6136 OSG の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 617 | 634 | 615 | 632 | 18,000 | 632 |
| 2000-12-28 | 618 | 618 | 618 | 618 | 12,000 | 618 |
| 2000-12-27 | 632 | 632 | 618 | 618 | 13,000 | 618 |
| 2000-12-26 | 583 | 636 | 583 | 634 | 14,000 | 634 |
| 2000-12-25 | 581 | 583 | 580 | 583 | 31,000 | 583 |
| 2000-12-22 | 590 | 590 | 580 | 580 | 23,000 | 580 |
| 2000-12-21 | 590 | 594 | 590 | 590 | 18,000 | 590 |
| 2000-12-20 | 586 | 600 | 580 | 591 | 119,000 | 591 |
| 2000-12-19 | 604 | 604 | 580 | 590 | 33,000 | 590 |
| 2000-12-18 | 605 | 624 | 605 | 624 | 24,000 | 624 |
| 2000-12-15 | 646 | 646 | 641 | 641 | 46,000 | 641 |
| 2000-12-14 | 654 | 658 | 646 | 646 | 90,000 | 646 |
| 2000-12-13 | 659 | 659 | 634 | 655 | 14,000 | 655 |
| 2000-12-12 | 670 | 670 | 655 | 660 | 31,000 | 660 |
| 2000-12-11 | 670 | 670 | 654 | 655 | 22,000 | 655 |
| 2000-12-08 | 630 | 660 | 630 | 655 | 66,000 | 655 |
| 2000-12-07 | 670 | 670 | 640 | 640 | 6,000 | 640 |
| 2000-12-06 | 670 | 670 | 660 | 660 | 110,000 | 660 |
| 2000-12-05 | 670 | 675 | 664 | 664 | 58,000 | 664 |
| 2000-12-04 | 662 | 675 | 660 | 660 | 28,000 | 660 |
| 2000-12-01 | 687 | 687 | 663 | 663 | 51,000 | 663 |
| 2000-11-30 | 660 | 688 | 655 | 688 | 34,000 | 688 |
| 2000-11-29 | 660 | 668 | 648 | 668 | 32,000 | 668 |
| 2000-11-28 | 689 | 690 | 650 | 660 | 81,000 | 660 |
| 2000-11-27 | 685 | 695 | 685 | 694 | 179,000 | 694 |
| 2000-11-24 | 680 | 695 | 670 | 675 | 55,000 | 675 |
| 2000-11-22 | 659 | 670 | 655 | 670 | 597,000 | 670 |
| 2000-11-21 | 647 | 659 | 638 | 659 | 85,000 | 659 |
| 2000-11-20 | 656 | 656 | 645 | 645 | 39,000 | 645 |
| 2000-11-17 | 658 | 660 | 645 | 655 | 61,000 | 655 |
| 2000-11-16 | 665 | 666 | 657 | 657 | 144,000 | 657 |
| 2000-11-15 | 660 | 661 | 655 | 655 | 55,000 | 655 |
| 2000-11-14 | 625 | 645 | 625 | 640 | 33,000 | 640 |
| 2000-11-13 | 679 | 679 | 645 | 665 | 86,000 | 665 |
| 2000-11-10 | 664 | 673 | 664 | 669 | 89,000 | 669 |
| 2000-11-09 | 640 | 670 | 639 | 669 | 246,000 | 669 |
| 2000-11-08 | 644 | 670 | 640 | 670 | 135,000 | 670 |
| 2000-11-07 | 617 | 651 | 617 | 651 | 130,000 | 651 |
| 2000-11-06 | 605 | 620 | 605 | 617 | 32,000 | 617 |
| 2000-11-02 | 609 | 609 | 598 | 605 | 23,000 | 605 |
| 2000-11-01 | 588 | 620 | 588 | 609 | 19,000 | 609 |
| 2000-10-31 | 561 | 581 | 545 | 581 | 174,000 | 581 |
| 2000-10-30 | 580 | 590 | 560 | 560 | 57,000 | 560 |
| 2000-10-27 | 604 | 604 | 590 | 590 | 87,000 | 590 |
| 2000-10-26 | 620 | 620 | 599 | 605 | 232,000 | 605 |
| 2000-10-25 | 635 | 635 | 620 | 620 | 186,000 | 620 |
| 2000-10-24 | 615 | 620 | 615 | 620 | 19,000 | 620 |
| 2000-10-23 | 625 | 630 | 624 | 625 | 60,000 | 625 |
| 2000-10-20 | 620 | 628 | 616 | 625 | 30,000 | 625 |
| 2000-10-19 | 625 | 627 | 620 | 620 | 75,000 | 620 |
| 2000-10-18 | 630 | 630 | 620 | 625 | 88,000 | 625 |
| 2000-10-17 | 626 | 630 | 620 | 630 | 65,000 | 630 |
| 2000-10-16 | 615 | 630 | 610 | 611 | 67,000 | 611 |
| 2000-10-13 | 590 | 611 | 590 | 610 | 7,000 | 610 |
| 2000-10-12 | 609 | 615 | 595 | 615 | 41,000 | 615 |
| 2000-10-11 | 629 | 629 | 619 | 629 | 28,000 | 629 |
| 2000-10-10 | 615 | 625 | 615 | 619 | 19,000 | 619 |
| 2000-10-06 | 610 | 621 | 609 | 615 | 26,000 | 615 |
| 2000-10-05 | 630 | 633 | 630 | 630 | 41,000 | 630 |
| 2000-10-04 | 620 | 623 | 618 | 623 | 17,000 | 623 |
| 2000-10-03 | 648 | 648 | 620 | 629 | 12,000 | 629 |
| 2000-10-02 | 644 | 644 | 619 | 639 | 68,000 | 639 |
| 2000-09-29 | 595 | 650 | 595 | 650 | 26,000 | 650 |
| 2000-09-28 | 589 | 590 | 580 | 580 | 60,000 | 580 |
| 2000-09-27 | 617 | 617 | 588 | 590 | 66,000 | 590 |
| 2000-09-26 | 618 | 622 | 618 | 620 | 20,000 | 620 |
| 2000-09-25 | 602 | 620 | 602 | 620 | 39,000 | 620 |
| 2000-09-22 | 591 | 608 | 591 | 602 | 19,000 | 602 |
| 2000-09-21 | 590 | 640 | 590 | 640 | 30,000 | 640 |
| 2000-09-20 | 621 | 640 | 590 | 640 | 48,000 | 640 |
| 2000-09-19 | 580 | 620 | 579 | 620 | 44,000 | 620 |
| 2000-09-18 | 583 | 584 | 570 | 584 | 52,000 | 584 |
| 2000-09-14 | 580 | 583 | 571 | 583 | 20,000 | 583 |
| 2000-09-13 | 582 | 590 | 570 | 570 | 53,000 | 570 |
| 2000-09-12 | 600 | 600 | 581 | 582 | 46,000 | 582 |
| 2000-09-11 | 619 | 621 | 580 | 580 | 66,000 | 580 |
| 2000-09-08 | 590 | 620 | 585 | 619 | 75,000 | 619 |
| 2000-09-07 | 606 | 606 | 590 | 600 | 77,000 | 600 |
| 2000-09-06 | 636 | 636 | 605 | 606 | 29,000 | 606 |
| 2000-09-05 | 610 | 615 | 605 | 606 | 21,000 | 606 |
| 2000-09-04 | 630 | 650 | 620 | 621 | 80,000 | 621 |
| 2000-09-01 | 633 | 640 | 625 | 640 | 97,000 | 640 |
| 2000-08-31 | 650 | 655 | 630 | 635 | 52,000 | 635 |
| 2000-08-30 | 660 | 662 | 640 | 640 | 91,000 | 640 |
| 2000-08-29 | 677 | 677 | 660 | 672 | 74,000 | 672 |
| 2000-08-28 | 690 | 690 | 661 | 677 | 68,000 | 677 |
| 2000-08-25 | 675 | 690 | 672 | 690 | 128,000 | 690 |
| 2000-08-24 | 689 | 695 | 671 | 671 | 36,000 | 671 |
| 2000-08-23 | 699 | 699 | 685 | 690 | 71,000 | 690 |
| 2000-08-22 | 690 | 710 | 690 | 705 | 113,000 | 705 |
| 2000-08-21 | 694 | 694 | 667 | 694 | 113,000 | 694 |
| 2000-08-18 | 680 | 694 | 680 | 694 | 129,000 | 694 |
| 2000-08-17 | 677 | 685 | 676 | 676 | 242,000 | 676 |
| 2000-08-16 | 670 | 672 | 670 | 672 | 119,000 | 672 |
| 2000-08-15 | 672 | 677 | 672 | 672 | 144,000 | 672 |
| 2000-08-14 | 690 | 690 | 672 | 672 | 30,000 | 672 |
| 2000-08-11 | 676 | 690 | 676 | 683 | 61,000 | 683 |
| 2000-08-10 | 673 | 678 | 660 | 662 | 21,000 | 662 |
| 2000-08-09 | 650 | 679 | 650 | 673 | 116,000 | 673 |
| 2000-08-08 | 670 | 670 | 642 | 660 | 11,000 | 660 |
| 2000-08-07 | 641 | 668 | 641 | 668 | 49,000 | 668 |
| 2000-08-04 | 653 | 653 | 631 | 642 | 38,000 | 642 |
| 2000-08-03 | 667 | 667 | 650 | 654 | 14,000 | 654 |
| 2000-08-02 | 650 | 679 | 646 | 677 | 89,000 | 677 |
| 2000-08-01 | 650 | 681 | 640 | 680 | 149,000 | 680 |
| 2000-07-31 | 649 | 650 | 621 | 647 | 80,000 | 647 |
| 2000-07-28 | 661 | 671 | 650 | 650 | 111,000 | 650 |
| 2000-07-27 | 685 | 694 | 683 | 691 | 179,000 | 691 |
| 2000-07-26 | 666 | 689 | 666 | 685 | 67,000 | 685 |
| 2000-07-25 | 715 | 715 | 674 | 680 | 135,000 | 680 |
| 2000-07-24 | 705 | 715 | 705 | 714 | 1,049,000 | 714 |
| 2000-07-21 | 705 | 713 | 700 | 705 | 451,000 | 705 |
| 2000-07-19 | 686 | 704 | 680 | 701 | 504,000 | 701 |
| 2000-07-18 | 682 | 682 | 673 | 680 | 172,000 | 680 |
| 2000-07-17 | 650 | 690 | 650 | 663 | 196,000 | 663 |
| 2000-07-14 | 620 | 650 | 620 | 640 | 162,000 | 640 |
| 2000-07-13 | 655 | 655 | 620 | 620 | 196,000 | 620 |
| 2000-07-12 | 670 | 670 | 648 | 648 | 95,000 | 648 |
| 2000-07-11 | 670 | 680 | 660 | 660 | 273,000 | 660 |
| 2000-07-10 | 680 | 700 | 655 | 660 | 312,000 | 660 |
| 2000-07-07 | 685 | 685 | 669 | 680 | 262,000 | 680 |
| 2000-07-06 | 639 | 700 | 636 | 695 | 658,000 | 695 |
| 2000-07-05 | 635 | 645 | 635 | 640 | 190,000 | 640 |
| 2000-07-04 | 644 | 645 | 635 | 635 | 83,000 | 635 |
| 2000-07-03 | 616 | 649 | 616 | 635 | 171,000 | 635 |
| 2000-06-30 | 600 | 615 | 599 | 615 | 174,000 | 615 |
| 2000-06-29 | 570 | 601 | 570 | 600 | 323,000 | 600 |
| 2000-06-28 | 550 | 579 | 550 | 579 | 99,000 | 579 |
| 2000-06-27 | 541 | 570 | 541 | 570 | 94,000 | 570 |
| 2000-06-26 | 571 | 573 | 549 | 550 | 126,000 | 550 |
| 2000-06-23 | 519 | 575 | 517 | 571 | 674,000 | 571 |
| 2000-06-22 | 520 | 520 | 495 | 514 | 20,000 | 514 |
| 2000-06-21 | 500 | 520 | 500 | 519 | 104,000 | 519 |
| 2000-06-20 | 490 | 496 | 481 | 496 | 68,000 | 496 |
| 2000-06-19 | 480 | 485 | 473 | 480 | 105,000 | 480 |
| 2000-06-16 | 477 | 477 | 465 | 470 | 43,000 | 470 |
| 2000-06-15 | 490 | 490 | 476 | 477 | 119,000 | 477 |
| 2000-06-14 | 490 | 500 | 490 | 490 | 42,000 | 490 |
| 2000-06-13 | 505 | 505 | 490 | 490 | 43,000 | 490 |
| 2000-06-12 | 520 | 520 | 505 | 505 | 28,000 | 505 |
| 2000-06-09 | 515 | 520 | 515 | 520 | 60,000 | 520 |
| 2000-06-08 | 501 | 520 | 501 | 515 | 86,000 | 515 |
| 2000-06-07 | 480 | 510 | 480 | 510 | 19,000 | 510 |
| 2000-06-06 | 480 | 520 | 480 | 495 | 124,000 | 495 |
| 2000-06-05 | 490 | 500 | 481 | 490 | 41,000 | 490 |
| 2000-06-02 | 490 | 495 | 485 | 495 | 39,000 | 495 |
| 2000-06-01 | 480 | 487 | 480 | 485 | 60,000 | 485 |
| 2000-05-31 | 475 | 477 | 455 | 455 | 154,000 | 455 |
| 2000-05-30 | 491 | 511 | 491 | 500 | 137,000 | 500 |
| 2000-05-29 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 2000-05-26 | 498 | 498 | 480 | 480 | 20,000 | 480 |
| 2000-05-25 | 500 | 500 | 485 | 490 | 55,000 | 490 |
| 2000-05-24 | 501 | 501 | 490 | 491 | 85,000 | 491 |
| 2000-05-23 | 490 | 501 | 490 | 501 | 42,000 | 501 |
| 2000-05-22 | 509 | 509 | 500 | 500 | 34,000 | 500 |
| 2000-05-19 | 515 | 525 | 505 | 525 | 31,000 | 525 |
| 2000-05-18 | 516 | 518 | 511 | 515 | 46,000 | 515 |
| 2000-05-17 | 523 | 524 | 515 | 515 | 132,000 | 515 |
| 2000-05-16 | 524 | 524 | 510 | 515 | 83,000 | 515 |
| 2000-05-15 | 512 | 535 | 505 | 524 | 657,000 | 524 |
| 2000-05-12 | 495 | 527 | 489 | 505 | 776,000 | 505 |
| 2000-05-11 | 500 | 500 | 485 | 485 | 266,000 | 485 |
| 2000-05-10 | 532 | 540 | 530 | 530 | 138,000 | 530 |
| 2000-05-09 | 561 | 570 | 541 | 570 | 54,000 | 570 |
| 2000-05-08 | 549 | 562 | 549 | 562 | 16,000 | 562 |
| 2000-05-02 | 536 | 550 | 536 | 550 | 13,000 | 550 |
| 2000-05-01 | 555 | 560 | 529 | 532 | 38,000 | 532 |
| 2000-04-28 | 567 | 567 | 555 | 555 | 42,000 | 555 |
| 2000-04-27 | 570 | 570 | 566 | 566 | 40,000 | 566 |
| 2000-04-26 | 566 | 570 | 566 | 570 | 31,000 | 570 |
| 2000-04-25 | 580 | 580 | 565 | 566 | 26,000 | 566 |
| 2000-04-24 | 560 | 565 | 549 | 565 | 21,000 | 565 |
| 2000-04-21 | 584 | 594 | 582 | 582 | 79,000 | 582 |
| 2000-04-20 | 551 | 581 | 551 | 580 | 49,000 | 580 |
| 2000-04-19 | 570 | 585 | 560 | 585 | 209,000 | 585 |
| 2000-04-18 | 580 | 580 | 560 | 580 | 114,000 | 580 |
| 2000-04-17 | 579 | 580 | 520 | 567 | 132,000 | 567 |
| 2000-04-14 | 550 | 580 | 550 | 579 | 25,000 | 579 |
| 2000-04-13 | 585 | 592 | 570 | 590 | 199,000 | 590 |
| 2000-04-12 | 530 | 590 | 530 | 586 | 295,000 | 586 |
| 2000-04-11 | 542 | 546 | 525 | 525 | 91,000 | 525 |
| 2000-04-10 | 546 | 555 | 545 | 552 | 134,000 | 552 |
| 2000-04-07 | 518 | 555 | 510 | 546 | 260,000 | 546 |
| 2000-04-06 | 512 | 523 | 510 | 520 | 183,000 | 520 |
| 2000-04-05 | 490 | 518 | 490 | 517 | 237,000 | 517 |
| 2000-04-04 | 490 | 490 | 480 | 485 | 37,000 | 485 |
| 2000-04-03 | 488 | 490 | 475 | 479 | 16,000 | 479 |
| 2000-03-31 | 479 | 488 | 474 | 488 | 65,000 | 488 |
| 2000-03-30 | 480 | 480 | 474 | 474 | 68,000 | 474 |
| 2000-03-29 | 471 | 493 | 471 | 479 | 57,000 | 479 |
| 2000-03-28 | 490 | 490 | 450 | 480 | 103,000 | 480 |
| 2000-03-27 | 449 | 500 | 449 | 500 | 197,000 | 500 |
| 2000-03-24 | 450 | 450 | 445 | 446 | 48,000 | 446 |
| 2000-03-23 | 450 | 450 | 440 | 442 | 26,000 | 442 |
| 2000-03-22 | 440 | 450 | 435 | 450 | 34,000 | 450 |
| 2000-03-21 | 450 | 450 | 435 | 440 | 56,000 | 440 |
| 2000-03-17 | 447 | 450 | 440 | 450 | 50,000 | 450 |
| 2000-03-16 | 448 | 448 | 428 | 448 | 100,000 | 448 |
| 2000-03-15 | 441 | 459 | 440 | 458 | 169,000 | 458 |
| 2000-03-14 | 430 | 440 | 420 | 440 | 104,000 | 440 |
| 2000-03-13 | 420 | 430 | 420 | 430 | 109,000 | 430 |
| 2000-03-10 | 390 | 410 | 390 | 400 | 287,000 | 400 |
| 2000-03-09 | 391 | 400 | 391 | 396 | 82,000 | 396 |
| 2000-03-08 | 401 | 401 | 386 | 386 | 194,000 | 386 |
| 2000-03-07 | 420 | 421 | 400 | 401 | 70,000 | 401 |
| 2000-03-06 | 422 | 425 | 420 | 425 | 158,000 | 425 |
| 2000-03-03 | 419 | 422 | 410 | 420 | 59,000 | 420 |
| 2000-03-02 | 425 | 425 | 400 | 400 | 185,000 | 400 |
| 2000-03-01 | 417 | 427 | 410 | 422 | 140,000 | 422 |
| 2000-02-29 | 415 | 420 | 415 | 417 | 40,000 | 417 |
| 2000-02-28 | 420 | 430 | 411 | 415 | 25,000 | 415 |
| 2000-02-25 | 421 | 422 | 410 | 420 | 124,000 | 420 |
| 2000-02-24 | 425 | 435 | 420 | 420 | 44,000 | 420 |
| 2000-02-23 | 420 | 425 | 415 | 425 | 59,000 | 425 |
| 2000-02-22 | 424 | 426 | 421 | 423 | 49,000 | 423 |
| 2000-02-21 | 431 | 431 | 425 | 427 | 247,000 | 427 |
| 2000-02-18 | 427 | 431 | 421 | 431 | 151,000 | 431 |
| 2000-02-17 | 428 | 429 | 419 | 422 | 35,000 | 422 |
| 2000-02-16 | 430 | 430 | 420 | 428 | 54,000 | 428 |
| 2000-02-15 | 430 | 438 | 428 | 428 | 55,000 | 428 |
| 2000-02-14 | 430 | 448 | 428 | 428 | 31,000 | 428 |
| 2000-02-10 | 450 | 450 | 420 | 427 | 99,000 | 427 |
| 2000-02-09 | 480 | 480 | 455 | 458 | 131,000 | 458 |
| 2000-02-08 | 501 | 505 | 471 | 481 | 232,000 | 481 |
| 2000-02-07 | 544 | 544 | 501 | 505 | 1,035,000 | 505 |
| 2000-02-04 | 401 | 479 | 401 | 479 | 392,000 | 479 |
| 2000-02-03 | 407 | 410 | 398 | 399 | 98,000 | 399 |
| 2000-02-02 | 375 | 403 | 373 | 403 | 245,000 | 403 |
| 2000-02-01 | 383 | 384 | 370 | 375 | 64,000 | 375 |
| 2000-01-31 | 380 | 397 | 380 | 381 | 53,000 | 381 |
| 2000-01-28 | 356 | 380 | 356 | 379 | 59,000 | 379 |
| 2000-01-27 | 370 | 375 | 350 | 356 | 162,000 | 356 |
| 2000-01-26 | 384 | 399 | 360 | 365 | 165,000 | 365 |
| 2000-01-25 | 384 | 384 | 381 | 381 | 66,000 | 381 |
| 2000-01-24 | 383 | 384 | 373 | 384 | 17,000 | 384 |
| 2000-01-21 | 384 | 389 | 380 | 384 | 29,000 | 384 |
| 2000-01-20 | 394 | 395 | 392 | 394 | 35,000 | 394 |
| 2000-01-19 | 395 | 395 | 380 | 395 | 105,000 | 395 |
| 2000-01-18 | 360 | 390 | 360 | 376 | 422,000 | 376 |
| 2000-01-17 | 359 | 359 | 325 | 330 | 356,000 | 330 |
| 2000-01-14 | 367 | 367 | 349 | 354 | 159,000 | 354 |
| 2000-01-13 | 365 | 370 | 365 | 368 | 40,000 | 368 |
| 2000-01-12 | 385 | 385 | 370 | 370 | 48,000 | 370 |
| 2000-01-11 | 400 | 400 | 380 | 380 | 57,000 | 380 |
| 2000-01-07 | 390 | 399 | 390 | 399 | 12,000 | 399 |
| 2000-01-06 | 395 | 400 | 390 | 390 | 14,000 | 390 |
| 2000-01-05 | 400 | 400 | 380 | 400 | 16,000 | 400 |
| 2000-01-04 | 420 | 425 | 405 | 405 | 21,000 | 405 |
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