1. HOME >
  2. 株価時系列 >
  3. 6136 >
  4. 2004年

6136 OSG の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2291,2491,2291,240127,3001,240
2004-12-291,2131,2401,2101,228191,4001,228
2004-12-281,1971,2161,1971,212110,0001,212
2004-12-271,2001,2181,1901,199278,8001,199
2004-12-241,1931,2221,1901,198214,5001,198
2004-12-221,1751,1941,1701,193326,9001,193
2004-12-211,1451,1671,1411,166288,0001,166
2004-12-201,1451,1471,1231,125116,3001,125
2004-12-171,1361,1571,1331,135120,9001,135
2004-12-161,1451,1571,1221,137243,2001,137
2004-12-151,1211,1401,1211,133119,2001,133
2004-12-141,1001,1171,0971,115119,5001,115
2004-12-131,1111,1201,0981,114117,3001,114
2004-12-101,0891,1181,0751,116352,5001,116
2004-12-091,1201,1201,0951,101412,2001,101
2004-12-081,1301,1301,1061,125185,1001,125
2004-12-071,1391,1461,1281,130196,8001,130
2004-12-061,1701,1721,1521,153112,1001,153
2004-12-031,1651,1681,1551,162131,8001,162
2004-12-021,1781,1881,1491,149206,3001,149
2004-12-011,1731,1731,1321,139513,7001,139
2004-11-301,2071,2081,1851,193108,3001,193
2004-11-291,2051,2211,2051,21271,0001,212
2004-11-261,2241,2241,1941,203121,0001,203
2004-11-251,2091,2281,2011,216146,2001,216
2004-11-241,1941,2241,1911,206193,0001,206
2004-11-221,2181,2181,1891,19092,7001,190
2004-11-191,2391,2391,2181,22588,9001,225
2004-11-181,2501,2601,2301,232104,9001,232
2004-11-171,2501,2651,2481,249384,5001,249
2004-11-161,2701,2751,2501,269345,4001,269
2004-11-151,2571,2671,2561,264292,6001,264
2004-11-121,2451,2561,2331,256265,1001,256
2004-11-111,2401,2481,2321,245546,8001,245
2004-11-101,2271,2371,2241,231163,4001,231
2004-11-091,2221,2281,2111,226235,0001,226
2004-11-081,2201,2311,2171,224237,8001,224
2004-11-051,2261,2371,2101,218230,4001,218
2004-11-041,2481,2481,2151,217182,6001,217
2004-11-021,2171,2421,2021,236229,1001,236
2004-11-011,2051,2151,1691,207169,4001,207
2004-10-291,2091,2281,2051,208421,7001,208
2004-10-281,2571,2671,2181,232394,6001,232
2004-10-271,2651,2701,2321,251309,0001,251
2004-10-261,2281,2801,2111,270383,5001,270
2004-10-251,2081,2741,1981,241716,0001,241
2004-10-221,1841,2091,1711,208182,7001,208
2004-10-211,2011,2051,1821,190105,5001,190
2004-10-201,2161,2291,1981,210121,3001,210
2004-10-191,2201,2401,2161,230168,7001,230
2004-10-181,2301,2371,2201,221147,9001,221
2004-10-151,2241,2451,2201,226519,0001,226
2004-10-141,2411,2411,2301,235309,3001,235
2004-10-131,2381,2431,2351,240253,6001,240
2004-10-121,2311,2381,2291,231307,5001,231
2004-10-081,2191,2231,2061,220206,6001,220
2004-10-071,2051,2211,2031,212378,4001,212
2004-10-061,1801,2001,1801,199259,5001,199
2004-10-051,2131,2131,1711,189313,1001,189
2004-10-041,2191,2341,2071,212217,9001,212
2004-10-011,1911,2081,1731,207180,8001,207
2004-09-301,1531,1921,1531,171380,0001,171
2004-09-291,1741,1891,1661,173180,1001,173
2004-09-281,2011,2091,1781,194299,4001,194
2004-09-271,2371,2381,2001,219217,2001,219
2004-09-241,2281,2371,2051,237175,3001,237
2004-09-221,2481,2481,2151,246181,9001,246
2004-09-211,2551,2561,2281,242349,0001,242
2004-09-171,2271,2671,2091,264489,4001,264
2004-09-161,1901,2301,1871,222556,5001,222
2004-09-151,2051,2061,1701,17981,8001,179
2004-09-141,1881,2091,1781,205183,9001,205
2004-09-131,1801,2001,1671,198312,0001,198
2004-09-101,1901,1931,1811,187347,2001,187
2004-09-091,1691,1931,1621,185149,4001,185
2004-09-081,1741,1921,1681,179169,9001,179
2004-09-071,1841,1951,1651,182204,5001,182
2004-09-061,1801,2041,1601,190134,3001,190
2004-09-031,2071,2081,1701,190156,5001,190
2004-09-021,1921,2081,1871,208165,7001,208
2004-09-011,1971,2141,1951,202219,7001,202
2004-08-311,1781,2101,1671,196445,6001,196
2004-08-301,1541,1801,1531,179212,2001,179
2004-08-271,1471,1581,1421,154166,3001,154
2004-08-261,1411,1501,1411,146131,8001,146
2004-08-251,1531,1601,1301,149105,4001,149
2004-08-241,1401,1531,1341,152104,9001,152
2004-08-231,1491,1531,1351,14799,4001,147
2004-08-201,1331,1521,1301,14568,8001,145
2004-08-191,1441,1481,1251,146110,3001,146
2004-08-181,1201,1401,1151,140160,4001,140
2004-08-171,1381,1501,1121,134150,6001,134
2004-08-161,1581,1581,0931,128192,9001,128
2004-08-131,1551,1631,1281,160245,8001,160
2004-08-121,1441,1651,1351,158162,1001,158
2004-08-111,1351,1601,1261,144109,3001,144
2004-08-101,1351,1451,1121,139232,8001,139
2004-08-091,1201,1431,1011,135269,7001,135
2004-08-061,0751,1441,0751,143468,0001,143
2004-08-051,0951,1141,0841,113424,7001,113
2004-08-041,1091,1321,0701,103537,1001,103
2004-08-031,1411,1451,1001,109327,6001,109
2004-08-021,1151,1751,1151,140345,3001,140
2004-07-301,0901,1291,0821,099360,0001,099
2004-07-291,1101,1101,0701,082480,0001,082
2004-07-281,1521,1521,1001,123365,0001,123
2004-07-271,1551,1601,1181,134290,0001,134
2004-07-261,1401,1631,1401,157164,0001,157
2004-07-231,1971,1971,1801,180144,0001,180
2004-07-221,1991,2051,1901,195390,0001,195
2004-07-211,1991,2201,1991,213529,0001,213
2004-07-201,1661,1791,1581,179314,0001,179
2004-07-161,1831,1891,1651,183285,0001,183
2004-07-151,2101,2151,1801,183300,0001,183
2004-07-141,2301,2301,1901,190372,0001,190
2004-07-131,2101,2201,1961,201659,0001,201
2004-07-121,1691,1951,1551,192555,0001,192
2004-07-091,1091,1301,0991,129737,0001,129
2004-07-081,1351,1401,1011,101914,0001,101
2004-07-071,1321,1491,1281,136842,0001,136
2004-07-061,2011,2151,1711,172595,0001,172
2004-07-051,2491,2491,2091,221305,0001,221
2004-07-021,2451,2451,2051,229457,0001,229
2004-07-011,2851,2951,2521,255509,0001,255
2004-06-301,2681,2831,2371,276901,0001,276
2004-06-291,2781,2801,2451,259896,0001,259
2004-06-281,2701,2891,2551,285818,0001,285
2004-06-251,3091,3091,2781,290688,0001,290
2004-06-241,3001,3271,2971,317275,0001,317
2004-06-231,3101,3101,2751,290122,0001,290
2004-06-221,3011,3061,2681,290240,0001,290
2004-06-211,2951,3181,2871,301318,0001,301
2004-06-181,3201,3241,2851,295304,0001,295
2004-06-171,3351,3361,3211,327185,0001,327
2004-06-161,3211,3501,3211,337231,0001,337
2004-06-151,3411,3411,3101,321258,0001,321
2004-06-141,3501,3691,3371,341359,0001,341
2004-06-111,3461,3501,3301,343771,0001,343
2004-06-101,2981,3101,2901,306747,0001,306
2004-06-091,2701,3001,2681,290265,0001,290
2004-06-081,2611,2901,2611,272246,0001,272
2004-06-071,2501,2741,2491,258294,0001,258
2004-06-041,2421,2601,2301,253244,0001,253
2004-06-031,2711,2751,2301,242355,0001,242
2004-06-021,2751,2801,2591,270527,0001,270
2004-06-011,2401,2851,2351,263906,0001,263
2004-05-311,1901,2471,1871,2361,451,0001,236
2004-05-281,1411,2021,1131,170780,0001,170
2004-05-271,1691,1751,1251,134311,0001,134
2004-05-261,1751,1861,1621,171231,0001,171
2004-05-251,1961,1961,1641,16698,0001,166
2004-05-241,1951,1951,1681,179341,0001,179
2004-05-211,1741,1881,1441,175167,0001,175
2004-05-201,1701,2011,1681,175148,0001,175
2004-05-191,1701,2341,1521,208313,0001,208
2004-05-181,1131,1601,1131,131264,0001,131
2004-05-171,1901,2051,0981,108369,0001,108
2004-05-141,2181,2381,1831,185375,0001,185
2004-05-131,2591,2701,2171,238490,0001,238
2004-05-121,2501,3001,2501,299347,0001,299
2004-05-111,2041,2531,1981,237483,0001,237
2004-05-101,3071,3111,2121,226441,0001,226
2004-05-071,3401,3601,3141,339322,0001,339
2004-05-061,3851,3901,3301,360406,0001,360
2004-04-301,3711,4021,3601,395661,0001,395
2004-04-281,3811,4031,3651,380287,0001,380
2004-04-271,4131,4131,3831,390197,0001,390
2004-04-261,3771,4301,3661,413559,0001,413
2004-04-231,3791,3801,3601,364313,0001,364
2004-04-221,3841,3901,3601,369235,0001,369
2004-04-211,3901,3991,3611,385456,0001,385
2004-04-201,3501,3981,3421,393355,0001,393
2004-04-191,4001,4041,3191,330749,0001,330
2004-04-161,4001,4391,3601,413875,0001,413
2004-04-151,4001,4481,3801,4304,051,0001,430
2004-04-141,3781,3901,3511,351573,0001,351
2004-04-131,2901,4501,2851,398935,0001,398
2004-04-121,2791,3101,2601,298358,0001,298
2004-04-091,2701,2981,2501,279279,0001,279
2004-04-081,3001,3091,2751,299678,0001,299
2004-04-071,2251,3061,2251,2941,297,0001,294
2004-04-061,2441,2441,2111,226273,0001,226
2004-04-051,2061,2381,2001,235515,0001,235
2004-04-021,1801,2001,1671,186207,0001,186
2004-04-011,1881,1971,1521,160662,0001,160
2004-03-311,1551,1891,1251,187655,0001,187
2004-03-301,2141,2141,1651,195164,0001,195
2004-03-291,2201,2201,2071,213126,0001,213
2004-03-261,2251,2281,2151,219236,0001,219
2004-03-251,2251,2251,2121,218140,0001,218
2004-03-241,2001,2321,2001,212335,0001,212
2004-03-231,2051,2201,1901,205323,0001,205
2004-03-221,1651,2641,1621,240666,0001,240
2004-03-191,1331,1701,1311,165267,0001,165
2004-03-181,1501,1661,1431,153360,0001,153
2004-03-171,1171,1441,1171,143187,0001,143
2004-03-161,1301,1321,1161,116187,0001,116
2004-03-151,1191,1311,1161,123169,0001,123
2004-03-121,1031,1241,1021,115235,0001,115
2004-03-111,1061,1291,1061,126121,0001,126
2004-03-101,1301,1351,1101,126162,0001,126
2004-03-091,1161,1451,1161,130306,0001,130
2004-03-081,1111,1491,0961,136393,0001,136
2004-03-051,1101,1161,0801,111304,0001,111
2004-03-041,0671,1201,0551,116507,0001,116
2004-03-031,0821,0861,0671,067124,0001,067
2004-03-021,0661,0891,0651,081292,0001,081
2004-03-011,0601,0671,0501,067443,0001,067
2004-02-271,0251,0581,0231,050310,0001,050
2004-02-261,0301,0341,0151,021160,0001,021
2004-02-251,0321,0331,0151,020141,0001,020
2004-02-241,0461,0461,0301,032179,0001,032
2004-02-231,0151,0451,0061,04074,0001,040
2004-02-201,0401,0401,0151,025131,0001,025
2004-02-191,0501,0551,0401,048237,0001,048
2004-02-181,0501,0531,0371,047159,0001,047
2004-02-171,0241,0581,0201,053231,0001,053
2004-02-161,0591,0591,0221,024133,0001,024
2004-02-131,0151,0441,0051,043453,0001,043
2004-02-129891,0129781,000405,0001,000
2004-02-109911,000983989236,000989
2004-02-091,0361,0401,0001,005266,0001,005
2004-02-061,0211,0451,0211,031243,0001,031
2004-02-059901,0359901,018261,0001,018
2004-02-041,0041,015990990324,000990
2004-02-031,0351,0389981,004373,0001,004
2004-02-021,0451,0611,0301,039256,0001,039
2004-01-301,0701,0751,0601,061245,0001,061
2004-01-291,0401,0911,0211,083882,0001,083
2004-01-289941,0429851,040478,0001,040
2004-01-279971,0059951,000422,0001,000
2004-01-261,0031,005976995265,000995
2004-01-239551,0079501,005873,0001,005
2004-01-22957958945948270,000948
2004-01-21930959929949720,000949
2004-01-20919930910925307,000925
2004-01-19920921900915140,000915
2004-01-16910915896912213,000912
2004-01-15900908891900360,000900
2004-01-14908908892896297,000896
2004-01-13920920906908282,000908
2004-01-09931936917922989,000922
2004-01-089209459139272,234,000927
2004-01-078838838708831,383,000883
2004-01-06787790773783123,000783
2004-01-0577578277578254,000782

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