6136 OSG の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 345 | 349 | 339 | 349 | 8,000 | 349 |
| 2002-12-27 | 341 | 348 | 341 | 346 | 49,000 | 346 |
| 2002-12-26 | 329 | 340 | 329 | 340 | 27,000 | 340 |
| 2002-12-25 | 332 | 334 | 327 | 327 | 42,000 | 327 |
| 2002-12-24 | 336 | 338 | 325 | 327 | 24,000 | 327 |
| 2002-12-20 | 327 | 333 | 325 | 333 | 66,000 | 333 |
| 2002-12-19 | 321 | 324 | 314 | 324 | 108,000 | 324 |
| 2002-12-18 | 317 | 320 | 315 | 319 | 69,000 | 319 |
| 2002-12-17 | 314 | 318 | 313 | 313 | 43,000 | 313 |
| 2002-12-16 | 312 | 318 | 311 | 312 | 32,000 | 312 |
| 2002-12-13 | 313 | 316 | 307 | 311 | 212,000 | 311 |
| 2002-12-12 | 337 | 337 | 320 | 323 | 87,000 | 323 |
| 2002-12-11 | 326 | 338 | 326 | 335 | 31,000 | 335 |
| 2002-12-10 | 316 | 340 | 316 | 340 | 60,000 | 340 |
| 2002-12-09 | 339 | 339 | 331 | 331 | 44,000 | 331 |
| 2002-12-06 | 346 | 353 | 340 | 340 | 47,000 | 340 |
| 2002-12-05 | 361 | 362 | 355 | 356 | 149,000 | 356 |
| 2002-12-04 | 350 | 356 | 350 | 356 | 74,000 | 356 |
| 2002-12-03 | 356 | 361 | 343 | 345 | 41,000 | 345 |
| 2002-12-02 | 355 | 366 | 355 | 361 | 50,000 | 361 |
| 2002-11-29 | 358 | 359 | 354 | 355 | 39,000 | 355 |
| 2002-11-28 | 342 | 364 | 342 | 360 | 51,000 | 360 |
| 2002-11-27 | 335 | 348 | 335 | 342 | 56,000 | 342 |
| 2002-11-26 | 328 | 349 | 328 | 335 | 108,000 | 335 |
| 2002-11-25 | 325 | 330 | 325 | 328 | 101,000 | 328 |
| 2002-11-22 | 330 | 330 | 316 | 324 | 67,000 | 324 |
| 2002-11-21 | 306 | 312 | 304 | 311 | 95,000 | 311 |
| 2002-11-20 | 300 | 305 | 295 | 302 | 110,000 | 302 |
| 2002-11-19 | 345 | 345 | 295 | 300 | 130,000 | 300 |
| 2002-11-18 | 356 | 358 | 342 | 346 | 120,000 | 346 |
| 2002-11-15 | 357 | 362 | 355 | 356 | 101,000 | 356 |
| 2002-11-14 | 357 | 361 | 354 | 354 | 42,000 | 354 |
| 2002-11-13 | 365 | 367 | 357 | 357 | 74,000 | 357 |
| 2002-11-12 | 355 | 366 | 354 | 365 | 71,000 | 365 |
| 2002-11-11 | 366 | 367 | 354 | 354 | 41,000 | 354 |
| 2002-11-08 | 368 | 371 | 368 | 369 | 34,000 | 369 |
| 2002-11-07 | 370 | 373 | 360 | 368 | 97,000 | 368 |
| 2002-11-06 | 367 | 378 | 364 | 366 | 83,000 | 366 |
| 2002-11-05 | 353 | 364 | 353 | 359 | 179,000 | 359 |
| 2002-11-01 | 371 | 371 | 361 | 363 | 130,000 | 363 |
| 2002-10-31 | 371 | 372 | 371 | 371 | 5,000 | 371 |
| 2002-10-30 | 376 | 376 | 369 | 370 | 140,000 | 370 |
| 2002-10-29 | 374 | 380 | 374 | 375 | 63,000 | 375 |
| 2002-10-28 | 405 | 405 | 375 | 375 | 119,000 | 375 |
| 2002-10-25 | 397 | 405 | 397 | 405 | 12,000 | 405 |
| 2002-10-24 | 399 | 404 | 390 | 391 | 33,000 | 391 |
| 2002-10-23 | 394 | 400 | 391 | 400 | 198,000 | 400 |
| 2002-10-22 | 406 | 406 | 387 | 390 | 49,000 | 390 |
| 2002-10-21 | 405 | 406 | 398 | 401 | 56,000 | 401 |
| 2002-10-18 | 400 | 408 | 395 | 395 | 50,000 | 395 |
| 2002-10-17 | 400 | 402 | 399 | 400 | 89,000 | 400 |
| 2002-10-16 | 407 | 408 | 395 | 399 | 112,000 | 399 |
| 2002-10-15 | 381 | 392 | 381 | 387 | 106,000 | 387 |
| 2002-10-11 | 380 | 385 | 374 | 379 | 96,000 | 379 |
| 2002-10-10 | 370 | 372 | 360 | 367 | 47,000 | 367 |
| 2002-10-09 | 384 | 387 | 374 | 374 | 177,000 | 374 |
| 2002-10-08 | 384 | 386 | 380 | 385 | 119,000 | 385 |
| 2002-10-07 | 398 | 398 | 385 | 385 | 47,000 | 385 |
| 2002-10-04 | 398 | 401 | 396 | 397 | 58,000 | 397 |
| 2002-10-03 | 414 | 419 | 399 | 411 | 112,000 | 411 |
| 2002-10-02 | 425 | 425 | 410 | 412 | 148,000 | 412 |
| 2002-10-01 | 444 | 444 | 423 | 425 | 85,000 | 425 |
| 2002-09-30 | 465 | 466 | 443 | 444 | 21,000 | 444 |
| 2002-09-27 | 450 | 461 | 450 | 461 | 47,000 | 461 |
| 2002-09-26 | 438 | 450 | 438 | 449 | 29,000 | 449 |
| 2002-09-25 | 448 | 452 | 442 | 443 | 63,000 | 443 |
| 2002-09-24 | 447 | 448 | 437 | 448 | 50,000 | 448 |
| 2002-09-20 | 447 | 459 | 430 | 452 | 69,000 | 452 |
| 2002-09-19 | 452 | 460 | 447 | 447 | 94,000 | 447 |
| 2002-09-18 | 450 | 450 | 444 | 450 | 68,000 | 450 |
| 2002-09-17 | 431 | 450 | 431 | 450 | 93,000 | 450 |
| 2002-09-13 | 421 | 434 | 421 | 430 | 223,000 | 430 |
| 2002-09-12 | 449 | 450 | 444 | 446 | 94,000 | 446 |
| 2002-09-11 | 445 | 452 | 444 | 444 | 50,000 | 444 |
| 2002-09-10 | 450 | 455 | 445 | 445 | 61,000 | 445 |
| 2002-09-09 | 441 | 447 | 441 | 446 | 25,000 | 446 |
| 2002-09-06 | 442 | 448 | 440 | 443 | 60,000 | 443 |
| 2002-09-05 | 445 | 449 | 436 | 449 | 66,000 | 449 |
| 2002-09-04 | 433 | 440 | 430 | 430 | 67,000 | 430 |
| 2002-09-03 | 441 | 444 | 430 | 438 | 88,000 | 438 |
| 2002-09-02 | 446 | 449 | 441 | 441 | 44,000 | 441 |
| 2002-08-30 | 436 | 445 | 420 | 445 | 188,000 | 445 |
| 2002-08-29 | 449 | 449 | 439 | 440 | 50,000 | 440 |
| 2002-08-28 | 458 | 458 | 446 | 450 | 79,000 | 450 |
| 2002-08-27 | 481 | 481 | 457 | 460 | 94,000 | 460 |
| 2002-08-26 | 465 | 489 | 465 | 481 | 29,000 | 481 |
| 2002-08-23 | 465 | 474 | 462 | 462 | 75,000 | 462 |
| 2002-08-22 | 458 | 467 | 458 | 467 | 115,000 | 467 |
| 2002-08-21 | 471 | 475 | 458 | 458 | 95,000 | 458 |
| 2002-08-20 | 470 | 475 | 469 | 470 | 42,000 | 470 |
| 2002-08-19 | 507 | 507 | 469 | 480 | 58,000 | 480 |
| 2002-08-16 | 499 | 507 | 498 | 507 | 41,000 | 507 |
| 2002-08-15 | 499 | 500 | 494 | 498 | 24,000 | 498 |
| 2002-08-14 | 469 | 498 | 469 | 493 | 45,000 | 493 |
| 2002-08-13 | 466 | 473 | 466 | 470 | 29,000 | 470 |
| 2002-08-12 | 511 | 511 | 486 | 486 | 62,000 | 486 |
| 2002-08-09 | 465 | 510 | 465 | 510 | 51,000 | 510 |
| 2002-08-08 | 479 | 479 | 472 | 474 | 81,000 | 474 |
| 2002-08-07 | 485 | 485 | 477 | 477 | 64,000 | 477 |
| 2002-08-06 | 482 | 489 | 480 | 485 | 111,000 | 485 |
| 2002-08-05 | 502 | 507 | 489 | 500 | 132,000 | 500 |
| 2002-08-02 | 510 | 510 | 501 | 501 | 33,000 | 501 |
| 2002-08-01 | 520 | 536 | 518 | 518 | 181,000 | 518 |
| 2002-07-31 | 509 | 529 | 508 | 528 | 111,000 | 528 |
| 2002-07-30 | 493 | 510 | 490 | 503 | 90,000 | 503 |
| 2002-07-29 | 499 | 505 | 476 | 477 | 93,000 | 477 |
| 2002-07-26 | 499 | 510 | 498 | 499 | 58,000 | 499 |
| 2002-07-25 | 489 | 500 | 489 | 493 | 38,000 | 493 |
| 2002-07-24 | 512 | 514 | 474 | 474 | 181,000 | 474 |
| 2002-07-23 | 506 | 526 | 498 | 524 | 124,000 | 524 |
| 2002-07-22 | 489 | 514 | 488 | 506 | 245,000 | 506 |
| 2002-07-19 | 480 | 501 | 477 | 490 | 574,000 | 490 |
| 2002-07-18 | 476 | 480 | 474 | 477 | 101,000 | 477 |
| 2002-07-17 | 460 | 465 | 460 | 461 | 83,000 | 461 |
| 2002-07-16 | 469 | 473 | 460 | 460 | 77,000 | 460 |
| 2002-07-15 | 458 | 465 | 458 | 459 | 67,000 | 459 |
| 2002-07-12 | 460 | 467 | 458 | 458 | 36,000 | 458 |
| 2002-07-11 | 473 | 473 | 455 | 458 | 47,000 | 458 |
| 2002-07-10 | 465 | 480 | 465 | 468 | 47,000 | 468 |
| 2002-07-09 | 464 | 475 | 458 | 469 | 69,000 | 469 |
| 2002-07-08 | 485 | 485 | 455 | 464 | 62,000 | 464 |
| 2002-07-05 | 478 | 482 | 460 | 470 | 84,000 | 470 |
| 2002-07-04 | 489 | 489 | 475 | 482 | 204,000 | 482 |
| 2002-07-03 | 480 | 498 | 475 | 489 | 163,000 | 489 |
| 2002-07-02 | 460 | 471 | 458 | 470 | 95,000 | 470 |
| 2002-07-01 | 452 | 469 | 452 | 456 | 114,000 | 456 |
| 2002-06-28 | 436 | 460 | 436 | 451 | 67,000 | 451 |
| 2002-06-27 | 435 | 443 | 435 | 435 | 55,000 | 435 |
| 2002-06-26 | 440 | 440 | 431 | 431 | 101,000 | 431 |
| 2002-06-25 | 442 | 456 | 435 | 438 | 160,000 | 438 |
| 2002-06-24 | 440 | 440 | 425 | 440 | 198,000 | 440 |
| 2002-06-21 | 485 | 487 | 455 | 455 | 260,000 | 455 |
| 2002-06-20 | 512 | 517 | 509 | 517 | 76,000 | 517 |
| 2002-06-19 | 525 | 526 | 511 | 512 | 53,000 | 512 |
| 2002-06-18 | 530 | 530 | 512 | 529 | 79,000 | 529 |
| 2002-06-17 | 521 | 525 | 510 | 510 | 140,000 | 510 |
| 2002-06-14 | 523 | 523 | 513 | 521 | 252,000 | 521 |
| 2002-06-13 | 533 | 540 | 533 | 533 | 55,000 | 533 |
| 2002-06-12 | 545 | 546 | 533 | 543 | 70,000 | 543 |
| 2002-06-11 | 545 | 550 | 539 | 545 | 97,000 | 545 |
| 2002-06-10 | 550 | 551 | 545 | 548 | 117,000 | 548 |
| 2002-06-07 | 560 | 561 | 550 | 555 | 107,000 | 555 |
| 2002-06-06 | 581 | 581 | 557 | 565 | 94,000 | 565 |
| 2002-06-05 | 580 | 590 | 580 | 580 | 57,000 | 580 |
| 2002-06-04 | 598 | 600 | 584 | 584 | 31,000 | 584 |
| 2002-06-03 | 600 | 603 | 591 | 599 | 62,000 | 599 |
| 2002-05-31 | 617 | 617 | 606 | 617 | 48,000 | 617 |
| 2002-05-30 | 609 | 611 | 598 | 611 | 63,000 | 611 |
| 2002-05-29 | 590 | 629 | 590 | 608 | 44,000 | 608 |
| 2002-05-28 | 603 | 630 | 603 | 610 | 28,000 | 610 |
| 2002-05-27 | 634 | 635 | 628 | 633 | 132,000 | 633 |
| 2002-05-24 | 630 | 634 | 620 | 634 | 92,000 | 634 |
| 2002-05-23 | 615 | 626 | 612 | 626 | 80,000 | 626 |
| 2002-05-22 | 600 | 614 | 600 | 612 | 65,000 | 612 |
| 2002-05-21 | 600 | 610 | 592 | 610 | 183,000 | 610 |
| 2002-05-20 | 600 | 603 | 600 | 600 | 88,000 | 600 |
| 2002-05-17 | 600 | 600 | 591 | 596 | 70,000 | 596 |
| 2002-05-16 | 581 | 593 | 580 | 593 | 87,000 | 593 |
| 2002-05-15 | 585 | 587 | 578 | 580 | 53,000 | 580 |
| 2002-05-14 | 570 | 574 | 562 | 567 | 54,000 | 567 |
| 2002-05-13 | 558 | 570 | 558 | 570 | 41,000 | 570 |
| 2002-05-10 | 569 | 570 | 555 | 558 | 41,000 | 558 |
| 2002-05-09 | 585 | 590 | 567 | 569 | 24,000 | 569 |
| 2002-05-08 | 565 | 572 | 565 | 565 | 23,000 | 565 |
| 2002-05-07 | 569 | 573 | 557 | 565 | 57,000 | 565 |
| 2002-05-02 | 580 | 584 | 570 | 579 | 87,000 | 579 |
| 2002-05-01 | 575 | 590 | 574 | 590 | 66,000 | 590 |
| 2002-04-30 | 609 | 612 | 560 | 565 | 149,000 | 565 |
| 2002-04-26 | 590 | 604 | 590 | 604 | 108,000 | 604 |
| 2002-04-25 | 610 | 614 | 590 | 590 | 74,000 | 590 |
| 2002-04-24 | 584 | 610 | 581 | 610 | 200,000 | 610 |
| 2002-04-23 | 570 | 590 | 570 | 584 | 36,000 | 584 |
| 2002-04-22 | 589 | 590 | 580 | 590 | 72,000 | 590 |
| 2002-04-19 | 587 | 590 | 579 | 590 | 32,000 | 590 |
| 2002-04-18 | 576 | 590 | 576 | 590 | 60,000 | 590 |
| 2002-04-17 | 590 | 595 | 569 | 569 | 138,000 | 569 |
| 2002-04-16 | 575 | 589 | 575 | 582 | 111,000 | 582 |
| 2002-04-15 | 570 | 575 | 569 | 575 | 40,000 | 575 |
| 2002-04-12 | 571 | 571 | 560 | 569 | 33,000 | 569 |
| 2002-04-11 | 588 | 588 | 560 | 560 | 56,000 | 560 |
| 2002-04-10 | 578 | 580 | 561 | 578 | 80,000 | 578 |
| 2002-04-09 | 584 | 585 | 576 | 576 | 84,000 | 576 |
| 2002-04-08 | 590 | 590 | 581 | 584 | 65,000 | 584 |
| 2002-04-05 | 580 | 591 | 575 | 590 | 111,000 | 590 |
| 2002-04-04 | 575 | 597 | 569 | 578 | 140,000 | 578 |
| 2002-04-03 | 560 | 589 | 555 | 570 | 132,000 | 570 |
| 2002-04-02 | 549 | 570 | 540 | 566 | 142,000 | 566 |
| 2002-04-01 | 550 | 550 | 530 | 530 | 23,000 | 530 |
| 2002-03-29 | 548 | 553 | 540 | 540 | 48,000 | 540 |
| 2002-03-28 | 554 | 559 | 530 | 530 | 89,000 | 530 |
| 2002-03-27 | 562 | 562 | 548 | 554 | 56,000 | 554 |
| 2002-03-26 | 565 | 572 | 565 | 571 | 81,000 | 571 |
| 2002-03-25 | 573 | 573 | 549 | 568 | 74,000 | 568 |
| 2002-03-22 | 572 | 573 | 563 | 573 | 64,000 | 573 |
| 2002-03-20 | 583 | 598 | 578 | 587 | 82,000 | 587 |
| 2002-03-19 | 580 | 593 | 575 | 593 | 144,000 | 593 |
| 2002-03-18 | 599 | 599 | 585 | 586 | 87,000 | 586 |
| 2002-03-15 | 600 | 600 | 582 | 600 | 88,000 | 600 |
| 2002-03-14 | 585 | 600 | 576 | 600 | 259,000 | 600 |
| 2002-03-13 | 568 | 590 | 568 | 590 | 261,000 | 590 |
| 2002-03-12 | 574 | 600 | 560 | 598 | 521,000 | 598 |
| 2002-03-11 | 531 | 575 | 531 | 574 | 229,000 | 574 |
| 2002-03-08 | 534 | 540 | 518 | 521 | 314,000 | 521 |
| 2002-03-07 | 538 | 538 | 510 | 534 | 220,000 | 534 |
| 2002-03-06 | 499 | 530 | 499 | 502 | 119,000 | 502 |
| 2002-03-05 | 498 | 504 | 485 | 499 | 129,000 | 499 |
| 2002-03-04 | 485 | 490 | 480 | 485 | 86,000 | 485 |
| 2002-03-01 | 489 | 489 | 475 | 484 | 48,000 | 484 |
| 2002-02-28 | 479 | 485 | 479 | 480 | 193,000 | 480 |
| 2002-02-27 | 478 | 490 | 476 | 479 | 111,000 | 479 |
| 2002-02-26 | 484 | 485 | 476 | 485 | 30,000 | 485 |
| 2002-02-25 | 494 | 498 | 479 | 479 | 82,000 | 479 |
| 2002-02-22 | 482 | 500 | 480 | 491 | 67,000 | 491 |
| 2002-02-21 | 475 | 487 | 475 | 487 | 85,000 | 487 |
| 2002-02-20 | 475 | 479 | 470 | 471 | 65,000 | 471 |
| 2002-02-19 | 480 | 483 | 470 | 475 | 113,000 | 475 |
| 2002-02-18 | 490 | 490 | 480 | 480 | 101,000 | 480 |
| 2002-02-15 | 472 | 485 | 468 | 480 | 62,000 | 480 |
| 2002-02-14 | 462 | 474 | 459 | 459 | 133,000 | 459 |
| 2002-02-13 | 456 | 462 | 450 | 456 | 151,000 | 456 |
| 2002-02-12 | 440 | 456 | 440 | 456 | 73,000 | 456 |
| 2002-02-08 | 437 | 437 | 423 | 425 | 76,000 | 425 |
| 2002-02-07 | 437 | 446 | 435 | 442 | 22,000 | 442 |
| 2002-02-06 | 423 | 438 | 423 | 437 | 21,000 | 437 |
| 2002-02-05 | 436 | 442 | 428 | 428 | 16,000 | 428 |
| 2002-02-04 | 459 | 459 | 446 | 446 | 8,000 | 446 |
| 2002-02-01 | 454 | 454 | 446 | 454 | 42,000 | 454 |
| 2002-01-31 | 448 | 448 | 440 | 446 | 46,000 | 446 |
| 2002-01-30 | 440 | 440 | 433 | 440 | 34,000 | 440 |
| 2002-01-29 | 450 | 450 | 438 | 438 | 23,000 | 438 |
| 2002-01-28 | 450 | 450 | 435 | 440 | 35,000 | 440 |
| 2002-01-25 | 445 | 450 | 440 | 450 | 80,000 | 450 |
| 2002-01-24 | 440 | 440 | 430 | 440 | 29,000 | 440 |
| 2002-01-23 | 434 | 455 | 434 | 441 | 59,000 | 441 |
| 2002-01-22 | 460 | 462 | 446 | 447 | 62,000 | 447 |
| 2002-01-21 | 470 | 472 | 460 | 466 | 150,000 | 466 |
| 2002-01-18 | 439 | 462 | 438 | 462 | 470,000 | 462 |
| 2002-01-17 | 400 | 411 | 400 | 410 | 43,000 | 410 |
| 2002-01-16 | 390 | 405 | 390 | 400 | 38,000 | 400 |
| 2002-01-15 | 393 | 395 | 389 | 389 | 87,000 | 389 |
| 2002-01-11 | 410 | 410 | 392 | 392 | 48,000 | 392 |
| 2002-01-10 | 406 | 406 | 390 | 397 | 66,000 | 397 |
| 2002-01-09 | 409 | 410 | 402 | 406 | 33,000 | 406 |
| 2002-01-08 | 419 | 419 | 402 | 410 | 36,000 | 410 |
| 2002-01-07 | 421 | 429 | 417 | 419 | 44,000 | 419 |
| 2002-01-04 | 430 | 430 | 421 | 421 | 2,000 | 421 |
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
