	550
1999-05-07	540	545	536	539	38,000	539
1999-05-06	545	545	542	545	36,000	545
1999-04-30	541	541	535	535	121,000	535
1999-04-28	546	554	546	547	62,000	547
1999-04-27	556	556	545	545	54,000	545
1999-04-26	560	570	552	552	78,000	552
1999-04-23	560	560	556	560	34,000	560
1999-04-22	551	552	551	552	28,000	552
1999-04-21	556	560	551	556	19,000	556
1999-04-20	563	563	553	553	145,000	553
1999-04-19	570	570	563	563	58,000	563
1999-04-16	569	575	569	570	15,000	570
1999-04-15	566	570	566	566	25,000	566
1999-04-14	570	580	565	566	25,000	566
1999-04-13	575	575	565	567	25,000	567
1999-04-12	575	577	565	570	34,000	570
1999-04-09	565	575	555	575	48,000	575
1999-04-08	545	548	539	545	132,000	545
1999-04-07	552	552	545	545	41,000	545
1999-04-06	557	560	535	548	141,000	548
1999-04-05	541	560	540	551	46,000	551
1999-04-02	545	545	540	540	60,000	540
1999-04-01	580	580	538	542	91,000	542
1999-03-31	588	588	545	567	25,000	567
1999-03-30	579	588	569	569	14,000	569
1999-03-29	579	579	579	579	1,000	579
1999-03-26	572	572	569	569	17,000	569
1999-03-25	569	570	569	569	17,000	569
1999-03-24	540	569	540	569	18,000	569
1999-03-23	540	546	540	540	34,000	540
1999-03-19	544	560	544	560	5,000	560
1999-03-18	595	596	531	531	43,000	531
1999-03-17	589	590	588	590	51,000	590
1999-03-16	575	588	575	588	62,000	588
1999-03-15	575	575	569	570	10,000	570
1999-03-12	580	580	561	569	34,000	569
1999-03-11	570	580	560	560	18,000	560
1999-03-10	562	570	560	560	63,000	560
1999-03-09	572	572	562	570	17,000	570
1999-03-08	576	590	573	573	42,000	573
1999-03-05	536	576	536	576	58,000	576
1999-03-04	550	550	536	536	10,000	536
1999-03-03	536	536	535	535	8,000	535
1999-03-02	548	548	535	535	17,000	535
1999-03-01	536	548	535	535	10,000	535
1999-02-26	536	540	535	535	22,000	535
1999-02-25	535	536	535	535	13,000	535
1999-02-24	535	535	530	535	15,000	535
1999-02-23	520	531	517	521	85,000	521
1999-02-22	535	535	530	535	25,000	535
1999-02-19	531	540	526	536	61,000	536
1999-02-18	540	545	540	540	33,000	540
1999-02-17	544	555	544	545	17,000	545
1999-02-16	558	578	558	574	26,000	574
1999-02-15	540	555	540	555	21,000	555
1999-02-12	527	550	527	540	27,000	540
1999-02-10	525	526	525	526	15,000	526
1999-02-09	525	531	525	525	34,000	525
1999-02-08	543	551	521	531	27,000	531
1999-02-05	556	556	541	551	10,000	551
1999-02-04	566	566	565	566	8,000	566
1999-02-03	566	568	566	568	9,000	568
1999-02-02	590	590	580	580	9,000	580
1999-02-01	590	590	580	590	10,000	590
1999-01-29	589	590	577	590	17,000	590
1999-01-28	589	590	580	589	16,000	589
1999-01-27	585	589	585	589	10,000	589
1999-01-26	580	585	580	585	27,000	585
1999-01-25	580	589	580	589	43,000	589
1999-01-22	585	587	577	580	7,000	580
1999-01-21	568	587	568	587	18,000	587
1999-01-20	570	578	550	578	18,000	578
1999-01-19	540	550	540	550	10,000	550
1999-01-18	545	545	545	545	89,000	545
1999-01-14	525	545	525	545	10,000	545
1999-01-13	529	529	515	515	15,000	515
1999-01-12	540	540	525	530	24,000	530
1999-01-11	552	552	540	545	66,000	545
1999-01-08	570	570	550	550	23,000	550
1999-01-07	580	581	579	579	17,000	579
1999-01-06	565	580	565	580	12,000	580
1999-01-05	577	577	565	565	13,000	565
1999-01-04	576	577	568	568	6,000	568

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