6136 OSG の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 982 | 983 | 964 | 964 | 110,000 | 964 |
| 2009-12-29 | 971 | 975 | 960 | 975 | 141,600 | 975 |
| 2009-12-28 | 965 | 982 | 965 | 971 | 119,800 | 971 |
| 2009-12-25 | 962 | 969 | 956 | 965 | 101,500 | 965 |
| 2009-12-24 | 958 | 969 | 950 | 961 | 129,800 | 961 |
| 2009-12-22 | 959 | 964 | 930 | 958 | 252,300 | 958 |
| 2009-12-21 | 972 | 972 | 955 | 962 | 133,900 | 962 |
| 2009-12-18 | 967 | 985 | 957 | 974 | 356,700 | 974 |
| 2009-12-17 | 948 | 967 | 936 | 961 | 357,800 | 961 |
| 2009-12-16 | 928 | 961 | 916 | 943 | 243,300 | 943 |
| 2009-12-15 | 900 | 935 | 895 | 926 | 232,100 | 926 |
| 2009-12-14 | 924 | 925 | 904 | 920 | 221,300 | 920 |
| 2009-12-11 | 900 | 928 | 892 | 923 | 270,200 | 923 |
| 2009-12-10 | 910 | 922 | 893 | 899 | 167,100 | 899 |
| 2009-12-09 | 919 | 919 | 889 | 910 | 343,700 | 910 |
| 2009-12-08 | 925 | 935 | 896 | 921 | 352,400 | 921 |
| 2009-12-07 | 901 | 922 | 901 | 920 | 305,900 | 920 |
| 2009-12-04 | 885 | 886 | 866 | 876 | 193,800 | 876 |
| 2009-12-03 | 855 | 886 | 850 | 877 | 260,400 | 877 |
| 2009-12-02 | 837 | 847 | 817 | 845 | 294,000 | 845 |
| 2009-12-01 | 789 | 836 | 783 | 836 | 336,000 | 836 |
| 2009-11-30 | 761 | 797 | 761 | 789 | 319,600 | 789 |
| 2009-11-27 | 792 | 792 | 755 | 759 | 390,900 | 759 |
| 2009-11-26 | 792 | 812 | 782 | 802 | 195,600 | 802 |
| 2009-11-25 | 806 | 806 | 776 | 806 | 492,500 | 806 |
| 2009-11-24 | 788 | 833 | 780 | 807 | 525,300 | 807 |
| 2009-11-20 | 818 | 825 | 786 | 788 | 599,400 | 788 |
| 2009-11-19 | 857 | 860 | 837 | 848 | 139,200 | 848 |
| 2009-11-18 | 863 | 872 | 846 | 856 | 479,700 | 856 |
| 2009-11-17 | 868 | 872 | 848 | 862 | 265,300 | 862 |
| 2009-11-16 | 841 | 864 | 830 | 864 | 314,100 | 864 |
| 2009-11-13 | 843 | 856 | 832 | 841 | 260,900 | 841 |
| 2009-11-12 | 875 | 876 | 828 | 851 | 391,100 | 851 |
| 2009-11-11 | 895 | 896 | 866 | 875 | 157,200 | 875 |
| 2009-11-10 | 888 | 909 | 880 | 894 | 170,700 | 894 |
| 2009-11-09 | 895 | 895 | 877 | 886 | 96,100 | 886 |
| 2009-11-06 | 903 | 903 | 876 | 892 | 188,800 | 892 |
| 2009-11-05 | 920 | 928 | 886 | 895 | 227,700 | 895 |
| 2009-11-04 | 900 | 931 | 890 | 930 | 339,100 | 930 |
| 2009-11-02 | 902 | 910 | 883 | 909 | 218,400 | 909 |
| 2009-10-30 | 875 | 905 | 875 | 901 | 227,600 | 901 |
| 2009-10-29 | 901 | 902 | 858 | 867 | 559,500 | 867 |
| 2009-10-28 | 937 | 941 | 918 | 926 | 229,200 | 926 |
| 2009-10-27 | 953 | 954 | 922 | 931 | 158,700 | 931 |
| 2009-10-26 | 925 | 957 | 925 | 954 | 289,100 | 954 |
| 2009-10-23 | 937 | 937 | 921 | 925 | 156,500 | 925 |
| 2009-10-22 | 900 | 922 | 895 | 922 | 266,200 | 922 |
| 2009-10-21 | 922 | 924 | 907 | 907 | 250,800 | 907 |
| 2009-10-20 | 933 | 936 | 927 | 932 | 201,300 | 932 |
| 2009-10-19 | 900 | 916 | 889 | 913 | 164,400 | 913 |
| 2009-10-16 | 940 | 940 | 907 | 915 | 168,700 | 915 |
| 2009-10-15 | 897 | 932 | 894 | 923 | 418,200 | 923 |
| 2009-10-14 | 896 | 899 | 874 | 889 | 291,900 | 889 |
| 2009-10-13 | 875 | 890 | 873 | 883 | 163,900 | 883 |
| 2009-10-09 | 865 | 867 | 850 | 865 | 157,400 | 865 |
| 2009-10-08 | 851 | 865 | 829 | 855 | 182,400 | 855 |
| 2009-10-07 | 826 | 856 | 823 | 851 | 135,800 | 851 |
| 2009-10-06 | 863 | 863 | 823 | 835 | 309,600 | 835 |
| 2009-10-05 | 859 | 860 | 835 | 853 | 263,400 | 853 |
| 2009-10-02 | 877 | 877 | 838 | 862 | 452,700 | 862 |
| 2009-10-01 | 905 | 911 | 882 | 891 | 591,000 | 891 |
| 2009-09-30 | 919 | 925 | 913 | 922 | 326,300 | 922 |
| 2009-09-29 | 920 | 928 | 905 | 919 | 585,400 | 919 |
| 2009-09-28 | 927 | 941 | 919 | 933 | 353,700 | 933 |
| 2009-09-25 | 954 | 954 | 918 | 938 | 200,500 | 938 |
| 2009-09-24 | 935 | 955 | 932 | 954 | 275,200 | 954 |
| 2009-09-18 | 908 | 925 | 901 | 925 | 180,200 | 925 |
| 2009-09-17 | 891 | 920 | 886 | 919 | 198,300 | 919 |
| 2009-09-16 | 894 | 908 | 884 | 886 | 175,800 | 886 |
| 2009-09-15 | 899 | 907 | 887 | 895 | 195,300 | 895 |
| 2009-09-14 | 930 | 930 | 888 | 899 | 146,400 | 899 |
| 2009-09-11 | 944 | 944 | 923 | 930 | 243,000 | 930 |
| 2009-09-10 | 905 | 938 | 905 | 933 | 144,300 | 933 |
| 2009-09-09 | 907 | 919 | 902 | 907 | 55,800 | 907 |
| 2009-09-08 | 909 | 921 | 900 | 917 | 118,000 | 917 |
| 2009-09-07 | 896 | 920 | 886 | 908 | 211,900 | 908 |
| 2009-09-04 | 896 | 914 | 875 | 886 | 177,000 | 886 |
| 2009-09-03 | 911 | 923 | 902 | 903 | 233,700 | 903 |
| 2009-09-02 | 921 | 928 | 901 | 914 | 306,200 | 914 |
| 2009-09-01 | 965 | 965 | 896 | 931 | 565,800 | 931 |
| 2009-08-31 | 988 | 1,004 | 957 | 966 | 199,800 | 966 |
| 2009-08-28 | 990 | 994 | 974 | 992 | 179,900 | 992 |
| 2009-08-27 | 985 | 989 | 965 | 987 | 250,400 | 987 |
| 2009-08-26 | 984 | 990 | 968 | 985 | 200,700 | 985 |
| 2009-08-25 | 980 | 990 | 976 | 984 | 138,000 | 984 |
| 2009-08-24 | 957 | 995 | 956 | 985 | 177,000 | 985 |
| 2009-08-21 | 951 | 957 | 932 | 956 | 214,600 | 956 |
| 2009-08-20 | 961 | 968 | 953 | 961 | 180,700 | 961 |
| 2009-08-19 | 949 | 976 | 949 | 971 | 338,500 | 971 |
| 2009-08-18 | 948 | 958 | 936 | 957 | 271,800 | 957 |
| 2009-08-17 | 961 | 968 | 953 | 958 | 418,200 | 958 |
| 2009-08-14 | 945 | 964 | 937 | 955 | 304,100 | 955 |
| 2009-08-13 | 933 | 942 | 923 | 939 | 127,800 | 939 |
| 2009-08-12 | 947 | 948 | 917 | 923 | 205,900 | 923 |
| 2009-08-11 | 938 | 948 | 925 | 947 | 183,000 | 947 |
| 2009-08-10 | 907 | 939 | 907 | 938 | 232,900 | 938 |
| 2009-08-07 | 897 | 907 | 889 | 903 | 154,400 | 903 |
| 2009-08-06 | 902 | 910 | 898 | 907 | 133,300 | 907 |
| 2009-08-05 | 909 | 911 | 897 | 900 | 245,200 | 900 |
| 2009-08-04 | 905 | 910 | 898 | 900 | 280,800 | 900 |
| 2009-08-03 | 871 | 885 | 871 | 884 | 144,600 | 884 |
| 2009-07-31 | 875 | 880 | 860 | 869 | 256,200 | 869 |
| 2009-07-30 | 850 | 854 | 830 | 850 | 110,800 | 850 |
| 2009-07-29 | 838 | 853 | 836 | 853 | 148,700 | 853 |
| 2009-07-28 | 852 | 852 | 806 | 840 | 213,500 | 840 |
| 2009-07-27 | 840 | 849 | 837 | 842 | 115,000 | 842 |
| 2009-07-24 | 828 | 834 | 808 | 832 | 143,100 | 832 |
| 2009-07-23 | 823 | 833 | 812 | 819 | 117,700 | 819 |
| 2009-07-22 | 816 | 828 | 801 | 825 | 164,400 | 825 |
| 2009-07-21 | 800 | 813 | 789 | 812 | 344,300 | 812 |
| 2009-07-17 | 781 | 782 | 757 | 762 | 249,200 | 762 |
| 2009-07-16 | 760 | 783 | 757 | 771 | 194,100 | 771 |
| 2009-07-15 | 760 | 761 | 746 | 748 | 380,900 | 748 |
| 2009-07-14 | 746 | 768 | 743 | 757 | 371,000 | 757 |
| 2009-07-13 | 760 | 760 | 733 | 741 | 443,200 | 741 |
| 2009-07-10 | 780 | 780 | 755 | 760 | 492,200 | 760 |
| 2009-07-09 | 800 | 804 | 786 | 786 | 424,800 | 786 |
| 2009-07-08 | 800 | 809 | 799 | 807 | 311,200 | 807 |
| 2009-07-07 | 816 | 820 | 804 | 810 | 310,300 | 810 |
| 2009-07-06 | 805 | 812 | 799 | 807 | 275,200 | 807 |
| 2009-07-03 | 801 | 813 | 785 | 809 | 252,400 | 809 |
| 2009-07-02 | 817 | 817 | 807 | 811 | 279,900 | 811 |
| 2009-07-01 | 819 | 822 | 801 | 816 | 573,000 | 816 |
| 2009-06-30 | 830 | 830 | 815 | 819 | 203,300 | 819 |
| 2009-06-29 | 818 | 830 | 801 | 816 | 325,800 | 816 |
| 2009-06-26 | 828 | 833 | 816 | 818 | 457,400 | 818 |
| 2009-06-25 | 747 | 812 | 747 | 803 | 691,600 | 803 |
| 2009-06-24 | 737 | 747 | 728 | 744 | 272,300 | 744 |
| 2009-06-23 | 740 | 742 | 725 | 732 | 294,400 | 732 |
| 2009-06-22 | 740 | 750 | 722 | 743 | 274,700 | 743 |
| 2009-06-19 | 746 | 746 | 731 | 738 | 278,800 | 738 |
| 2009-06-18 | 749 | 749 | 728 | 737 | 272,600 | 737 |
| 2009-06-17 | 721 | 750 | 718 | 739 | 318,100 | 739 |
| 2009-06-16 | 725 | 732 | 709 | 720 | 415,400 | 720 |
| 2009-06-15 | 771 | 776 | 739 | 745 | 535,500 | 745 |
| 2009-06-12 | 767 | 776 | 765 | 765 | 404,000 | 765 |
| 2009-06-11 | 753 | 765 | 744 | 765 | 210,300 | 765 |
| 2009-06-10 | 743 | 758 | 731 | 753 | 348,100 | 753 |
| 2009-06-09 | 735 | 764 | 733 | 753 | 456,200 | 753 |
| 2009-06-08 | 719 | 734 | 716 | 729 | 238,700 | 729 |
| 2009-06-05 | 714 | 720 | 711 | 718 | 146,600 | 718 |
| 2009-06-04 | 712 | 735 | 701 | 724 | 372,100 | 724 |
| 2009-06-03 | 698 | 713 | 691 | 708 | 255,400 | 708 |
| 2009-06-02 | 709 | 709 | 693 | 695 | 165,700 | 695 |
| 2009-06-01 | 681 | 698 | 678 | 691 | 328,800 | 691 |
| 2009-05-29 | 662 | 675 | 657 | 670 | 282,500 | 670 |
| 2009-05-28 | 648 | 676 | 645 | 672 | 259,800 | 672 |
| 2009-05-27 | 661 | 661 | 645 | 651 | 121,400 | 651 |
| 2009-05-26 | 660 | 672 | 647 | 651 | 222,900 | 651 |
| 2009-05-25 | 637 | 642 | 633 | 640 | 192,000 | 640 |
| 2009-05-22 | 641 | 642 | 631 | 635 | 122,100 | 635 |
| 2009-05-21 | 636 | 649 | 631 | 646 | 148,400 | 646 |
| 2009-05-20 | 645 | 658 | 641 | 656 | 145,500 | 656 |
| 2009-05-19 | 648 | 651 | 633 | 644 | 182,600 | 644 |
| 2009-05-18 | 664 | 664 | 626 | 628 | 237,100 | 628 |
| 2009-05-15 | 635 | 650 | 632 | 645 | 196,200 | 645 |
| 2009-05-14 | 650 | 654 | 628 | 632 | 222,800 | 632 |
| 2009-05-13 | 672 | 674 | 657 | 666 | 203,600 | 666 |
| 2009-05-12 | 671 | 677 | 659 | 663 | 247,000 | 663 |
| 2009-05-11 | 691 | 695 | 662 | 671 | 282,300 | 671 |
| 2009-05-08 | 669 | 684 | 654 | 684 | 258,500 | 684 |
| 2009-05-07 | 638 | 662 | 631 | 661 | 269,700 | 661 |
| 2009-05-01 | 626 | 632 | 610 | 619 | 349,600 | 619 |
| 2009-04-30 | 615 | 623 | 605 | 620 | 400,600 | 620 |
| 2009-04-28 | 611 | 615 | 597 | 599 | 673,500 | 599 |
| 2009-04-27 | 604 | 615 | 591 | 607 | 805,600 | 607 |
| 2009-04-24 | 608 | 613 | 597 | 604 | 466,500 | 604 |
| 2009-04-23 | 597 | 606 | 589 | 599 | 483,900 | 599 |
| 2009-04-22 | 611 | 611 | 588 | 596 | 300,000 | 596 |
| 2009-04-21 | 615 | 615 | 586 | 601 | 382,500 | 601 |
| 2009-04-20 | 634 | 636 | 623 | 630 | 269,100 | 630 |
| 2009-04-17 | 642 | 645 | 626 | 633 | 431,000 | 633 |
| 2009-04-16 | 629 | 663 | 621 | 632 | 431,900 | 632 |
| 2009-04-15 | 650 | 652 | 621 | 635 | 457,800 | 635 |
| 2009-04-14 | 660 | 660 | 625 | 650 | 342,300 | 650 |
| 2009-04-13 | 655 | 674 | 649 | 662 | 366,300 | 662 |
| 2009-04-10 | 659 | 662 | 630 | 646 | 253,500 | 646 |
| 2009-04-09 | 636 | 654 | 636 | 649 | 202,400 | 649 |
| 2009-04-08 | 657 | 657 | 627 | 628 | 193,800 | 628 |
| 2009-04-07 | 672 | 685 | 645 | 658 | 375,900 | 658 |
| 2009-04-06 | 664 | 686 | 662 | 671 | 414,600 | 671 |
| 2009-04-03 | 647 | 660 | 635 | 656 | 512,200 | 656 |
| 2009-04-02 | 641 | 645 | 626 | 637 | 332,600 | 637 |
| 2009-04-01 | 599 | 639 | 598 | 631 | 406,100 | 631 |
| 2009-03-31 | 571 | 625 | 567 | 599 | 499,300 | 599 |
| 2009-03-30 | 611 | 626 | 575 | 576 | 214,900 | 576 |
| 2009-03-27 | 635 | 642 | 620 | 621 | 300,700 | 621 |
| 2009-03-26 | 583 | 614 | 583 | 610 | 300,900 | 610 |
| 2009-03-25 | 586 | 588 | 572 | 582 | 263,600 | 582 |
| 2009-03-24 | 566 | 588 | 566 | 586 | 332,000 | 586 |
| 2009-03-23 | 530 | 562 | 530 | 560 | 234,100 | 560 |
| 2009-03-19 | 553 | 553 | 534 | 539 | 204,700 | 539 |
| 2009-03-18 | 571 | 573 | 546 | 547 | 260,700 | 547 |
| 2009-03-17 | 544 | 556 | 543 | 555 | 534,700 | 555 |
| 2009-03-16 | 521 | 535 | 521 | 528 | 210,600 | 528 |
| 2009-03-13 | 512 | 538 | 512 | 521 | 313,000 | 521 |
| 2009-03-12 | 534 | 538 | 509 | 514 | 255,900 | 514 |
| 2009-03-11 | 544 | 544 | 528 | 531 | 147,700 | 531 |
| 2009-03-10 | 512 | 526 | 510 | 514 | 152,600 | 514 |
| 2009-03-09 | 516 | 522 | 509 | 512 | 226,000 | 512 |
| 2009-03-06 | 535 | 544 | 517 | 519 | 309,600 | 519 |
| 2009-03-05 | 541 | 541 | 520 | 535 | 259,000 | 535 |
| 2009-03-04 | 515 | 527 | 506 | 521 | 217,100 | 521 |
| 2009-03-03 | 504 | 519 | 503 | 514 | 221,500 | 514 |
| 2009-03-02 | 507 | 521 | 501 | 509 | 149,900 | 509 |
| 2009-02-27 | 518 | 522 | 501 | 513 | 401,300 | 513 |
| 2009-02-26 | 550 | 555 | 523 | 528 | 370,800 | 528 |
| 2009-02-25 | 537 | 545 | 522 | 534 | 216,300 | 534 |
| 2009-02-24 | 498 | 522 | 495 | 518 | 342,900 | 518 |
| 2009-02-23 | 501 | 512 | 496 | 504 | 246,300 | 504 |
| 2009-02-20 | 518 | 518 | 498 | 501 | 242,300 | 501 |
| 2009-02-19 | 519 | 519 | 504 | 514 | 222,200 | 514 |
| 2009-02-18 | 494 | 530 | 491 | 520 | 521,900 | 520 |
| 2009-02-17 | 521 | 522 | 498 | 499 | 313,200 | 499 |
| 2009-02-16 | 535 | 542 | 524 | 527 | 248,200 | 527 |
| 2009-02-13 | 529 | 540 | 519 | 532 | 360,600 | 532 |
| 2009-02-12 | 520 | 534 | 507 | 523 | 398,900 | 523 |
| 2009-02-10 | 540 | 545 | 517 | 523 | 476,800 | 523 |
| 2009-02-09 | 566 | 566 | 544 | 545 | 137,700 | 545 |
| 2009-02-06 | 560 | 568 | 540 | 546 | 429,400 | 546 |
| 2009-02-05 | 566 | 567 | 550 | 554 | 405,800 | 554 |
| 2009-02-04 | 547 | 569 | 543 | 566 | 376,400 | 566 |
| 2009-02-03 | 541 | 556 | 538 | 541 | 252,500 | 541 |
| 2009-02-02 | 554 | 560 | 530 | 542 | 368,000 | 542 |
| 2009-01-30 | 560 | 565 | 550 | 554 | 249,100 | 554 |
| 2009-01-29 | 566 | 578 | 561 | 568 | 231,000 | 568 |
| 2009-01-28 | 577 | 586 | 564 | 568 | 349,100 | 568 |
| 2009-01-27 | 554 | 581 | 550 | 577 | 306,700 | 577 |
| 2009-01-26 | 542 | 560 | 538 | 544 | 272,200 | 544 |
| 2009-01-23 | 560 | 574 | 535 | 539 | 630,500 | 539 |
| 2009-01-22 | 593 | 598 | 562 | 578 | 408,400 | 578 |
| 2009-01-21 | 596 | 623 | 596 | 597 | 302,300 | 597 |
| 2009-01-20 | 639 | 641 | 612 | 626 | 194,300 | 626 |
| 2009-01-19 | 650 | 654 | 638 | 639 | 289,600 | 639 |
| 2009-01-16 | 594 | 634 | 594 | 633 | 712,100 | 633 |
| 2009-01-15 | 609 | 620 | 580 | 602 | 1,002,200 | 602 |
| 2009-01-14 | 580 | 606 | 572 | 599 | 721,500 | 599 |
| 2009-01-13 | 652 | 652 | 615 | 621 | 517,300 | 621 |
| 2009-01-09 | 706 | 711 | 670 | 671 | 317,200 | 671 |
| 2009-01-08 | 727 | 733 | 703 | 706 | 285,500 | 706 |
| 2009-01-07 | 718 | 738 | 714 | 737 | 294,500 | 737 |
| 2009-01-06 | 759 | 759 | 699 | 708 | 596,800 | 708 |
| 2009-01-05 | 763 | 776 | 760 | 766 | 98,900 | 766 |
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