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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 430 | 430 | 424 | 430 | 20,000 | 430 |
| 2001-12-27 | 426 | 430 | 421 | 430 | 20,000 | 430 |
| 2001-12-26 | 436 | 436 | 428 | 431 | 16,000 | 431 |
| 2001-12-25 | 434 | 440 | 433 | 440 | 177,000 | 440 |
| 2001-12-21 | 437 | 437 | 428 | 434 | 26,000 | 434 |
| 2001-12-20 | 423 | 440 | 408 | 440 | 36,000 | 440 |
| 2001-12-19 | 418 | 421 | 415 | 418 | 37,000 | 418 |
| 2001-12-18 | 420 | 420 | 403 | 403 | 13,000 | 403 |
| 2001-12-17 | 403 | 405 | 400 | 400 | 84,000 | 400 |
| 2001-12-14 | 409 | 409 | 402 | 403 | 162,000 | 403 |
| 2001-12-13 | 406 | 411 | 406 | 409 | 6,000 | 409 |
| 2001-12-12 | 417 | 425 | 403 | 403 | 82,000 | 403 |
| 2001-12-11 | 425 | 426 | 402 | 402 | 28,000 | 402 |
| 2001-12-10 | 440 | 440 | 431 | 440 | 16,000 | 440 |
| 2001-12-07 | 444 | 444 | 434 | 438 | 31,000 | 438 |
| 2001-12-06 | 450 | 450 | 438 | 439 | 18,000 | 439 |
| 2001-12-05 | 423 | 430 | 413 | 429 | 148,000 | 429 |
| 2001-12-04 | 420 | 420 | 412 | 413 | 26,000 | 413 |
| 2001-12-03 | 425 | 425 | 407 | 420 | 61,000 | 420 |
| 2001-11-30 | 420 | 420 | 395 | 401 | 96,000 | 401 |
| 2001-11-29 | 442 | 442 | 417 | 420 | 46,000 | 420 |
| 2001-11-28 | 443 | 445 | 439 | 442 | 53,000 | 442 |
| 2001-11-27 | 463 | 463 | 451 | 453 | 74,000 | 453 |
| 2001-11-26 | 455 | 463 | 455 | 463 | 74,000 | 463 |
| 2001-11-22 | 429 | 430 | 420 | 430 | 97,000 | 430 |
| 2001-11-21 | 433 | 435 | 428 | 428 | 142,000 | 428 |
| 2001-11-20 | 443 | 445 | 430 | 432 | 83,000 | 432 |
| 2001-11-19 | 456 | 456 | 437 | 440 | 45,000 | 440 |
| 2001-11-16 | 455 | 459 | 451 | 451 | 119,000 | 451 |
| 2001-11-15 | 441 | 455 | 441 | 455 | 52,000 | 455 |
| 2001-11-14 | 437 | 445 | 437 | 440 | 33,000 | 440 |
| 2001-11-13 | 435 | 440 | 430 | 436 | 50,000 | 436 |
| 2001-11-12 | 443 | 443 | 442 | 442 | 55,000 | 442 |
| 2001-11-09 | 465 | 465 | 442 | 443 | 50,000 | 443 |
| 2001-11-08 | 469 | 470 | 460 | 470 | 35,000 | 470 |
| 2001-11-07 | 470 | 470 | 460 | 469 | 28,000 | 469 |
| 2001-11-06 | 464 | 464 | 442 | 460 | 58,000 | 460 |
| 2001-11-05 | 470 | 474 | 460 | 464 | 49,000 | 464 |
| 2001-11-02 | 439 | 461 | 439 | 450 | 71,000 | 450 |
| 2001-11-01 | 450 | 465 | 435 | 436 | 24,000 | 436 |
| 2001-10-31 | 439 | 439 | 430 | 435 | 15,000 | 435 |
| 2001-10-30 | 435 | 439 | 430 | 439 | 9,000 | 439 |
| 2001-10-29 | 465 | 465 | 440 | 440 | 21,000 | 440 |
| 2001-10-26 | 480 | 480 | 465 | 465 | 28,000 | 465 |
| 2001-10-25 | 465 | 489 | 456 | 469 | 94,000 | 469 |
| 2001-10-24 | 425 | 456 | 420 | 456 | 80,000 | 456 |
| 2001-10-23 | 421 | 427 | 420 | 420 | 43,000 | 420 |
| 2001-10-22 | 432 | 432 | 419 | 420 | 26,000 | 420 |
| 2001-10-19 | 430 | 430 | 421 | 422 | 23,000 | 422 |
| 2001-10-18 | 439 | 439 | 429 | 430 | 57,000 | 430 |
| 2001-10-17 | 442 | 442 | 437 | 439 | 54,000 | 439 |
| 2001-10-16 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 2001-10-15 | 450 | 451 | 448 | 449 | 101,000 | 449 |
| 2001-10-12 | 450 | 460 | 449 | 450 | 94,000 | 450 |
| 2001-10-11 | 470 | 470 | 450 | 450 | 45,000 | 450 |
| 2001-10-10 | 463 | 463 | 460 | 461 | 34,000 | 461 |
| 2001-10-09 | 448 | 466 | 448 | 463 | 19,000 | 463 |
| 2001-10-05 | 462 | 465 | 460 | 463 | 19,000 | 463 |
| 2001-10-04 | 459 | 472 | 458 | 472 | 28,000 | 472 |
| 2001-10-03 | 473 | 473 | 455 | 463 | 33,000 | 463 |
| 2001-10-02 | 460 | 464 | 454 | 464 | 33,000 | 464 |
| 2001-10-01 | 420 | 458 | 411 | 458 | 71,000 | 458 |
| 2001-09-28 | 419 | 420 | 400 | 420 | 64,000 | 420 |
| 2001-09-27 | 420 | 420 | 417 | 419 | 33,000 | 419 |
| 2001-09-26 | 388 | 406 | 388 | 406 | 66,000 | 406 |
| 2001-09-25 | 392 | 401 | 383 | 388 | 56,000 | 388 |
| 2001-09-21 | 380 | 383 | 372 | 380 | 60,000 | 380 |
| 2001-09-20 | 400 | 400 | 380 | 392 | 79,000 | 392 |
| 2001-09-19 | 410 | 420 | 405 | 411 | 35,000 | 411 |
| 2001-09-18 | 425 | 426 | 410 | 410 | 47,000 | 410 |
| 2001-09-17 | 420 | 421 | 402 | 410 | 103,000 | 410 |
| 2001-09-14 | 420 | 435 | 420 | 420 | 115,000 | 420 |
| 2001-09-13 | 434 | 434 | 401 | 410 | 51,000 | 410 |
| 2001-09-12 | 447 | 447 | 431 | 434 | 68,000 | 434 |
| 2001-09-11 | 437 | 450 | 435 | 447 | 78,000 | 447 |
| 2001-09-10 | 462 | 462 | 429 | 437 | 125,000 | 437 |
| 2001-09-07 | 490 | 490 | 483 | 483 | 10,000 | 483 |
| 2001-09-06 | 494 | 494 | 488 | 490 | 28,000 | 490 |
| 2001-09-05 | 500 | 500 | 480 | 494 | 46,000 | 494 |
| 2001-09-04 | 466 | 518 | 466 | 516 | 67,000 | 516 |
| 2001-09-03 | 481 | 481 | 466 | 466 | 64,000 | 466 |
| 2001-08-31 | 471 | 485 | 465 | 466 | 71,000 | 466 |
| 2001-08-30 | 465 | 474 | 465 | 473 | 34,000 | 473 |
| 2001-08-29 | 477 | 481 | 470 | 470 | 43,000 | 470 |
| 2001-08-28 | 485 | 485 | 480 | 482 | 17,000 | 482 |
| 2001-08-27 | 490 | 493 | 487 | 487 | 68,000 | 487 |
| 2001-08-24 | 493 | 495 | 487 | 487 | 38,000 | 487 |
| 2001-08-23 | 497 | 500 | 490 | 493 | 42,000 | 493 |
| 2001-08-22 | 498 | 500 | 495 | 496 | 32,000 | 496 |
| 2001-08-21 | 497 | 502 | 496 | 501 | 67,000 | 501 |
| 2001-08-20 | 498 | 503 | 497 | 497 | 26,000 | 497 |
| 2001-08-17 | 493 | 509 | 493 | 499 | 49,000 | 499 |
| 2001-08-16 | 490 | 499 | 487 | 488 | 82,000 | 488 |
| 2001-08-15 | 509 | 511 | 503 | 505 | 154,000 | 505 |
| 2001-08-14 | 510 | 520 | 505 | 507 | 137,000 | 507 |
| 2001-08-13 | 520 | 524 | 515 | 520 | 69,000 | 520 |
| 2001-08-10 | 514 | 529 | 514 | 520 | 42,000 | 520 |
| 2001-08-09 | 530 | 530 | 511 | 512 | 80,000 | 512 |
| 2001-08-08 | 562 | 563 | 534 | 536 | 52,000 | 536 |
| 2001-08-07 | 569 | 580 | 543 | 572 | 91,000 | 572 |
| 2001-08-06 | 576 | 579 | 557 | 579 | 41,000 | 579 |
| 2001-08-03 | 574 | 578 | 571 | 576 | 35,000 | 576 |
| 2001-08-02 | 570 | 580 | 570 | 573 | 57,000 | 573 |
| 2001-08-01 | 541 | 570 | 539 | 569 | 32,000 | 569 |
| 2001-07-31 | 542 | 550 | 540 | 541 | 19,000 | 541 |
| 2001-07-30 | 563 | 563 | 543 | 550 | 16,000 | 550 |
| 2001-07-27 | 566 | 566 | 563 | 563 | 26,000 | 563 |
| 2001-07-26 | 560 | 567 | 550 | 566 | 41,000 | 566 |
| 2001-07-25 | 555 | 560 | 555 | 560 | 42,000 | 560 |
| 2001-07-24 | 533 | 570 | 533 | 555 | 68,000 | 555 |
| 2001-07-23 | 514 | 535 | 514 | 533 | 41,000 | 533 |
| 2001-07-19 | 526 | 528 | 500 | 515 | 257,000 | 515 |
| 2001-07-18 | 560 | 561 | 518 | 526 | 173,000 | 526 |
| 2001-07-17 | 555 | 570 | 555 | 560 | 166,000 | 560 |
| 2001-07-16 | 600 | 600 | 564 | 575 | 95,000 | 575 |
| 2001-07-13 | 590 | 608 | 581 | 605 | 216,000 | 605 |
| 2001-07-12 | 590 | 604 | 590 | 599 | 160,000 | 599 |
| 2001-07-11 | 560 | 590 | 560 | 590 | 143,000 | 590 |
| 2001-07-10 | 563 | 564 | 560 | 563 | 16,000 | 563 |
| 2001-07-09 | 563 | 574 | 560 | 574 | 21,000 | 574 |
| 2001-07-06 | 580 | 580 | 560 | 563 | 58,000 | 563 |
| 2001-07-05 | 580 | 601 | 571 | 601 | 140,000 | 601 |
| 2001-07-04 | 595 | 595 | 581 | 581 | 104,000 | 581 |
| 2001-07-03 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 2001-07-02 | 601 | 607 | 587 | 595 | 124,000 | 595 |
| 2001-06-29 | 608 | 608 | 599 | 600 | 71,000 | 600 |
| 2001-06-28 | 596 | 607 | 590 | 605 | 30,000 | 605 |
| 2001-06-27 | 595 | 597 | 586 | 596 | 33,000 | 596 |
| 2001-06-26 | 596 | 596 | 592 | 595 | 39,000 | 595 |
| 2001-06-25 | 580 | 595 | 580 | 592 | 21,000 | 592 |
| 2001-06-22 | 568 | 580 | 568 | 579 | 15,000 | 579 |
| 2001-06-21 | 568 | 578 | 568 | 578 | 12,000 | 578 |
| 2001-06-20 | 575 | 575 | 567 | 568 | 19,000 | 568 |
| 2001-06-19 | 584 | 584 | 574 | 579 | 21,000 | 579 |
| 2001-06-18 | 580 | 590 | 578 | 584 | 7,000 | 584 |
| 2001-06-15 | 583 | 584 | 580 | 581 | 57,000 | 581 |
| 2001-06-14 | 581 | 588 | 580 | 583 | 18,000 | 583 |
| 2001-06-13 | 578 | 586 | 578 | 586 | 18,000 | 586 |
| 2001-06-12 | 588 | 590 | 560 | 560 | 86,000 | 560 |
| 2001-06-11 | 601 | 603 | 585 | 588 | 62,000 | 588 |
| 2001-06-08 | 600 | 605 | 600 | 605 | 125,000 | 605 |
| 2001-06-07 | 590 | 594 | 585 | 594 | 23,000 | 594 |
| 2001-06-06 | 588 | 589 | 587 | 589 | 9,000 | 589 |
| 2001-06-05 | 595 | 600 | 595 | 597 | 16,000 | 597 |
| 2001-06-04 | 601 | 601 | 595 | 595 | 20,000 | 595 |
| 2001-06-01 | 605 | 605 | 599 | 599 | 35,000 | 599 |
| 2001-05-31 | 605 | 606 | 600 | 605 | 47,000 | 605 |
| 2001-05-30 | 608 | 608 | 601 | 606 | 24,000 | 606 |
| 2001-05-29 | 611 | 611 | 605 | 611 | 4,000 | 611 |
| 2001-05-28 | 600 | 605 | 600 | 600 | 50,000 | 600 |
| 2001-05-25 | 608 | 618 | 605 | 605 | 41,000 | 605 |
| 2001-05-24 | 605 | 611 | 605 | 608 | 21,000 | 608 |
| 2001-05-23 | 614 | 614 | 612 | 613 | 6,000 | 613 |
| 2001-05-22 | 615 | 621 | 614 | 614 | 14,000 | 614 |
| 2001-05-21 | 630 | 630 | 605 | 614 | 100,000 | 614 |
| 2001-05-18 | 629 | 640 | 626 | 631 | 102,000 | 631 |
| 2001-05-17 | 610 | 620 | 610 | 620 | 44,000 | 620 |
| 2001-05-16 | 607 | 621 | 607 | 621 | 21,000 | 621 |
| 2001-05-15 | 618 | 625 | 606 | 606 | 123,000 | 606 |
| 2001-05-14 | 619 | 620 | 614 | 616 | 75,000 | 616 |
| 2001-05-11 | 621 | 621 | 618 | 618 | 20,000 | 618 |
| 2001-05-10 | 620 | 625 | 620 | 624 | 11,000 | 624 |
| 2001-05-09 | 610 | 622 | 610 | 622 | 17,000 | 622 |
| 2001-05-08 | 647 | 650 | 640 | 640 | 55,000 | 640 |
| 2001-05-07 | 639 | 649 | 634 | 649 | 30,000 | 649 |
| 2001-05-02 | 631 | 640 | 631 | 640 | 33,000 | 640 |
| 2001-05-01 | 617 | 648 | 616 | 648 | 210,000 | 648 |
| 2001-04-27 | 610 | 615 | 606 | 614 | 26,000 | 614 |
| 2001-04-26 | 610 | 611 | 602 | 603 | 58,000 | 603 |
| 2001-04-25 | 610 | 613 | 610 | 610 | 34,000 | 610 |
| 2001-04-24 | 602 | 615 | 602 | 609 | 15,000 | 609 |
| 2001-04-23 | 605 | 610 | 602 | 602 | 27,000 | 602 |
| 2001-04-20 | 609 | 616 | 604 | 615 | 71,000 | 615 |
| 2001-04-19 | 609 | 617 | 604 | 617 | 90,000 | 617 |
| 2001-04-18 | 610 | 618 | 610 | 615 | 29,000 | 615 |
| 2001-04-17 | 618 | 618 | 601 | 603 | 98,000 | 603 |
| 2001-04-16 | 619 | 620 | 615 | 620 | 12,000 | 620 |
| 2001-04-13 | 615 | 615 | 605 | 610 | 50,000 | 610 |
| 2001-04-12 | 619 | 626 | 619 | 624 | 27,000 | 624 |
| 2001-04-11 | 615 | 620 | 612 | 619 | 69,000 | 619 |
| 2001-04-10 | 630 | 630 | 606 | 609 | 140,000 | 609 |
| 2001-04-09 | 611 | 630 | 611 | 628 | 82,000 | 628 |
| 2001-04-06 | 616 | 627 | 610 | 611 | 58,000 | 611 |
| 2001-04-05 | 615 | 618 | 613 | 614 | 30,000 | 614 |
| 2001-04-04 | 620 | 627 | 606 | 618 | 44,000 | 618 |
| 2001-04-03 | 615 | 620 | 606 | 620 | 78,000 | 620 |
| 2001-04-02 | 610 | 624 | 605 | 615 | 172,000 | 615 |
| 2001-03-30 | 630 | 630 | 610 | 610 | 111,000 | 610 |
| 2001-03-29 | 620 | 620 | 610 | 610 | 47,000 | 610 |
| 2001-03-28 | 620 | 625 | 615 | 615 | 22,000 | 615 |
| 2001-03-27 | 625 | 626 | 615 | 618 | 113,000 | 618 |
| 2001-03-26 | 624 | 625 | 606 | 620 | 211,000 | 620 |
| 2001-03-23 | 621 | 622 | 610 | 615 | 95,000 | 615 |
| 2001-03-22 | 657 | 657 | 600 | 611 | 150,000 | 611 |
| 2001-03-21 | 657 | 658 | 654 | 658 | 44,000 | 658 |
| 2001-03-19 | 650 | 660 | 650 | 658 | 9,000 | 658 |
| 2001-03-16 | 660 | 660 | 640 | 650 | 61,000 | 650 |
| 2001-03-15 | 620 | 655 | 617 | 655 | 53,000 | 655 |
| 2001-03-14 | 641 | 642 | 630 | 632 | 18,000 | 632 |
| 2001-03-13 | 630 | 658 | 630 | 642 | 32,000 | 642 |
| 2001-03-12 | 664 | 664 | 643 | 643 | 29,000 | 643 |
| 2001-03-09 | 656 | 666 | 650 | 665 | 198,000 | 665 |
| 2001-03-08 | 640 | 657 | 640 | 657 | 118,000 | 657 |
| 2001-03-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-03-06 | 631 | 650 | 631 | 640 | 44,000 | 640 |
| 2001-03-05 | 632 | 634 | 630 | 630 | 5,000 | 630 |
| 2001-03-02 | 670 | 670 | 638 | 647 | 30,000 | 647 |
| 2001-03-01 | 631 | 690 | 625 | 690 | 79,000 | 690 |
| 2001-02-28 | 636 | 636 | 630 | 630 | 56,000 | 630 |
| 2001-02-27 | 640 | 640 | 635 | 636 | 27,000 | 636 |
| 2001-02-26 | 648 | 648 | 640 | 642 | 55,000 | 642 |
| 2001-02-23 | 649 | 650 | 638 | 649 | 31,000 | 649 |
| 2001-02-22 | 655 | 664 | 650 | 650 | 16,000 | 650 |
| 2001-02-21 | 650 | 665 | 650 | 664 | 42,000 | 664 |
| 2001-02-20 | 659 | 660 | 650 | 660 | 40,000 | 660 |
| 2001-02-19 | 647 | 660 | 643 | 650 | 28,000 | 650 |
| 2001-02-16 | 660 | 661 | 650 | 650 | 24,000 | 650 |
| 2001-02-15 | 650 | 660 | 650 | 660 | 60,000 | 660 |
| 2001-02-14 | 660 | 660 | 640 | 650 | 12,000 | 650 |
| 2001-02-13 | 659 | 660 | 655 | 660 | 53,000 | 660 |
| 2001-02-09 | 631 | 660 | 631 | 659 | 26,000 | 659 |
| 2001-02-08 | 635 | 649 | 631 | 649 | 14,000 | 649 |
| 2001-02-07 | 630 | 650 | 627 | 650 | 174,000 | 650 |
| 2001-02-06 | 640 | 640 | 625 | 636 | 29,000 | 636 |
| 2001-02-05 | 631 | 645 | 631 | 640 | 23,000 | 640 |
| 2001-02-02 | 645 | 651 | 645 | 650 | 8,000 | 650 |
| 2001-02-01 | 670 | 670 | 644 | 650 | 28,000 | 650 |
| 2001-01-31 | 648 | 669 | 648 | 669 | 90,000 | 669 |
| 2001-01-30 | 671 | 671 | 645 | 648 | 199,000 | 648 |
| 2001-01-29 | 656 | 663 | 650 | 663 | 64,000 | 663 |
| 2001-01-26 | 649 | 659 | 638 | 656 | 236,000 | 656 |
| 2001-01-25 | 640 | 649 | 640 | 646 | 89,000 | 646 |
| 2001-01-24 | 620 | 650 | 619 | 640 | 91,000 | 640 |
| 2001-01-23 | 629 | 640 | 629 | 635 | 81,000 | 635 |
| 2001-01-22 | 610 | 620 | 609 | 620 | 82,000 | 620 |
| 2001-01-19 | 623 | 625 | 600 | 600 | 35,000 | 600 |
| 2001-01-18 | 628 | 628 | 608 | 628 | 40,000 | 628 |
| 2001-01-17 | 629 | 629 | 625 | 628 | 53,000 | 628 |
| 2001-01-16 | 600 | 629 | 600 | 629 | 27,000 | 629 |
| 2001-01-15 | 600 | 600 | 595 | 595 | 25,000 | 595 |
| 2001-01-12 | 583 | 595 | 583 | 595 | 23,000 | 595 |
| 2001-01-11 | 590 | 590 | 583 | 584 | 38,000 | 584 |
| 2001-01-10 | 600 | 600 | 585 | 592 | 16,000 | 592 |
| 2001-01-09 | 601 | 601 | 592 | 596 | 23,000 | 596 |
| 2001-01-05 | 583 | 617 | 583 | 601 | 18,000 | 601 |
| 2001-01-04 | 632 | 632 | 612 | 613 | 6,000 | 613 |
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