6136 OSG の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	956	969	951	969	144,700	969
2011-12-29	954	956	940	955	252,200	955
2011-12-28	971	972	960	961	244,700	961
2011-12-27	971	977	963	975	229,100	975
2011-12-26	959	972	957	965	141,200	965
2011-12-22	948	955	940	951	291,200	951
2011-12-21	952	958	943	949	271,200	949
2011-12-20	937	956	933	935	398,300	935
2011-12-19	902	921	877	907	210,800	907
2011-12-16	930	938	909	917	231,100	917
2011-12-15	950	953	922	924	165,800	924
2011-12-14	961	961	945	950	146,400	950
2011-12-13	964	970	957	961	149,700	961
2011-12-12	967	971	961	965	142,700	965
2011-12-09	946	960	946	952	241,700	952
2011-12-08	975	976	956	961	227,800	961
2011-12-07	983	992	979	987	180,000	987
2011-12-06	1,009	1,011	975	978	202,800	978
2011-12-05	1,033	1,038	1,011	1,018	150,800	1,018
2011-12-02	1,020	1,035	1,011	1,027	124,100	1,027
2011-12-01	1,003	1,022	1,000	1,009	185,800	1,009
2011-11-30	995	995	966	988	104,000	988
2011-11-29	988	1,004	977	1,004	160,800	1,004
2011-11-28	967	989	963	983	177,800	983
2011-11-25	973	982	963	964	138,700	964
2011-11-24	981	987	970	973	161,000	973
2011-11-22	989	1,013	976	1,003	120,200	1,003
2011-11-21	999	1,015	994	1,005	146,200	1,005
2011-11-18	989	1,005	977	1,001	210,500	1,001
2011-11-17	967	990	963	988	121,900	988
2011-11-16	980	986	963	969	108,800	969
2011-11-15	985	992	979	981	158,100	981
2011-11-14	982	986	973	984	80,000	984
2011-11-11	969	976	950	968	140,000	968
2011-11-10	971	979	954	969	165,300	969
2011-11-09	979	999	970	998	209,900	998
2011-11-08	979	986	962	968	142,400	968
2011-11-07	980	986	971	979	120,600	979
2011-11-04	969	1,000	969	994	175,200	994
2011-11-02	967	968	945	957	270,700	957
2011-11-01	1,011	1,013	985	989	208,100	989
2011-10-31	1,038	1,051	1,017	1,017	158,700	1,017
2011-10-28	1,068	1,070	1,037	1,040	150,400	1,040
2011-10-27	1,027	1,057	1,009	1,050	122,200	1,050
2011-10-26	998	1,039	994	1,025	108,200	1,025
2011-10-25	1,044	1,075	1,015	1,018	205,300	1,018
2011-10-24	1,003	1,044	1,003	1,040	218,700	1,040
2011-10-21	974	997	973	992	143,900	992
2011-10-20	985	988	965	976	135,900	976
2011-10-19	1,023	1,024	986	990	336,800	990
2011-10-18	1,013	1,013	990	1,011	205,400	1,011
2011-10-17	1,021	1,030	1,011	1,012	177,100	1,012
2011-10-14	1,025	1,027	1,004	1,005	197,300	1,005
2011-10-13	1,024	1,040	1,020	1,038	271,200	1,038
2011-10-12	1,002	1,036	990	1,023	489,200	1,023
2011-10-11	980	1,025	978	1,019	501,300	1,019
2011-10-07	916	992	915	978	855,600	978
2011-10-06	837	883	837	876	211,200	876
2011-10-05	863	863	831	832	277,500	832
2011-10-04	867	870	843	864	312,000	864
2011-10-03	925	925	861	890	292,100	890
2011-09-30	951	961	921	942	278,500	942
2011-09-29	903	935	896	935	173,400	935
2011-09-28	900	923	896	917	237,500	917
2011-09-27	864	887	856	886	202,800	886
2011-09-26	872	876	842	849	343,600	849
2011-09-22	875	875	853	866	236,400	866
2011-09-21	897	904	880	890	114,200	890
2011-09-20	926	926	879	890	222,700	890
2011-09-16	902	928	897	925	301,200	925
2011-09-15	880	893	871	876	163,600	876
2011-09-14	892	913	858	865	396,300	865
2011-09-13	855	885	854	882	408,800	882
2011-09-12	853	857	825	847	620,200	847
2011-09-09	922	926	867	870	606,000	870
2011-09-08	942	944	913	922	226,100	922
2011-09-07	926	929	911	922	312,900	922
2011-09-06	943	954	906	911	250,100	911
2011-09-05	972	972	935	941	226,300	941
2011-09-02	1,000	1,008	972	987	348,700	987
2011-09-01	1,009	1,020	995	1,002	225,300	1,002
2011-08-31	1,000	1,002	981	994	401,000	994
2011-08-30	1,008	1,016	987	1,000	479,300	1,000
2011-08-29	980	998	957	987	379,300	987
2011-08-26	968	980	954	977	264,100	977
2011-08-25	966	984	952	967	379,700	967
2011-08-24	963	994	942	951	401,600	951
2011-08-23	951	965	931	961	380,100	961
2011-08-22	987	1,000	947	948	440,000	948
2011-08-19	1,015	1,015	985	988	419,000	988
2011-08-18	1,085	1,085	1,031	1,033	404,900	1,033
2011-08-17	1,104	1,113	1,082	1,098	234,500	1,098
2011-08-16	1,136	1,141	1,110	1,117	386,200	1,117
2011-08-15	1,125	1,127	1,103	1,106	213,600	1,106
2011-08-12	1,100	1,111	1,084	1,095	471,600	1,095
2011-08-11	1,068	1,093	1,067	1,075	325,200	1,075
2011-08-10	1,125	1,133	1,080	1,085	378,500	1,085
2011-08-09	1,065	1,102	1,043	1,102	345,300	1,102
2011-08-08	1,122	1,130	1,100	1,104	280,100	1,104
2011-08-05	1,119	1,153	1,108	1,148	347,100	1,148
2011-08-04	1,185	1,205	1,183	1,191	336,200	1,191
2011-08-03	1,190	1,190	1,163	1,167	506,900	1,167
2011-08-02	1,253	1,253	1,197	1,203	516,100	1,203
2011-08-01	1,239	1,260	1,239	1,253	357,600	1,253
2011-07-29	1,253	1,253	1,233	1,239	294,200	1,239
2011-07-28	1,241	1,259	1,241	1,250	220,800	1,250
2011-07-27	1,259	1,260	1,243	1,259	218,600	1,259
2011-07-26	1,265	1,265	1,241	1,254	248,200	1,254
2011-07-25	1,250	1,277	1,244	1,265	393,400	1,265
2011-07-22	1,227	1,239	1,227	1,234	432,700	1,234
2011-07-21	1,218	1,234	1,215	1,227	505,400	1,227
2011-07-20	1,212	1,230	1,201	1,209	286,400	1,209
2011-07-19	1,197	1,206	1,194	1,199	404,200	1,199
2011-07-15	1,167	1,214	1,167	1,210	639,400	1,210
2011-07-14	1,167	1,178	1,165	1,171	175,700	1,171
2011-07-13	1,150	1,172	1,150	1,167	145,000	1,167
2011-07-12	1,154	1,178	1,148	1,158	318,300	1,158
2011-07-11	1,170	1,178	1,164	1,173	253,700	1,173
2011-07-08	1,154	1,170	1,154	1,160	230,700	1,160
2011-07-07	1,142	1,160	1,128	1,153	170,800	1,153
2011-07-06	1,145	1,147	1,125	1,143	229,700	1,143
2011-07-05	1,142	1,147	1,134	1,140	142,700	1,140
2011-07-04	1,150	1,159	1,133	1,138	266,300	1,138
2011-07-01	1,125	1,143	1,125	1,133	242,700	1,133
2011-06-30	1,110	1,120	1,104	1,118	242,600	1,118
2011-06-29	1,103	1,109	1,099	1,107	175,700	1,107
2011-06-28	1,100	1,112	1,097	1,102	300,300	1,102
2011-06-27	1,085	1,088	1,070	1,071	250,900	1,071
2011-06-24	1,046	1,086	1,045	1,083	586,300	1,083
2011-06-23	1,034	1,051	1,024	1,039	233,300	1,039
2011-06-22	1,033	1,061	1,029	1,050	553,100	1,050
2011-06-21	1,001	1,020	997	1,019	446,300	1,019
2011-06-20	990	998	984	987	128,800	987
2011-06-17	989	994	975	979	231,300	979
2011-06-16	988	993	980	988	198,100	988
2011-06-15	995	995	985	990	179,000	990
2011-06-14	994	996	982	989	203,500	989
2011-06-13	1,000	1,003	985	997	158,800	997
2011-06-10	1,000	1,013	996	1,002	319,800	1,002
2011-06-09	1,012	1,014	1,008	1,009	121,200	1,009
2011-06-08	1,019	1,032	1,012	1,016	179,900	1,016
2011-06-07	1,010	1,034	1,008	1,029	80,100	1,029
2011-06-06	1,017	1,022	1,006	1,013	85,400	1,013
2011-06-03	1,030	1,064	1,022	1,022	108,600	1,022
2011-06-02	1,032	1,055	1,032	1,038	119,700	1,038
2011-06-01	1,062	1,066	1,044	1,061	145,700	1,061
2011-05-31	1,040	1,066	1,035	1,060	388,000	1,060
2011-05-30	1,026	1,032	1,011	1,029	135,100	1,029
2011-05-27	1,029	1,044	1,021	1,030	154,300	1,030
2011-05-26	1,002	1,029	1,002	1,027	107,100	1,027
2011-05-25	1,015	1,021	1,001	1,002	99,600	1,002
2011-05-24	1,003	1,020	1,002	1,014	95,000	1,014
2011-05-23	1,026	1,026	996	1,004	116,500	1,004
2011-05-20	1,038	1,043	1,025	1,025	70,700	1,025
2011-05-19	1,059	1,064	1,035	1,038	112,100	1,038
2011-05-18	1,022	1,049	1,018	1,044	123,400	1,044
2011-05-17	1,029	1,029	1,014	1,020	120,900	1,020
2011-05-16	1,030	1,034	1,022	1,023	134,500	1,023
2011-05-13	1,055	1,057	1,017	1,030	219,300	1,030
2011-05-12	1,080	1,081	1,054	1,056	279,400	1,056
2011-05-11	1,093	1,098	1,089	1,091	159,300	1,091
2011-05-10	1,081	1,091	1,067	1,081	163,500	1,081
2011-05-09	1,088	1,088	1,067	1,072	109,700	1,072
2011-05-06	1,090	1,092	1,082	1,088	163,600	1,088
2011-05-02	1,100	1,104	1,091	1,095	200,400	1,095
2011-04-28	1,075	1,090	1,070	1,083	233,600	1,083
2011-04-27	1,074	1,080	1,058	1,063	221,200	1,063
2011-04-26	1,079	1,089	1,060	1,062	212,100	1,062
2011-04-25	1,091	1,106	1,078	1,079	315,200	1,079
2011-04-22	1,066	1,090	1,048	1,087	291,400	1,087
2011-04-21	1,059	1,076	1,051	1,065	347,900	1,065
2011-04-20	1,033	1,045	1,029	1,039	184,100	1,039
2011-04-19	1,028	1,033	1,013	1,023	133,900	1,023
2011-04-18	1,040	1,046	1,025	1,043	233,200	1,043
2011-04-15	1,062	1,063	1,043	1,051	296,100	1,051
2011-04-14	1,040	1,067	1,033	1,061	284,700	1,061
2011-04-13	1,042	1,063	1,033	1,056	350,700	1,056
2011-04-12	1,063	1,063	1,031	1,041	243,100	1,041
2011-04-11	1,058	1,080	1,048	1,063	217,600	1,063
2011-04-08	1,060	1,084	1,050	1,077	352,900	1,077
2011-04-07	1,081	1,089	1,061	1,062	223,200	1,062
2011-04-06	1,108	1,110	1,069	1,081	273,000	1,081
2011-04-05	1,182	1,182	1,093	1,109	535,500	1,109
2011-04-04	1,170	1,190	1,145	1,152	221,200	1,152
2011-04-01	1,200	1,200	1,170	1,170	167,300	1,170
2011-03-31	1,200	1,200	1,168	1,200	255,700	1,200
2011-03-30	1,145	1,200	1,140	1,197	248,900	1,197
2011-03-29	1,102	1,149	1,080	1,141	317,900	1,141
2011-03-28	1,158	1,158	1,089	1,106	297,300	1,106
2011-03-25	1,129	1,144	1,100	1,127	301,700	1,127
2011-03-24	1,100	1,124	1,081	1,099	322,300	1,099
2011-03-23	1,110	1,127	1,089	1,115	348,500	1,115
2011-03-22	1,143	1,143	1,118	1,127	308,800	1,127
2011-03-18	1,114	1,136	1,081	1,113	419,000	1,113
2011-03-17	1,100	1,136	1,047	1,112	356,400	1,112
2011-03-16	1,042	1,110	1,037	1,105	546,300	1,105
2011-03-15	983	1,033	925	1,000	604,600	1,000
2011-03-14	1,008	1,067	996	998	325,100	998
2011-03-11	1,108	1,119	1,098	1,098	481,300	1,098
2011-03-10	1,154	1,159	1,111	1,126	286,700	1,126
2011-03-09	1,190	1,202	1,167	1,169	234,800	1,169
2011-03-08	1,160	1,204	1,160	1,189	227,000	1,189
2011-03-07	1,199	1,202	1,174	1,187	144,900	1,187
2011-03-04	1,222	1,222	1,195	1,204	140,000	1,204
2011-03-03	1,182	1,203	1,179	1,200	105,900	1,200
2011-03-02	1,200	1,200	1,180	1,182	162,700	1,182
2011-03-01	1,208	1,215	1,198	1,210	268,200	1,210
2011-02-28	1,183	1,199	1,156	1,195	370,400	1,195
2011-02-25	1,131	1,153	1,131	1,151	192,600	1,151
2011-02-24	1,157	1,161	1,122	1,130	320,300	1,130
2011-02-23	1,150	1,198	1,150	1,178	290,400	1,178
2011-02-22	1,183	1,184	1,155	1,163	246,800	1,163
2011-02-21	1,198	1,203	1,189	1,196	125,500	1,196
2011-02-18	1,202	1,205	1,190	1,197	109,000	1,197
2011-02-17	1,210	1,210	1,190	1,199	179,300	1,199
2011-02-16	1,211	1,211	1,195	1,196	163,700	1,196
2011-02-15	1,200	1,216	1,200	1,211	288,800	1,211
2011-02-14	1,190	1,200	1,182	1,200	96,300	1,200
2011-02-10	1,185	1,193	1,175	1,190	208,500	1,190
2011-02-09	1,206	1,208	1,178	1,185	309,300	1,185
2011-02-08	1,195	1,209	1,190	1,206	239,600	1,206
2011-02-07	1,182	1,197	1,174	1,197	364,800	1,197
2011-02-04	1,209	1,214	1,183	1,185	322,900	1,185
2011-02-03	1,188	1,203	1,180	1,201	361,100	1,201
2011-02-02	1,182	1,199	1,178	1,192	489,200	1,192
2011-02-01	1,200	1,201	1,169	1,181	816,800	1,181
2011-01-31	1,205	1,217	1,176	1,215	1,081,800	1,215
2011-01-28	1,106	1,222	1,105	1,219	2,075,100	1,219
2011-01-27	1,052	1,109	1,049	1,087	1,144,200	1,087
2011-01-26	1,044	1,049	1,033	1,035	266,100	1,035
2011-01-25	1,025	1,047	1,016	1,038	279,800	1,038
2011-01-24	1,021	1,028	1,012	1,022	395,400	1,022
2011-01-21	1,031	1,036	1,016	1,020	659,400	1,020
2011-01-20	1,016	1,036	1,011	1,030	477,000	1,030
2011-01-19	1,020	1,029	1,014	1,025	339,200	1,025
2011-01-18	1,009	1,029	1,006	1,017	335,300	1,017
2011-01-17	1,001	1,015	999	1,003	384,200	1,003
2011-01-14	1,006	1,008	997	1,003	588,000	1,003
2011-01-13	1,010	1,025	989	1,013	807,700	1,013
2011-01-12	1,000	1,036	998	1,008	1,158,200	1,008
2011-01-11	978	983	971	978	424,100	978
2011-01-07	995	995	977	977	378,900	977
2011-01-06	998	998	981	990	295,500	990
2011-01-05	998	1,002	981	991	228,900	991
2011-01-04	997	1,007	997	998	162,800	998

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