6136 OSG の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 750 | 766 | 750 | 763 | 110,000 | 763 |
| 2003-12-29 | 734 | 744 | 725 | 743 | 119,000 | 743 |
| 2003-12-26 | 725 | 734 | 724 | 728 | 87,000 | 728 |
| 2003-12-25 | 744 | 744 | 720 | 728 | 194,000 | 728 |
| 2003-12-24 | 724 | 740 | 722 | 740 | 156,000 | 740 |
| 2003-12-22 | 741 | 746 | 722 | 732 | 177,000 | 732 |
| 2003-12-19 | 762 | 763 | 730 | 747 | 144,000 | 747 |
| 2003-12-18 | 753 | 757 | 747 | 754 | 72,000 | 754 |
| 2003-12-17 | 760 | 765 | 757 | 758 | 59,000 | 758 |
| 2003-12-16 | 774 | 774 | 760 | 760 | 101,000 | 760 |
| 2003-12-15 | 760 | 777 | 756 | 765 | 155,000 | 765 |
| 2003-12-12 | 741 | 743 | 734 | 740 | 220,000 | 740 |
| 2003-12-11 | 725 | 731 | 715 | 719 | 81,000 | 719 |
| 2003-12-10 | 732 | 740 | 719 | 722 | 82,000 | 722 |
| 2003-12-09 | 730 | 743 | 730 | 742 | 64,000 | 742 |
| 2003-12-08 | 763 | 763 | 730 | 730 | 209,000 | 730 |
| 2003-12-05 | 766 | 772 | 763 | 768 | 54,000 | 768 |
| 2003-12-04 | 766 | 775 | 760 | 772 | 210,000 | 772 |
| 2003-12-03 | 786 | 796 | 773 | 775 | 162,000 | 775 |
| 2003-12-02 | 793 | 795 | 780 | 781 | 75,000 | 781 |
| 2003-12-01 | 789 | 797 | 775 | 792 | 101,000 | 792 |
| 2003-11-28 | 789 | 808 | 789 | 799 | 112,000 | 799 |
| 2003-11-27 | 816 | 816 | 789 | 789 | 90,000 | 789 |
| 2003-11-26 | 816 | 816 | 803 | 807 | 66,000 | 807 |
| 2003-11-25 | 782 | 824 | 780 | 785 | 95,000 | 785 |
| 2003-11-21 | 789 | 790 | 772 | 772 | 43,000 | 772 |
| 2003-11-20 | 768 | 781 | 765 | 780 | 77,000 | 780 |
| 2003-11-19 | 775 | 780 | 759 | 778 | 55,000 | 778 |
| 2003-11-18 | 768 | 788 | 766 | 779 | 176,000 | 779 |
| 2003-11-17 | 830 | 830 | 777 | 778 | 143,000 | 778 |
| 2003-11-14 | 843 | 843 | 833 | 837 | 69,000 | 837 |
| 2003-11-13 | 851 | 853 | 841 | 843 | 92,000 | 843 |
| 2003-11-12 | 855 | 861 | 846 | 861 | 184,000 | 861 |
| 2003-11-11 | 869 | 869 | 846 | 861 | 139,000 | 861 |
| 2003-11-10 | 870 | 880 | 859 | 880 | 188,000 | 880 |
| 2003-11-07 | 870 | 889 | 870 | 879 | 148,000 | 879 |
| 2003-11-06 | 879 | 879 | 870 | 871 | 104,000 | 871 |
| 2003-11-05 | 892 | 892 | 872 | 879 | 62,000 | 879 |
| 2003-11-04 | 892 | 902 | 890 | 891 | 90,000 | 891 |
| 2003-10-31 | 900 | 903 | 887 | 888 | 73,000 | 888 |
| 2003-10-30 | 920 | 920 | 887 | 907 | 83,000 | 907 |
| 2003-10-29 | 884 | 935 | 875 | 913 | 482,000 | 913 |
| 2003-10-28 | 858 | 889 | 850 | 883 | 267,000 | 883 |
| 2003-10-27 | 828 | 867 | 822 | 867 | 214,000 | 867 |
| 2003-10-24 | 825 | 830 | 810 | 828 | 197,000 | 828 |
| 2003-10-23 | 841 | 841 | 817 | 822 | 342,000 | 822 |
| 2003-10-22 | 840 | 848 | 833 | 840 | 204,000 | 840 |
| 2003-10-21 | 857 | 858 | 841 | 841 | 107,000 | 841 |
| 2003-10-20 | 850 | 855 | 844 | 855 | 119,000 | 855 |
| 2003-10-17 | 831 | 853 | 828 | 850 | 160,000 | 850 |
| 2003-10-16 | 836 | 836 | 820 | 831 | 117,000 | 831 |
| 2003-10-15 | 836 | 846 | 828 | 828 | 265,000 | 828 |
| 2003-10-14 | 837 | 837 | 825 | 826 | 105,000 | 826 |
| 2003-10-10 | 855 | 857 | 837 | 837 | 256,000 | 837 |
| 2003-10-09 | 839 | 863 | 811 | 858 | 291,000 | 858 |
| 2003-10-08 | 846 | 853 | 830 | 843 | 138,000 | 843 |
| 2003-10-07 | 854 | 865 | 842 | 847 | 124,000 | 847 |
| 2003-10-06 | 852 | 864 | 850 | 860 | 228,000 | 860 |
| 2003-10-03 | 832 | 852 | 831 | 852 | 205,000 | 852 |
| 2003-10-02 | 828 | 861 | 820 | 852 | 1,013,000 | 852 |
| 2003-10-01 | 780 | 823 | 780 | 818 | 792,000 | 818 |
| 2003-09-30 | 750 | 776 | 748 | 775 | 562,000 | 775 |
| 2003-09-29 | 740 | 740 | 732 | 738 | 53,000 | 738 |
| 2003-09-26 | 728 | 740 | 727 | 740 | 127,000 | 740 |
| 2003-09-25 | 736 | 740 | 722 | 737 | 125,000 | 737 |
| 2003-09-24 | 737 | 770 | 721 | 736 | 250,000 | 736 |
| 2003-09-22 | 765 | 769 | 734 | 737 | 149,000 | 737 |
| 2003-09-19 | 741 | 767 | 735 | 764 | 217,000 | 764 |
| 2003-09-18 | 756 | 761 | 728 | 742 | 154,000 | 742 |
| 2003-09-17 | 761 | 765 | 754 | 761 | 206,000 | 761 |
| 2003-09-16 | 760 | 760 | 750 | 753 | 341,000 | 753 |
| 2003-09-12 | 719 | 763 | 719 | 750 | 338,000 | 750 |
| 2003-09-11 | 726 | 745 | 711 | 719 | 326,000 | 719 |
| 2003-09-10 | 720 | 726 | 717 | 719 | 76,000 | 719 |
| 2003-09-09 | 721 | 729 | 716 | 725 | 162,000 | 725 |
| 2003-09-08 | 720 | 722 | 710 | 714 | 78,000 | 714 |
| 2003-09-05 | 725 | 728 | 706 | 720 | 94,000 | 720 |
| 2003-09-04 | 731 | 741 | 726 | 726 | 73,000 | 726 |
| 2003-09-03 | 763 | 769 | 740 | 741 | 107,000 | 741 |
| 2003-09-02 | 765 | 765 | 741 | 757 | 120,000 | 757 |
| 2003-09-01 | 771 | 777 | 768 | 771 | 79,000 | 771 |
| 2003-08-29 | 754 | 773 | 748 | 767 | 206,000 | 767 |
| 2003-08-28 | 746 | 746 | 721 | 744 | 201,000 | 744 |
| 2003-08-27 | 767 | 768 | 752 | 753 | 259,000 | 753 |
| 2003-08-26 | 767 | 779 | 755 | 769 | 229,000 | 769 |
| 2003-08-25 | 740 | 780 | 736 | 767 | 513,000 | 767 |
| 2003-08-22 | 730 | 735 | 730 | 734 | 186,000 | 734 |
| 2003-08-21 | 721 | 732 | 718 | 732 | 192,000 | 732 |
| 2003-08-20 | 719 | 722 | 715 | 722 | 116,000 | 722 |
| 2003-08-19 | 730 | 730 | 717 | 719 | 193,000 | 719 |
| 2003-08-18 | 725 | 725 | 715 | 718 | 89,000 | 718 |
| 2003-08-15 | 725 | 733 | 717 | 717 | 113,000 | 717 |
| 2003-08-14 | 730 | 732 | 725 | 725 | 208,000 | 725 |
| 2003-08-13 | 729 | 735 | 729 | 731 | 407,000 | 731 |
| 2003-08-12 | 693 | 715 | 690 | 715 | 387,000 | 715 |
| 2003-08-11 | 665 | 689 | 665 | 687 | 376,000 | 687 |
| 2003-08-08 | 671 | 671 | 661 | 663 | 72,000 | 663 |
| 2003-08-07 | 676 | 677 | 669 | 671 | 135,000 | 671 |
| 2003-08-06 | 674 | 674 | 667 | 673 | 142,000 | 673 |
| 2003-08-05 | 706 | 707 | 657 | 675 | 212,000 | 675 |
| 2003-08-04 | 724 | 729 | 714 | 714 | 245,000 | 714 |
| 2003-08-01 | 720 | 723 | 718 | 719 | 199,000 | 719 |
| 2003-07-31 | 721 | 725 | 716 | 718 | 258,000 | 718 |
| 2003-07-30 | 722 | 734 | 720 | 731 | 153,000 | 731 |
| 2003-07-29 | 730 | 738 | 728 | 730 | 176,000 | 730 |
| 2003-07-28 | 718 | 734 | 716 | 733 | 318,000 | 733 |
| 2003-07-25 | 706 | 711 | 706 | 709 | 381,000 | 709 |
| 2003-07-24 | 673 | 710 | 673 | 705 | 522,000 | 705 |
| 2003-07-23 | 650 | 672 | 646 | 672 | 377,000 | 672 |
| 2003-07-22 | 641 | 651 | 641 | 648 | 136,000 | 648 |
| 2003-07-18 | 644 | 655 | 628 | 644 | 444,000 | 644 |
| 2003-07-17 | 671 | 675 | 661 | 666 | 177,000 | 666 |
| 2003-07-16 | 715 | 715 | 700 | 701 | 180,000 | 701 |
| 2003-07-15 | 705 | 730 | 702 | 715 | 243,000 | 715 |
| 2003-07-14 | 700 | 713 | 700 | 706 | 146,000 | 706 |
| 2003-07-11 | 730 | 730 | 700 | 703 | 203,000 | 703 |
| 2003-07-10 | 715 | 753 | 715 | 742 | 501,000 | 742 |
| 2003-07-09 | 701 | 711 | 697 | 710 | 458,000 | 710 |
| 2003-07-08 | 688 | 700 | 679 | 700 | 314,000 | 700 |
| 2003-07-07 | 657 | 676 | 657 | 672 | 143,000 | 672 |
| 2003-07-04 | 644 | 657 | 642 | 656 | 280,000 | 656 |
| 2003-07-03 | 703 | 705 | 665 | 674 | 498,000 | 674 |
| 2003-07-02 | 682 | 710 | 676 | 698 | 1,189,000 | 698 |
| 2003-07-01 | 590 | 672 | 590 | 672 | 1,445,000 | 672 |
| 2003-06-30 | 565 | 580 | 561 | 572 | 692,000 | 572 |
| 2003-06-27 | 550 | 560 | 550 | 560 | 460,000 | 560 |
| 2003-06-26 | 550 | 550 | 544 | 547 | 392,000 | 547 |
| 2003-06-25 | 550 | 554 | 540 | 540 | 865,000 | 540 |
| 2003-06-24 | 517 | 543 | 513 | 540 | 1,034,000 | 540 |
| 2003-06-23 | 530 | 530 | 507 | 507 | 207,000 | 507 |
| 2003-06-20 | 502 | 515 | 502 | 510 | 144,000 | 510 |
| 2003-06-19 | 510 | 515 | 508 | 508 | 142,000 | 508 |
| 2003-06-18 | 512 | 518 | 508 | 510 | 238,000 | 510 |
| 2003-06-17 | 513 | 520 | 502 | 512 | 330,000 | 512 |
| 2003-06-16 | 502 | 509 | 501 | 508 | 298,000 | 508 |
| 2003-06-13 | 485 | 492 | 485 | 492 | 506,000 | 492 |
| 2003-06-12 | 484 | 489 | 484 | 485 | 67,000 | 485 |
| 2003-06-11 | 480 | 490 | 479 | 481 | 152,000 | 481 |
| 2003-06-10 | 486 | 486 | 477 | 479 | 171,000 | 479 |
| 2003-06-09 | 481 | 497 | 480 | 491 | 151,000 | 491 |
| 2003-06-06 | 467 | 475 | 467 | 475 | 164,000 | 475 |
| 2003-06-05 | 470 | 472 | 462 | 467 | 344,000 | 467 |
| 2003-06-04 | 484 | 487 | 465 | 465 | 210,000 | 465 |
| 2003-06-03 | 501 | 502 | 489 | 489 | 84,000 | 489 |
| 2003-06-02 | 506 | 506 | 498 | 498 | 97,000 | 498 |
| 2003-05-30 | 510 | 510 | 502 | 502 | 34,000 | 502 |
| 2003-05-29 | 511 | 511 | 504 | 510 | 53,000 | 510 |
| 2003-05-28 | 501 | 510 | 501 | 503 | 92,000 | 503 |
| 2003-05-27 | 501 | 506 | 497 | 501 | 92,000 | 501 |
| 2003-05-26 | 508 | 517 | 501 | 501 | 90,000 | 501 |
| 2003-05-23 | 505 | 508 | 501 | 504 | 55,000 | 504 |
| 2003-05-22 | 510 | 510 | 503 | 508 | 37,000 | 508 |
| 2003-05-21 | 502 | 510 | 502 | 510 | 89,000 | 510 |
| 2003-05-20 | 498 | 514 | 498 | 512 | 114,000 | 512 |
| 2003-05-19 | 520 | 520 | 497 | 498 | 329,000 | 498 |
| 2003-05-16 | 525 | 525 | 520 | 520 | 69,000 | 520 |
| 2003-05-15 | 531 | 536 | 526 | 527 | 114,000 | 527 |
| 2003-05-14 | 542 | 542 | 526 | 531 | 123,000 | 531 |
| 2003-05-13 | 528 | 544 | 528 | 543 | 144,000 | 543 |
| 2003-05-12 | 540 | 542 | 528 | 528 | 129,000 | 528 |
| 2003-05-09 | 522 | 535 | 520 | 528 | 169,000 | 528 |
| 2003-05-08 | 543 | 550 | 519 | 519 | 263,000 | 519 |
| 2003-05-07 | 544 | 559 | 540 | 553 | 232,000 | 553 |
| 2003-05-06 | 545 | 548 | 540 | 544 | 135,000 | 544 |
| 2003-05-02 | 533 | 542 | 529 | 542 | 200,000 | 542 |
| 2003-05-01 | 527 | 533 | 525 | 533 | 220,000 | 533 |
| 2003-04-30 | 516 | 528 | 516 | 525 | 249,000 | 525 |
| 2003-04-28 | 517 | 518 | 511 | 515 | 134,000 | 515 |
| 2003-04-25 | 513 | 515 | 503 | 508 | 104,000 | 508 |
| 2003-04-24 | 514 | 516 | 503 | 503 | 94,000 | 503 |
| 2003-04-23 | 507 | 520 | 506 | 516 | 42,000 | 516 |
| 2003-04-22 | 525 | 532 | 500 | 501 | 240,000 | 501 |
| 2003-04-21 | 514 | 524 | 508 | 524 | 124,000 | 524 |
| 2003-04-18 | 510 | 515 | 504 | 504 | 145,000 | 504 |
| 2003-04-17 | 497 | 505 | 497 | 500 | 36,000 | 500 |
| 2003-04-16 | 495 | 499 | 495 | 495 | 133,000 | 495 |
| 2003-04-15 | 510 | 511 | 494 | 494 | 290,000 | 494 |
| 2003-04-14 | 523 | 523 | 507 | 511 | 76,000 | 511 |
| 2003-04-11 | 515 | 522 | 515 | 520 | 67,000 | 520 |
| 2003-04-10 | 520 | 520 | 508 | 515 | 33,000 | 515 |
| 2003-04-09 | 522 | 525 | 516 | 524 | 70,000 | 524 |
| 2003-04-08 | 520 | 525 | 517 | 521 | 78,000 | 521 |
| 2003-04-07 | 510 | 529 | 510 | 529 | 44,000 | 529 |
| 2003-04-04 | 520 | 528 | 516 | 519 | 67,000 | 519 |
| 2003-04-03 | 528 | 531 | 524 | 524 | 204,000 | 524 |
| 2003-04-02 | 518 | 531 | 515 | 531 | 248,000 | 531 |
| 2003-04-01 | 502 | 510 | 501 | 510 | 128,000 | 510 |
| 2003-03-31 | 528 | 530 | 499 | 501 | 293,000 | 501 |
| 2003-03-28 | 499 | 518 | 499 | 518 | 634,000 | 518 |
| 2003-03-27 | 490 | 496 | 487 | 494 | 384,000 | 494 |
| 2003-03-26 | 489 | 490 | 485 | 490 | 27,000 | 490 |
| 2003-03-25 | 489 | 489 | 484 | 485 | 67,000 | 485 |
| 2003-03-24 | 481 | 492 | 481 | 490 | 113,000 | 490 |
| 2003-03-20 | 468 | 484 | 461 | 469 | 160,000 | 469 |
| 2003-03-19 | 488 | 488 | 478 | 478 | 26,000 | 478 |
| 2003-03-18 | 484 | 495 | 484 | 490 | 133,000 | 490 |
| 2003-03-17 | 482 | 484 | 475 | 484 | 67,000 | 484 |
| 2003-03-14 | 486 | 486 | 473 | 479 | 209,000 | 479 |
| 2003-03-13 | 471 | 480 | 471 | 471 | 55,000 | 471 |
| 2003-03-12 | 465 | 466 | 462 | 465 | 177,000 | 465 |
| 2003-03-11 | 465 | 470 | 460 | 465 | 204,000 | 465 |
| 2003-03-10 | 480 | 485 | 465 | 465 | 123,000 | 465 |
| 2003-03-07 | 500 | 505 | 486 | 490 | 93,000 | 490 |
| 2003-03-06 | 504 | 510 | 500 | 509 | 97,000 | 509 |
| 2003-03-05 | 517 | 517 | 500 | 509 | 58,000 | 509 |
| 2003-03-04 | 520 | 520 | 505 | 517 | 76,000 | 517 |
| 2003-03-03 | 505 | 505 | 502 | 505 | 22,000 | 505 |
| 2003-02-28 | 500 | 510 | 490 | 495 | 154,000 | 495 |
| 2003-02-27 | 482 | 487 | 478 | 486 | 44,000 | 486 |
| 2003-02-26 | 476 | 480 | 472 | 472 | 72,000 | 472 |
| 2003-02-25 | 473 | 473 | 464 | 466 | 55,000 | 466 |
| 2003-02-24 | 465 | 480 | 463 | 463 | 53,000 | 463 |
| 2003-02-21 | 490 | 491 | 465 | 475 | 136,000 | 475 |
| 2003-02-20 | 511 | 512 | 495 | 495 | 86,000 | 495 |
| 2003-02-19 | 500 | 516 | 500 | 513 | 181,000 | 513 |
| 2003-02-18 | 490 | 499 | 487 | 499 | 115,000 | 499 |
| 2003-02-17 | 487 | 490 | 484 | 487 | 147,000 | 487 |
| 2003-02-14 | 481 | 487 | 480 | 484 | 239,000 | 484 |
| 2003-02-13 | 454 | 475 | 454 | 467 | 196,000 | 467 |
| 2003-02-12 | 441 | 460 | 441 | 452 | 179,000 | 452 |
| 2003-02-10 | 430 | 441 | 426 | 439 | 121,000 | 439 |
| 2003-02-07 | 433 | 434 | 427 | 429 | 67,000 | 429 |
| 2003-02-06 | 431 | 431 | 428 | 428 | 37,000 | 428 |
| 2003-02-05 | 426 | 445 | 426 | 430 | 211,000 | 430 |
| 2003-02-04 | 415 | 429 | 415 | 426 | 104,000 | 426 |
| 2003-02-03 | 396 | 416 | 395 | 414 | 139,000 | 414 |
| 2003-01-31 | 382 | 396 | 382 | 391 | 119,000 | 391 |
| 2003-01-30 | 394 | 395 | 389 | 389 | 68,000 | 389 |
| 2003-01-29 | 411 | 411 | 399 | 399 | 77,000 | 399 |
| 2003-01-28 | 416 | 420 | 412 | 412 | 53,000 | 412 |
| 2003-01-27 | 429 | 430 | 419 | 429 | 118,000 | 429 |
| 2003-01-24 | 414 | 420 | 410 | 419 | 137,000 | 419 |
| 2003-01-23 | 414 | 419 | 409 | 410 | 99,000 | 410 |
| 2003-01-22 | 419 | 419 | 406 | 414 | 136,000 | 414 |
| 2003-01-21 | 411 | 418 | 411 | 418 | 133,000 | 418 |
| 2003-01-20 | 402 | 416 | 402 | 407 | 136,000 | 407 |
| 2003-01-17 | 416 | 419 | 405 | 406 | 140,000 | 406 |
| 2003-01-16 | 424 | 424 | 413 | 416 | 169,000 | 416 |
| 2003-01-15 | 433 | 435 | 423 | 423 | 205,000 | 423 |
| 2003-01-14 | 398 | 423 | 395 | 422 | 388,000 | 422 |
| 2003-01-10 | 380 | 389 | 373 | 388 | 351,000 | 388 |
| 2003-01-09 | 337 | 342 | 337 | 340 | 24,000 | 340 |
| 2003-01-08 | 351 | 355 | 347 | 347 | 31,000 | 347 |
| 2003-01-07 | 366 | 370 | 356 | 361 | 41,000 | 361 |
| 2003-01-06 | 360 | 365 | 360 | 365 | 22,000 | 365 |
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