6136 OSG の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,4402,4752,4352,44584,4002,445
2005-12-292,4802,4852,4402,465177,3002,465
2005-12-282,3952,4752,3702,465231,8002,465
2005-12-272,4152,4152,3902,400132,8002,400
2005-12-262,4302,4352,3902,390237,6002,390
2005-12-222,2602,4402,2452,435683,9002,435
2005-12-212,2752,3002,2602,300293,4002,300
2005-12-202,1852,2752,1752,275330,0002,275
2005-12-192,1952,2152,1752,190158,3002,190
2005-12-162,2002,2252,1652,195267,9002,195
2005-12-152,2602,2652,2102,215280,6002,215
2005-12-142,2702,2802,2152,250299,4002,250
2005-12-132,2402,2702,2402,265203,3002,265
2005-12-122,2452,2902,2402,260242,7002,260
2005-12-092,2402,2502,2152,240483,9002,240
2005-12-082,2902,2902,1952,210409,5002,210
2005-12-072,2502,2952,2502,275517,7002,275
2005-12-062,2402,2802,1602,250737,9002,250
2005-12-052,1202,2402,1202,225676,6002,225
2005-12-022,0652,1202,0602,110549,2002,110
2005-12-012,0352,0602,0202,060516,0002,060
2005-11-302,0452,0452,0152,035274,6002,035
2005-11-292,0052,0451,9992,045245,1002,045
2005-11-282,0102,0551,9942,035433,3002,035
2005-11-251,9831,9911,9101,977365,5001,977
2005-11-242,0302,0351,9912,000486,0002,000
2005-11-222,0402,0452,0202,040379,2002,040
2005-11-212,0102,0552,0002,030503,2002,030
2005-11-181,9872,0101,9751,999380,4001,999
2005-11-171,9171,9811,9171,957704,7001,957
2005-11-161,9601,9701,9201,943762,8001,943
2005-11-152,0352,0351,9752,000579,6002,000
2005-11-142,0102,0652,0002,035488,4002,035
2005-11-111,9822,0351,9822,025449,8002,025
2005-11-102,0202,0501,9641,989931,3001,989
2005-11-091,9852,0351,9612,020787,0002,020
2005-11-082,0702,0902,0152,065461,4002,065
2005-11-072,1252,1352,1152,125360,7002,125
2005-11-042,1152,1252,0902,115445,9002,115
2005-11-022,1002,1252,0752,095645,5002,095
2005-11-012,0252,1002,0252,080287,6002,080
2005-10-311,9702,0101,9691,993523,6001,993
2005-10-281,9781,9781,9521,960199,4001,960
2005-10-271,9371,9801,9281,979292,2001,979
2005-10-261,9331,9481,9031,948231,9001,948
2005-10-251,9351,9401,8921,903251,5001,903
2005-10-241,9271,9401,8771,882241,9001,882
2005-10-211,9391,9441,9261,939253,4001,939
2005-10-201,9351,9501,9201,938341,9001,938
2005-10-191,9201,9291,8821,905253,4001,905
2005-10-181,9571,9801,8901,890492,3001,890
2005-10-171,8901,9331,8601,923685,8001,923
2005-10-141,7771,9361,7731,9201,640,2001,920
2005-10-131,7781,7801,7411,776465,7001,776
2005-10-121,7371,8001,7321,794873,6001,794
2005-10-111,6951,7091,6821,709317,1001,709
2005-10-071,7001,7181,6741,676325,2001,676
2005-10-061,6911,6931,6551,671377,0001,671
2005-10-051,7361,7371,6831,710483,2001,710
2005-10-041,7201,7491,7141,736445,9001,736
2005-10-031,7391,7481,7201,747590,5001,747
2005-09-301,7401,7501,6921,709671,2001,709
2005-09-291,7751,7751,7151,733456,1001,733
2005-09-281,7351,7751,7311,774263,9001,774
2005-09-271,7401,7501,7191,726457,9001,726
2005-09-261,7201,7291,7101,729329,9001,729
2005-09-221,6801,7101,6551,708360,5001,708
2005-09-211,7101,7251,6801,698368,4001,698
2005-09-201,6501,7061,6441,692330,3001,692
2005-09-161,6301,6451,5991,640219,1001,640
2005-09-151,6221,6451,6121,644170,6001,644
2005-09-141,6401,6431,6091,622162,6001,622
2005-09-131,6301,6431,6291,639247,1001,639
2005-09-121,6301,6471,6221,629252,3001,629
2005-09-091,5951,6091,5861,609365,9001,609
2005-09-081,6301,6301,5731,592477,9001,592
2005-09-071,6051,6611,6021,6321,647,8001,632
2005-09-061,5241,5971,5241,572831,4001,572
2005-09-051,5041,5251,5041,515228,3001,515
2005-09-021,5081,5081,4951,503421,2001,503
2005-09-011,5011,5131,5001,503482,2001,503
2005-08-311,4921,5041,4921,500696,9001,500
2005-08-301,4651,4981,4651,489595,8001,489
2005-08-291,4431,4531,4311,436461,3001,436
2005-08-261,4251,4351,4211,428228,2001,428
2005-08-251,4461,4581,4151,424305,3001,424
2005-08-241,4391,4541,4221,445215,8001,445
2005-08-231,4601,4701,4381,443292,9001,443
2005-08-221,4401,4651,4401,455132,9001,455
2005-08-191,4641,4651,4331,436317,6001,436
2005-08-181,4761,4911,4611,464251,7001,464
2005-08-171,4781,4961,4751,485297,1001,485
2005-08-161,4651,4961,4651,496320,2001,496
2005-08-151,5061,5061,4601,465419,1001,465
2005-08-121,5151,5151,5011,506223,4001,506
2005-08-111,4951,5201,4951,517723,2001,517
2005-08-101,4651,5001,4551,494478,0001,494
2005-08-091,4301,4621,4261,450340,7001,450
2005-08-081,3951,4291,3721,405319,6001,405
2005-08-051,4451,4451,3941,404470,3001,404
2005-08-041,4791,4791,4421,456313,9001,456
2005-08-031,5121,5121,4541,454567,5001,454
2005-08-021,5101,5181,4951,512669,5001,512
2005-08-011,4781,4951,4691,489399,2001,489
2005-07-291,4651,4851,4601,460389,2001,460
2005-07-281,4691,4691,4611,463294,9001,463
2005-07-271,4491,4671,4481,456297,9001,456
2005-07-261,4471,4471,4351,443242,6001,443
2005-07-251,4261,4451,4261,434396,4001,434
2005-07-221,4191,4271,4061,417243,9001,417
2005-07-211,4211,4311,4161,428481,0001,428
2005-07-201,4071,4271,4071,425438,6001,425
2005-07-191,4251,4301,4021,403389,5001,403
2005-07-151,4381,4541,4381,445370,4001,445
2005-07-141,4271,4411,4271,434281,8001,434
2005-07-131,4461,4491,4311,439260,5001,439
2005-07-121,4351,4501,4261,445333,1001,445
2005-07-111,4211,4351,4101,417466,5001,417
2005-07-081,4231,4481,4201,428244,1001,428
2005-07-071,4501,4621,4271,443581,3001,443
2005-07-061,4211,4641,4191,460819,6001,460
2005-07-051,4251,4271,4181,419241,3001,419
2005-07-041,4191,4201,4071,420274,6001,420
2005-07-011,4061,4241,3971,419513,6001,419
2005-06-301,4051,4081,3981,402449,3001,402
2005-06-291,4001,4181,3951,4131,680,8001,413
2005-06-281,3101,3901,3101,3632,496,8001,363
2005-06-271,3101,3121,2781,278629,6001,278
2005-06-241,2851,3171,2811,312777,9001,312
2005-06-231,2881,3001,2771,285613,2001,285
2005-06-221,2971,2981,2581,2691,304,4001,269
2005-06-211,3101,3171,2851,288588,9001,288
2005-06-201,3271,3281,2971,299848,2001,299
2005-06-171,3351,3401,3211,327407,8001,327
2005-06-161,3291,3461,3221,329597,0001,329
2005-06-151,3301,3331,3181,322448,6001,322
2005-06-141,3071,3251,3071,3181,047,6001,318
2005-06-131,3381,3491,2971,3071,054,6001,307
2005-06-101,3121,3601,2901,338944,2001,338
2005-06-091,4301,4301,3311,3521,106,3001,352
2005-06-081,4351,4411,4221,425202,5001,425
2005-06-071,4411,4461,4231,434247,5001,434
2005-06-061,4211,4411,4151,435125,4001,435
2005-06-031,4361,4391,4201,431150,4001,431
2005-06-021,4301,4551,4301,435273,1001,435
2005-06-011,4181,4481,4181,441107,5001,441
2005-05-311,4321,4381,4221,434148,5001,434
2005-05-301,4141,4351,4011,431405,7001,431
2005-05-271,4191,4241,4001,416164,2001,416
2005-05-261,4001,4261,4001,420165,9001,420
2005-05-251,4581,4631,4201,424144,7001,424
2005-05-241,4601,4671,4501,458360,8001,458
2005-05-231,4431,4511,4331,450144,7001,450
2005-05-201,4211,4411,4181,435309,8001,435
2005-05-191,4241,4351,4181,421344,8001,421
2005-05-181,4351,4411,4021,407329,5001,407
2005-05-171,4601,4661,4181,435231,7001,435
2005-05-161,4641,4701,4501,460159,9001,460
2005-05-131,4531,4661,4481,463203,6001,463
2005-05-121,4801,4901,4601,467137,1001,467
2005-05-111,4701,4981,4681,490271,1001,490
2005-05-101,4951,4951,4791,480124,1001,480
2005-05-091,4871,4961,4841,495153,8001,495
2005-05-061,4801,4921,4771,482150,4001,482
2005-05-021,4721,4761,4571,470205,2001,470
2005-04-281,4681,4781,4601,472281,9001,472
2005-04-271,4421,4671,4421,461138,7001,461
2005-04-261,4611,4611,4491,459183,7001,459
2005-04-251,4511,4641,4511,461222,5001,461
2005-04-221,4701,4701,4271,451281,0001,451
2005-04-211,4581,4601,4201,439854,4001,439
2005-04-201,4531,4781,4451,468514,4001,468
2005-04-191,3541,4121,3541,396284,4001,396
2005-04-181,3881,3981,3451,353255,5001,353
2005-04-151,4321,4361,4081,408281,9001,408
2005-04-141,4441,4451,4241,432251,0001,432
2005-04-131,4501,4511,4421,444153,0001,444
2005-04-121,4501,4601,4451,446200,8001,446
2005-04-111,4581,4651,4411,450355,9001,450
2005-04-081,4451,4731,4381,470677,6001,470
2005-04-071,4831,4831,4581,459344,2001,459
2005-04-061,4761,4891,4521,470305,2001,470
2005-04-051,5001,5001,4741,481242,3001,481
2005-04-041,4841,4921,4721,491523,8001,491
2005-04-011,4441,4731,4251,472515,5001,472
2005-03-311,4351,4841,4271,484322,8001,484
2005-03-301,4521,4801,4261,443247,8001,443
2005-03-291,4991,5081,4711,492194,8001,492
2005-03-281,5201,5201,4801,496228,7001,496
2005-03-251,5291,5291,4801,507164,8001,507
2005-03-241,4861,5201,4841,503199,8001,503
2005-03-231,5011,5191,4671,489528,3001,489
2005-03-221,5001,5951,4911,5251,108,2001,525
2005-03-181,4371,4831,4251,483658,6001,483
2005-03-171,4201,4301,4121,421190,9001,421
2005-03-161,4441,4451,4111,426692,6001,426
2005-03-151,4261,4551,4131,4481,363,1001,448
2005-03-141,3611,3661,3461,346503,9001,346
2005-03-111,3701,3701,3481,349473,2001,349
2005-03-101,3681,3741,3311,353307,8001,353
2005-03-091,3611,3721,3611,369379,0001,369
2005-03-081,3451,3661,3401,361369,1001,361
2005-03-071,3461,3461,3251,337165,2001,337
2005-03-041,3331,3511,3251,346181,4001,346
2005-03-031,3401,3561,3221,353247,5001,353
2005-03-021,3501,3531,3441,345309,8001,345
2005-03-011,3501,3501,3311,338208,3001,338
2005-02-281,3401,3541,3401,354192,5001,354
2005-02-251,3371,3451,3221,340381,7001,340
2005-02-241,3501,3501,3261,337231,7001,337
2005-02-231,3351,3541,3321,342196,3001,342
2005-02-221,3301,3381,3271,335214,2001,335
2005-02-211,3501,3501,3201,320274,7001,320
2005-02-181,3201,3681,3081,340368,9001,340
2005-02-171,3311,3411,3161,325254,7001,325
2005-02-161,3711,3711,3341,340369,0001,340
2005-02-151,3761,3761,3581,370231,0001,370
2005-02-141,3731,3901,3561,356564,4001,356
2005-02-101,3741,3931,3521,379467,3001,379
2005-02-091,3861,3861,3571,360229,7001,360
2005-02-081,3881,3881,3781,385110,1001,385
2005-02-071,3901,4001,3781,389142,9001,389
2005-02-041,3851,3941,3711,388248,5001,388
2005-02-031,3691,4201,3671,402995,2001,402
2005-02-021,3501,3661,3491,363322,7001,363
2005-02-011,3391,3491,3381,349224,4001,349
2005-01-311,3281,3451,3151,332320,7001,332
2005-01-281,3491,3501,3221,336243,5001,336
2005-01-271,3501,3581,3421,350278,9001,350
2005-01-261,3301,3601,3301,352303,0001,352
2005-01-251,3271,3291,3181,323233,6001,323
2005-01-241,3101,3341,3081,322325,4001,322
2005-01-211,3051,3251,3011,320196,6001,320
2005-01-201,3401,3401,3141,325305,9001,325
2005-01-191,3401,3491,3381,341333,6001,341
2005-01-181,3761,3761,3321,355459,9001,355
2005-01-171,3941,4051,3561,362758,0001,362
2005-01-141,3601,3951,3451,394711,0001,394
2005-01-131,3501,3691,3501,360680,3001,360
2005-01-121,3381,3481,3251,333351,9001,333
2005-01-111,3041,3741,2951,3441,262,7001,344
2005-01-071,2501,3051,2501,297826,5001,297
2005-01-061,2491,2551,2361,244530,2001,244
2005-01-051,2281,2451,2281,23998,7001,239
2005-01-041,2491,2561,2391,23972,9001,239

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