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
1999-12-304304304204207,000420
1999-12-2940143540043029,000430
1999-12-2839540139540131,000401
1999-12-2737639537639529,000395
1999-12-2437540037538073,000380
1999-12-2236837536537538,000375
1999-12-2137537536836869,000368
1999-12-2037937936137050,000370
1999-12-17380380370375163,000375
1999-12-16392392380382162,000382
1999-12-15387397382388125,000388
1999-12-14399400380380236,000380
1999-12-13426426397399176,000399
1999-12-10440445430431175,000431
1999-12-0946046044045054,000450
1999-12-0846047746046512,000465
1999-12-0746547044744787,000447
1999-12-0646847046546570,000465
1999-12-03490490465465118,000465
1999-12-0250151549049054,000490
1999-12-0149049047048079,000480
1999-11-3047349047249059,000490
1999-11-2949849946546563,000465
1999-11-26510525485499116,000499
1999-11-2555355349050064,000500
1999-11-2455157055155575,000555
1999-11-2257857855256520,000565
1999-11-1958058557257963,000579
1999-11-1858058357158025,000580
1999-11-1755255555155523,000555
1999-11-1655155555155522,000555
1999-11-15570590550551133,000551
1999-11-1258258256056014,000560
1999-11-1159259557257233,000572
1999-11-1056057255857213,000572
1999-11-0957757755855814,000558
1999-11-085665665565578,000557
1999-11-0556156455055523,000555
1999-11-0458159458158121,000581
1999-11-0258258258058128,000581
1999-11-0159559558258323,000583
1999-10-2959559556859350,000593
1999-10-2855556055555523,000555
1999-10-275995995905905,000590
1999-10-2660060055055052,000550
1999-10-2555959755959612,000596
1999-10-225565605565609,000560
1999-10-2156256255555523,000555
1999-10-2059559659259288,000592
1999-10-1959759759459518,000595
1999-10-1860061960060025,000600
1999-10-15578608578602101,000602
1999-10-1457058157057739,000577
1999-10-1356456456056013,000560
1999-10-1257457457457422,000574
1999-10-0857057457057413,000574
1999-10-075755755705706,000570
1999-10-065755775755757,000575
1999-10-056006005955958,000595
1999-10-0459759757557616,000576
1999-10-0154059554055742,000557
1999-09-3056056054654643,000546
1999-09-2957057052356039,000560
1999-09-285715805705709,000570
1999-09-2758158156956926,000569
1999-09-2460060056557568,000575
1999-09-2257057056556518,000565
1999-09-2160060057057016,000570
1999-09-2061161160061145,000611
1999-09-1761061161061134,000611
1999-09-1662062060762094,000620
1999-09-1462762862162265,000622
1999-09-1365565562063763,000637
1999-09-10680680645657159,000657
1999-09-09690690680680118,000680
1999-09-0866069066069060,000690
1999-09-07650730650730391,000730
1999-09-0664964963663615,000636
1999-09-0362565062465015,000650
1999-09-0265965963063535,000635
1999-09-0166166161061078,000610
1999-08-31650661650660103,000660
1999-08-3066066065065150,000651
1999-08-2764966064965028,000650
1999-08-266486496486486,000648
1999-08-25645659644659110,000659
1999-08-2464064364064036,000640
1999-08-2362164062163875,000638
1999-08-2064064864064142,000641
1999-08-19650651640641148,000641
1999-08-18621660621650459,000650
1999-08-17600611590611167,000611
1999-08-1658058358058356,000583
1999-08-13580580570580139,000580
1999-08-1255056054556079,000560
1999-08-1154554854554521,000545
1999-08-1053054053054034,000540
1999-08-0952054151053022,000530
1999-08-0651551948550461,000504
1999-08-0553253352052028,000520
1999-08-045355585355406,000540
1999-08-0352653552553515,000535
1999-08-0253554152552553,000525
1999-07-3053556753553519,000535
1999-07-2953653753553710,000537
1999-07-2856056053453425,000534
1999-07-27550570550569104,000569
1999-07-2654054553954589,000545
1999-07-2353054052554055,000540
1999-07-2256056153053033,000530
1999-07-2157057056056536,000565
1999-07-1956957056557094,000570
1999-07-1658058356556960,000569
1999-07-1558058057058073,000580
1999-07-1457457556957521,000575
1999-07-1357157457057422,000574
1999-07-1257157857057014,000570
1999-07-0956557056557024,000570
1999-07-0857957956556516,000565
1999-07-075645655605659,000565
1999-07-0657557556456420,000564
1999-07-0557858957257278,000572
1999-07-0257957957657822,000578
1999-07-0157058056158082,000580
1999-06-3057057056056072,000560
1999-06-2957057157057115,000571
1999-06-2855957055857019,000570
1999-06-2557557556056076,000560
1999-06-2457457557057078,000570
1999-06-2357158057057032,000570
1999-06-2258958957058021,000580
1999-06-2155259055259022,000590
1999-06-1859359358559218,000592
1999-06-1759059359059319,000593
1999-06-1659860057860015,000600
1999-06-1559859959859848,000598
1999-06-1461061158758737,000587
1999-06-1160661160661096,000610
1999-06-1060761460761132,000611
1999-06-0961061060360625,000606
1999-06-0861261461061029,000610
1999-06-0759861259861241,000612
1999-06-04592598590598107,000598
1999-06-0357858357858231,000582
1999-06-0258959558458486,000584
1999-06-0156758556658548,000585
1999-05-315505505505501,000550
1999-05-285755755475508,000550
1999-05-2758058758058763,000587
1999-05-26584584575575146,000575
1999-05-2556058456058490,000584
1999-05-2455055055055043,000550
1999-05-2157057454554548,000545
1999-05-2056257356257378,000573
1999-05-1955256355056385,000563
1999-05-18545565545560100,000560
1999-05-1754054254054127,000541
1999-05-1454054054054029,000540
1999-05-1354454554054047,000540
1999-05-1254154554154520,000545
1999-05-1155055054054148,000541
1999-05-1054055454055014,000550
1999-05-0754054553653938,000539
1999-05-0654554554254536,000545
1999-04-30541541535535121,000535
1999-04-2854655454654762,000547
1999-04-2755655654554554,000545
1999-04-2656057055255278,000552
1999-04-2356056055656034,000560
1999-04-2255155255155228,000552
1999-04-2155656055155619,000556
1999-04-20563563553553145,000553
1999-04-1957057056356358,000563
1999-04-1656957556957015,000570
1999-04-1556657056656625,000566
1999-04-1457058056556625,000566
1999-04-1357557556556725,000567
1999-04-1257557756557034,000570
1999-04-0956557555557548,000575
1999-04-08545548539545132,000545
1999-04-0755255254554541,000545
1999-04-06557560535548141,000548
1999-04-0554156054055146,000551
1999-04-0254554554054060,000540
1999-04-0158058053854291,000542
1999-03-3158858854556725,000567
1999-03-3057958856956914,000569
1999-03-295795795795791,000579
1999-03-2657257256956917,000569
1999-03-2556957056956917,000569
1999-03-2454056954056918,000569
1999-03-2354054654054034,000540
1999-03-195445605445605,000560
1999-03-1859559653153143,000531
1999-03-1758959058859051,000590
1999-03-1657558857558862,000588
1999-03-1557557556957010,000570
1999-03-1258058056156934,000569
1999-03-1157058056056018,000560
1999-03-1056257056056063,000560
1999-03-0957257256257017,000570
1999-03-0857659057357342,000573
1999-03-0553657653657658,000576
1999-03-0455055053653610,000536
1999-03-035365365355358,000535
1999-03-0254854853553517,000535
1999-03-0153654853553510,000535
1999-02-2653654053553522,000535
1999-02-2553553653553513,000535
1999-02-2453553553053515,000535
1999-02-2352053151752185,000521
1999-02-2253553553053525,000535
1999-02-1953154052653661,000536
1999-02-1854054554054033,000540
1999-02-1754455554454517,000545
1999-02-1655857855857426,000574
1999-02-1554055554055521,000555
1999-02-1252755052754027,000540
1999-02-1052552652552615,000526
1999-02-0952553152552534,000525
1999-02-0854355152153127,000531
1999-02-0555655654155110,000551
1999-02-045665665655668,000566
1999-02-035665685665689,000568
1999-02-025905905805809,000580
1999-02-0159059058059010,000590
1999-01-2958959057759017,000590
1999-01-2858959058058916,000589
1999-01-2758558958558910,000589
1999-01-2658058558058527,000585
1999-01-2558058958058943,000589
1999-01-225855875775807,000580
1999-01-2156858756858718,000587
1999-01-2057057855057818,000578
1999-01-1954055054055010,000550
1999-01-1854554554554589,000545
1999-01-1452554552554510,000545
1999-01-1352952951551515,000515
1999-01-1254054052553024,000530
1999-01-1155255254054566,000545
1999-01-0857057055055023,000550
1999-01-0758058157957917,000579
1999-01-0656558056558012,000580
1999-01-0557757756556513,000565
1999-01-045765775685686,000568

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