6136 OSG の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,195	1,200	1,183	1,191	288,300	1,191
2012-12-27	1,185	1,194	1,178	1,189	288,900	1,189
2012-12-26	1,174	1,194	1,173	1,179	216,100	1,179
2012-12-25	1,179	1,200	1,163	1,166	208,800	1,166
2012-12-21	1,192	1,198	1,170	1,175	277,400	1,175
2012-12-20	1,184	1,200	1,184	1,188	310,800	1,188
2012-12-19	1,147	1,199	1,147	1,199	741,700	1,199
2012-12-18	1,172	1,180	1,130	1,133	635,300	1,133
2012-12-17	1,172	1,187	1,164	1,171	329,600	1,171
2012-12-14	1,168	1,174	1,160	1,171	459,200	1,171
2012-12-13	1,168	1,176	1,162	1,165	445,400	1,165
2012-12-12	1,147	1,158	1,147	1,150	437,100	1,150
2012-12-11	1,136	1,145	1,134	1,141	485,900	1,141
2012-12-10	1,135	1,138	1,127	1,134	183,200	1,134
2012-12-07	1,130	1,133	1,117	1,132	220,800	1,132
2012-12-06	1,129	1,133	1,117	1,132	313,800	1,132
2012-12-05	1,114	1,130	1,109	1,121	528,600	1,121
2012-12-04	1,103	1,117	1,099	1,108	368,400	1,108
2012-12-03	1,117	1,129	1,109	1,120	415,100	1,120
2012-11-30	1,114	1,126	1,100	1,117	437,400	1,117
2012-11-29	1,095	1,113	1,095	1,107	294,900	1,107
2012-11-28	1,096	1,107	1,081	1,084	523,900	1,084
2012-11-27	1,110	1,120	1,101	1,114	543,100	1,114
2012-11-26	1,100	1,116	1,100	1,108	602,100	1,108
2012-11-22	1,063	1,089	1,063	1,084	599,100	1,084
2012-11-21	1,038	1,050	1,033	1,048	375,600	1,048
2012-11-20	1,025	1,034	1,019	1,030	512,500	1,030
2012-11-19	1,029	1,037	1,013	1,015	341,800	1,015
2012-11-16	981	1,006	977	1,001	505,300	1,001
2012-11-15	952	975	951	972	478,600	972
2012-11-14	964	966	944	946	387,600	946
2012-11-13	975	975	953	966	325,400	966
2012-11-12	996	997	972	975	239,100	975
2012-11-09	991	998	986	996	147,100	996
2012-11-08	1,007	1,014	996	997	378,800	997
2012-11-07	1,022	1,027	1,017	1,023	291,200	1,023
2012-11-06	1,025	1,028	1,015	1,019	341,100	1,019
2012-11-05	1,033	1,045	1,024	1,028	465,800	1,028
2012-11-02	1,044	1,057	1,035	1,037	617,800	1,037
2012-11-01	1,046	1,046	1,032	1,040	348,200	1,040
2012-10-31	1,045	1,057	1,043	1,045	312,500	1,045
2012-10-30	1,063	1,071	1,047	1,048	297,000	1,048
2012-10-29	1,051	1,069	1,051	1,057	413,000	1,057
2012-10-26	1,078	1,083	1,052	1,056	338,400	1,056
2012-10-25	1,088	1,090	1,068	1,080	336,900	1,080
2012-10-24	1,080	1,099	1,078	1,088	181,300	1,088
2012-10-23	1,099	1,107	1,090	1,102	285,300	1,102
2012-10-22	1,080	1,095	1,066	1,085	399,900	1,085
2012-10-19	1,086	1,113	1,085	1,106	495,400	1,106
2012-10-18	1,091	1,096	1,074	1,081	523,800	1,081
2012-10-17	1,080	1,093	1,074	1,078	352,500	1,078
2012-10-16	1,080	1,082	1,066	1,078	203,500	1,078
2012-10-15	1,048	1,080	1,042	1,072	247,600	1,072
2012-10-12	1,045	1,058	1,045	1,048	204,800	1,048
2012-10-11	1,045	1,059	1,040	1,045	328,200	1,045
2012-10-10	1,051	1,064	1,037	1,063	264,400	1,063
2012-10-09	1,075	1,089	1,061	1,064	271,800	1,064
2012-10-05	1,068	1,090	1,068	1,084	348,600	1,084
2012-10-04	1,053	1,074	1,040	1,068	478,700	1,068
2012-10-03	1,069	1,080	1,046	1,062	623,800	1,062
2012-10-02	1,049	1,058	1,036	1,050	375,900	1,050
2012-10-01	1,084	1,086	1,029	1,036	514,600	1,036
2012-09-28	1,085	1,093	1,073	1,084	214,000	1,084
2012-09-27	1,088	1,098	1,071	1,085	400,800	1,085
2012-09-26	1,101	1,109	1,093	1,098	230,400	1,098
2012-09-25	1,110	1,113	1,086	1,105	351,900	1,105
2012-09-24	1,117	1,120	1,103	1,119	332,300	1,119
2012-09-21	1,115	1,133	1,110	1,123	234,100	1,123
2012-09-20	1,123	1,146	1,115	1,120	219,500	1,120
2012-09-19	1,155	1,158	1,118	1,139	246,800	1,139
2012-09-18	1,130	1,141	1,117	1,140	424,000	1,140
2012-09-14	1,110	1,113	1,092	1,109	353,500	1,109
2012-09-13	1,074	1,105	1,074	1,085	401,700	1,085
2012-09-12	1,050	1,069	1,049	1,055	301,500	1,055
2012-09-11	1,055	1,055	1,024	1,043	421,200	1,043
2012-09-10	1,081	1,096	1,069	1,073	345,700	1,073
2012-09-07	1,071	1,088	1,061	1,084	287,900	1,084
2012-09-06	1,057	1,058	1,032	1,047	472,300	1,047
2012-09-05	1,082	1,096	1,061	1,064	449,000	1,064
2012-09-04	1,102	1,104	1,082	1,096	244,800	1,096
2012-09-03	1,113	1,123	1,096	1,098	482,300	1,098
2012-08-31	1,107	1,136	1,101	1,113	188,100	1,113
2012-08-30	1,146	1,154	1,134	1,136	109,700	1,136
2012-08-29	1,159	1,165	1,146	1,164	185,200	1,164
2012-08-28	1,174	1,178	1,148	1,159	337,900	1,159
2012-08-27	1,153	1,163	1,147	1,152	222,800	1,152
2012-08-24	1,131	1,151	1,128	1,143	181,800	1,143
2012-08-23	1,145	1,155	1,136	1,151	268,500	1,151
2012-08-22	1,159	1,162	1,144	1,150	160,000	1,150
2012-08-21	1,170	1,182	1,164	1,165	273,500	1,165
2012-08-20	1,177	1,179	1,160	1,171	221,300	1,171
2012-08-17	1,161	1,177	1,156	1,174	223,700	1,174
2012-08-16	1,149	1,161	1,143	1,155	227,600	1,155
2012-08-15	1,146	1,155	1,138	1,152	421,500	1,152
2012-08-14	1,116	1,155	1,116	1,146	894,800	1,146
2012-08-13	1,097	1,114	1,097	1,105	365,900	1,105
2012-08-10	1,103	1,115	1,085	1,097	241,800	1,097
2012-08-09	1,104	1,110	1,093	1,103	355,900	1,103
2012-08-08	1,090	1,109	1,088	1,102	765,100	1,102
2012-08-07	1,048	1,065	1,044	1,060	203,600	1,060
2012-08-06	1,050	1,058	1,040	1,051	217,800	1,051
2012-08-03	1,029	1,033	1,012	1,024	245,200	1,024
2012-08-02	1,051	1,062	1,043	1,044	238,200	1,044
2012-08-01	1,070	1,072	1,051	1,059	463,100	1,059
2012-07-31	1,070	1,076	1,052	1,070	593,600	1,070
2012-07-30	1,074	1,080	1,059	1,070	766,200	1,070
2012-07-27	1,052	1,070	1,049	1,069	366,600	1,069
2012-07-26	1,036	1,045	1,023	1,039	469,100	1,039
2012-07-25	1,065	1,065	1,036	1,043	260,200	1,043
2012-07-24	1,063	1,072	1,050	1,065	175,800	1,065
2012-07-23	1,070	1,081	1,063	1,063	183,400	1,063
2012-07-20	1,101	1,113	1,081	1,091	262,400	1,091
2012-07-19	1,097	1,111	1,083	1,100	382,800	1,100
2012-07-18	1,090	1,103	1,060	1,067	346,900	1,067
2012-07-17	1,108	1,110	1,082	1,084	365,700	1,084
2012-07-13	1,092	1,113	1,089	1,108	499,900	1,108
2012-07-12	1,145	1,147	1,101	1,102	509,400	1,102
2012-07-11	1,130	1,148	1,126	1,142	321,400	1,142
2012-07-10	1,161	1,170	1,136	1,136	295,700	1,136
2012-07-09	1,206	1,206	1,166	1,172	354,900	1,172
2012-07-06	1,191	1,220	1,188	1,217	485,000	1,217
2012-07-05	1,189	1,211	1,177	1,185	345,300	1,185
2012-07-04	1,190	1,233	1,177	1,184	638,000	1,184
2012-07-03	1,151	1,165	1,149	1,153	217,800	1,153
2012-07-02	1,151	1,161	1,131	1,149	322,300	1,149
2012-06-29	1,132	1,149	1,116	1,139	270,900	1,139
2012-06-28	1,116	1,138	1,116	1,133	155,300	1,133
2012-06-27	1,117	1,117	1,104	1,112	173,900	1,112
2012-06-26	1,116	1,132	1,107	1,117	179,100	1,117
2012-06-25	1,140	1,149	1,129	1,130	157,800	1,130
2012-06-22	1,131	1,150	1,122	1,138	177,300	1,138
2012-06-21	1,159	1,163	1,132	1,140	374,500	1,140
2012-06-20	1,184	1,186	1,160	1,163	190,600	1,163
2012-06-19	1,180	1,191	1,160	1,171	222,800	1,171
2012-06-18	1,139	1,177	1,135	1,176	297,500	1,176
2012-06-15	1,130	1,143	1,106	1,117	182,900	1,117
2012-06-14	1,115	1,131	1,107	1,128	134,900	1,128
2012-06-13	1,131	1,141	1,116	1,126	224,600	1,126
2012-06-12	1,110	1,130	1,093	1,130	237,300	1,130
2012-06-11	1,124	1,139	1,119	1,129	148,600	1,129
2012-06-08	1,110	1,120	1,085	1,114	491,600	1,114
2012-06-07	1,084	1,106	1,079	1,106	195,100	1,106
2012-06-06	1,068	1,080	1,055	1,067	421,200	1,067
2012-06-05	1,038	1,065	1,031	1,064	224,500	1,064
2012-06-04	1,060	1,069	1,024	1,037	535,700	1,037
2012-06-01	1,121	1,125	1,086	1,090	180,900	1,090
2012-05-31	1,109	1,131	1,098	1,121	325,200	1,121
2012-05-30	1,127	1,134	1,092	1,131	317,800	1,131
2012-05-29	1,089	1,135	1,074	1,128	369,400	1,128
2012-05-28	1,098	1,104	1,086	1,099	166,000	1,099
2012-05-25	1,108	1,113	1,081	1,094	223,200	1,094
2012-05-24	1,107	1,117	1,083	1,108	302,600	1,108
2012-05-23	1,135	1,135	1,101	1,106	209,700	1,106
2012-05-22	1,132	1,151	1,119	1,141	222,200	1,141
2012-05-21	1,123	1,146	1,116	1,120	277,400	1,120
2012-05-18	1,122	1,125	1,106	1,122	374,400	1,122
2012-05-17	1,143	1,165	1,130	1,157	337,400	1,157
2012-05-16	1,149	1,160	1,122	1,133	184,900	1,133
2012-05-15	1,160	1,160	1,122	1,149	326,700	1,149
2012-05-14	1,179	1,190	1,155	1,165	342,800	1,165
2012-05-11	1,180	1,185	1,162	1,179	269,100	1,179
2012-05-10	1,153	1,187	1,150	1,180	385,500	1,180
2012-05-09	1,194	1,196	1,170	1,174	176,600	1,174
2012-05-08	1,202	1,223	1,198	1,205	207,200	1,205
2012-05-07	1,202	1,220	1,182	1,194	518,700	1,194
2012-05-02	1,250	1,264	1,239	1,246	278,800	1,246
2012-05-01	1,269	1,271	1,237	1,239	181,100	1,239
2012-04-27	1,301	1,308	1,256	1,269	289,500	1,269
2012-04-26	1,315	1,318	1,287	1,296	318,200	1,296
2012-04-25	1,309	1,320	1,294	1,298	323,700	1,298
2012-04-24	1,288	1,304	1,281	1,293	325,100	1,293
2012-04-23	1,322	1,343	1,302	1,305	265,200	1,305
2012-04-20	1,300	1,325	1,295	1,321	509,500	1,321
2012-04-19	1,309	1,310	1,296	1,300	264,400	1,300
2012-04-18	1,291	1,314	1,284	1,308	416,600	1,308
2012-04-17	1,272	1,284	1,255	1,272	239,500	1,272
2012-04-16	1,276	1,300	1,274	1,276	341,200	1,276
2012-04-13	1,275	1,283	1,260	1,275	307,400	1,275
2012-04-12	1,240	1,268	1,240	1,265	423,900	1,265
2012-04-11	1,188	1,242	1,188	1,231	371,600	1,231
2012-04-10	1,224	1,232	1,197	1,206	277,400	1,206
2012-04-09	1,200	1,225	1,200	1,211	214,300	1,211
2012-04-06	1,246	1,248	1,213	1,225	280,200	1,225
2012-04-05	1,254	1,258	1,226	1,257	187,800	1,257
2012-04-04	1,293	1,293	1,260	1,269	233,400	1,269
2012-04-03	1,285	1,295	1,266	1,291	359,000	1,291
2012-04-02	1,267	1,288	1,261	1,286	367,500	1,286
2012-03-30	1,252	1,267	1,236	1,252	286,200	1,252
2012-03-29	1,247	1,252	1,234	1,246	170,200	1,246
2012-03-28	1,256	1,263	1,231	1,254	161,100	1,254
2012-03-27	1,250	1,264	1,242	1,264	277,000	1,264
2012-03-26	1,222	1,245	1,222	1,236	345,000	1,236
2012-03-23	1,163	1,247	1,163	1,221	953,400	1,221
2012-03-22	1,188	1,203	1,169	1,182	280,400	1,182
2012-03-21	1,234	1,234	1,185	1,188	439,400	1,188
2012-03-19	1,235	1,244	1,221	1,228	453,500	1,228
2012-03-16	1,252	1,252	1,203	1,222	1,323,800	1,222
2012-03-15	1,264	1,274	1,242	1,264	404,100	1,264
2012-03-14	1,239	1,276	1,223	1,228	797,900	1,228
2012-03-13	1,215	1,232	1,206	1,208	210,700	1,208
2012-03-12	1,234	1,237	1,215	1,216	210,800	1,216
2012-03-09	1,240	1,240	1,217	1,220	361,500	1,220
2012-03-08	1,198	1,215	1,192	1,212	162,100	1,212
2012-03-07	1,160	1,184	1,160	1,184	160,900	1,184
2012-03-06	1,199	1,204	1,166	1,176	194,500	1,176
2012-03-05	1,198	1,217	1,191	1,203	159,200	1,203
2012-03-02	1,216	1,223	1,197	1,207	128,300	1,207
2012-03-01	1,214	1,218	1,180	1,192	191,800	1,192
2012-02-29	1,227	1,227	1,192	1,192	250,200	1,192
2012-02-28	1,218	1,221	1,187	1,216	261,000	1,216
2012-02-27	1,215	1,230	1,204	1,221	276,500	1,221
2012-02-24	1,229	1,229	1,208	1,210	224,300	1,210
2012-02-23	1,223	1,232	1,209	1,227	173,200	1,227
2012-02-22	1,209	1,225	1,201	1,221	169,700	1,221
2012-02-21	1,224	1,225	1,176	1,209	375,900	1,209
2012-02-20	1,216	1,242	1,216	1,224	178,500	1,224
2012-02-17	1,200	1,209	1,192	1,202	181,100	1,202
2012-02-16	1,201	1,210	1,185	1,196	175,000	1,196
2012-02-15	1,195	1,210	1,187	1,202	276,800	1,202
2012-02-14	1,170	1,185	1,167	1,182	130,000	1,182
2012-02-13	1,173	1,184	1,164	1,168	150,800	1,168
2012-02-10	1,173	1,179	1,165	1,169	147,700	1,169
2012-02-09	1,171	1,173	1,155	1,164	207,800	1,164
2012-02-08	1,180	1,180	1,159	1,169	429,100	1,169
2012-02-07	1,183	1,198	1,166	1,171	365,200	1,171
2012-02-06	1,172	1,198	1,172	1,187	219,500	1,187
2012-02-03	1,190	1,192	1,163	1,168	258,800	1,168
2012-02-02	1,175	1,208	1,175	1,188	377,800	1,188
2012-02-01	1,150	1,173	1,147	1,169	333,100	1,169
2012-01-31	1,130	1,150	1,120	1,141	302,800	1,141
2012-01-30	1,123	1,133	1,110	1,118	153,500	1,118
2012-01-27	1,127	1,131	1,107	1,113	160,000	1,113
2012-01-26	1,134	1,138	1,114	1,126	311,600	1,126
2012-01-25	1,147	1,147	1,131	1,140	336,200	1,140
2012-01-24	1,152	1,155	1,138	1,143	305,900	1,143
2012-01-23	1,141	1,158	1,128	1,132	413,900	1,132
2012-01-20	1,120	1,181	1,117	1,171	1,073,700	1,171
2012-01-19	1,082	1,109	1,082	1,103	356,700	1,103
2012-01-18	1,048	1,093	1,048	1,075	351,500	1,075
2012-01-17	1,036	1,053	1,026	1,046	272,100	1,046
2012-01-16	1,041	1,045	1,012	1,036	347,800	1,036
2012-01-13	1,052	1,073	1,037	1,041	577,400	1,041
2012-01-12	997	1,038	996	1,028	622,300	1,028
2012-01-11	997	1,004	980	982	209,200	982
2012-01-10	997	1,008	993	996	220,300	996
2012-01-06	993	1,005	977	991	317,900	991
2012-01-05	992	1,026	985	991	250,800	991
2012-01-04	984	991	977	985	196,400	985

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31