6136 OSG の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2843043042443020,000430
2001-12-2742643042143020,000430
2001-12-2643643642843116,000431
2001-12-25434440433440177,000440
2001-12-2143743742843426,000434
2001-12-2042344040844036,000440
2001-12-1941842141541837,000418
2001-12-1842042040340313,000403
2001-12-1740340540040084,000400
2001-12-14409409402403162,000403
2001-12-134064114064096,000409
2001-12-1241742540340382,000403
2001-12-1142542640240228,000402
2001-12-1044044043144016,000440
2001-12-0744444443443831,000438
2001-12-0645045043843918,000439
2001-12-05423430413429148,000429
2001-12-0442042041241326,000413
2001-12-0342542540742061,000420
2001-11-3042042039540196,000401
2001-11-2944244241742046,000420
2001-11-2844344543944253,000442
2001-11-2746346345145374,000453
2001-11-2645546345546374,000463
2001-11-2242943042043097,000430
2001-11-21433435428428142,000428
2001-11-2044344543043283,000432
2001-11-1945645643744045,000440
2001-11-16455459451451119,000451
2001-11-1544145544145552,000455
2001-11-1443744543744033,000440
2001-11-1343544043043650,000436
2001-11-1244344344244255,000442
2001-11-0946546544244350,000443
2001-11-0846947046047035,000470
2001-11-0747047046046928,000469
2001-11-0646446444246058,000460
2001-11-0547047446046449,000464
2001-11-0243946143945071,000450
2001-11-0145046543543624,000436
2001-10-3143943943043515,000435
2001-10-304354394304399,000439
2001-10-2946546544044021,000440
2001-10-2648048046546528,000465
2001-10-2546548945646994,000469
2001-10-2442545642045680,000456
2001-10-2342142742042043,000420
2001-10-2243243241942026,000420
2001-10-1943043042142223,000422
2001-10-1843943942943057,000430
2001-10-1744244243743954,000439
2001-10-164494504494505,000450
2001-10-15450451448449101,000449
2001-10-1245046044945094,000450
2001-10-1147047045045045,000450
2001-10-1046346346046134,000461
2001-10-0944846644846319,000463
2001-10-0546246546046319,000463
2001-10-0445947245847228,000472
2001-10-0347347345546333,000463
2001-10-0246046445446433,000464
2001-10-0142045841145871,000458
2001-09-2841942040042064,000420
2001-09-2742042041741933,000419
2001-09-2638840638840666,000406
2001-09-2539240138338856,000388
2001-09-2138038337238060,000380
2001-09-2040040038039279,000392
2001-09-1941042040541135,000411
2001-09-1842542641041047,000410
2001-09-17420421402410103,000410
2001-09-14420435420420115,000420
2001-09-1343443440141051,000410
2001-09-1244744743143468,000434
2001-09-1143745043544778,000447
2001-09-10462462429437125,000437
2001-09-0749049048348310,000483
2001-09-0649449448849028,000490
2001-09-0550050048049446,000494
2001-09-0446651846651667,000516
2001-09-0348148146646664,000466
2001-08-3147148546546671,000466
2001-08-3046547446547334,000473
2001-08-2947748147047043,000470
2001-08-2848548548048217,000482
2001-08-2749049348748768,000487
2001-08-2449349548748738,000487
2001-08-2349750049049342,000493
2001-08-2249850049549632,000496
2001-08-2149750249650167,000501
2001-08-2049850349749726,000497
2001-08-1749350949349949,000499
2001-08-1649049948748882,000488
2001-08-15509511503505154,000505
2001-08-14510520505507137,000507
2001-08-1352052451552069,000520
2001-08-1051452951452042,000520
2001-08-0953053051151280,000512
2001-08-0856256353453652,000536
2001-08-0756958054357291,000572
2001-08-0657657955757941,000579
2001-08-0357457857157635,000576
2001-08-0257058057057357,000573
2001-08-0154157053956932,000569
2001-07-3154255054054119,000541
2001-07-3056356354355016,000550
2001-07-2756656656356326,000563
2001-07-2656056755056641,000566
2001-07-2555556055556042,000560
2001-07-2453357053355568,000555
2001-07-2351453551453341,000533
2001-07-19526528500515257,000515
2001-07-18560561518526173,000526
2001-07-17555570555560166,000560
2001-07-1660060056457595,000575
2001-07-13590608581605216,000605
2001-07-12590604590599160,000599
2001-07-11560590560590143,000590
2001-07-1056356456056316,000563
2001-07-0956357456057421,000574
2001-07-0658058056056358,000563
2001-07-05580601571601140,000601
2001-07-04595595581581104,000581
2001-07-036006005955954,000595
2001-07-02601607587595124,000595
2001-06-2960860859960071,000600
2001-06-2859660759060530,000605
2001-06-2759559758659633,000596
2001-06-2659659659259539,000595
2001-06-2558059558059221,000592
2001-06-2256858056857915,000579
2001-06-2156857856857812,000578
2001-06-2057557556756819,000568
2001-06-1958458457457921,000579
2001-06-185805905785847,000584
2001-06-1558358458058157,000581
2001-06-1458158858058318,000583
2001-06-1357858657858618,000586
2001-06-1258859056056086,000560
2001-06-1160160358558862,000588
2001-06-08600605600605125,000605
2001-06-0759059458559423,000594
2001-06-065885895875899,000589
2001-06-0559560059559716,000597
2001-06-0460160159559520,000595
2001-06-0160560559959935,000599
2001-05-3160560660060547,000605
2001-05-3060860860160624,000606
2001-05-296116116056114,000611
2001-05-2860060560060050,000600
2001-05-2560861860560541,000605
2001-05-2460561160560821,000608
2001-05-236146146126136,000613
2001-05-2261562161461414,000614
2001-05-21630630605614100,000614
2001-05-18629640626631102,000631
2001-05-1761062061062044,000620
2001-05-1660762160762121,000621
2001-05-15618625606606123,000606
2001-05-1461962061461675,000616
2001-05-1162162161861820,000618
2001-05-1062062562062411,000624
2001-05-0961062261062217,000622
2001-05-0864765064064055,000640
2001-05-0763964963464930,000649
2001-05-0263164063164033,000640
2001-05-01617648616648210,000648
2001-04-2761061560661426,000614
2001-04-2661061160260358,000603
2001-04-2561061361061034,000610
2001-04-2460261560260915,000609
2001-04-2360561060260227,000602
2001-04-2060961660461571,000615
2001-04-1960961760461790,000617
2001-04-1861061861061529,000615
2001-04-1761861860160398,000603
2001-04-1661962061562012,000620
2001-04-1361561560561050,000610
2001-04-1261962661962427,000624
2001-04-1161562061261969,000619
2001-04-10630630606609140,000609
2001-04-0961163061162882,000628
2001-04-0661662761061158,000611
2001-04-0561561861361430,000614
2001-04-0462062760661844,000618
2001-04-0361562060662078,000620
2001-04-02610624605615172,000615
2001-03-30630630610610111,000610
2001-03-2962062061061047,000610
2001-03-2862062561561522,000615
2001-03-27625626615618113,000618
2001-03-26624625606620211,000620
2001-03-2362162261061595,000615
2001-03-22657657600611150,000611
2001-03-2165765865465844,000658
2001-03-196506606506589,000658
2001-03-1666066064065061,000650
2001-03-1562065561765553,000655
2001-03-1464164263063218,000632
2001-03-1363065863064232,000642
2001-03-1266466464364329,000643
2001-03-09656666650665198,000665
2001-03-08640657640657118,000657
2001-03-076406406406401,000640
2001-03-0663165063164044,000640
2001-03-056326346306305,000630
2001-03-0267067063864730,000647
2001-03-0163169062569079,000690
2001-02-2863663663063056,000630
2001-02-2764064063563627,000636
2001-02-2664864864064255,000642
2001-02-2364965063864931,000649
2001-02-2265566465065016,000650
2001-02-2165066565066442,000664
2001-02-2065966065066040,000660
2001-02-1964766064365028,000650
2001-02-1666066165065024,000650
2001-02-1565066065066060,000660
2001-02-1466066064065012,000650
2001-02-1365966065566053,000660
2001-02-0963166063165926,000659
2001-02-0863564963164914,000649
2001-02-07630650627650174,000650
2001-02-0664064062563629,000636
2001-02-0563164563164023,000640
2001-02-026456516456508,000650
2001-02-0167067064465028,000650
2001-01-3164866964866990,000669
2001-01-30671671645648199,000648
2001-01-2965666365066364,000663
2001-01-26649659638656236,000656
2001-01-2564064964064689,000646
2001-01-2462065061964091,000640
2001-01-2362964062963581,000635
2001-01-2261062060962082,000620
2001-01-1962362560060035,000600
2001-01-1862862860862840,000628
2001-01-1762962962562853,000628
2001-01-1660062960062927,000629
2001-01-1560060059559525,000595
2001-01-1258359558359523,000595
2001-01-1159059058358438,000584
2001-01-1060060058559216,000592
2001-01-0960160159259623,000596
2001-01-0558361758360118,000601
2001-01-046326326126136,000613

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