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
2012-12-281,1951,2001,1831,191288,3001,191
2012-12-271,1851,1941,1781,189288,9001,189
2012-12-261,1741,1941,1731,179216,1001,179
2012-12-251,1791,2001,1631,166208,8001,166
2012-12-211,1921,1981,1701,175277,4001,175
2012-12-201,1841,2001,1841,188310,8001,188
2012-12-191,1471,1991,1471,199741,7001,199
2012-12-181,1721,1801,1301,133635,3001,133
2012-12-171,1721,1871,1641,171329,6001,171
2012-12-141,1681,1741,1601,171459,2001,171
2012-12-131,1681,1761,1621,165445,4001,165
2012-12-121,1471,1581,1471,150437,1001,150
2012-12-111,1361,1451,1341,141485,9001,141
2012-12-101,1351,1381,1271,134183,2001,134
2012-12-071,1301,1331,1171,132220,8001,132
2012-12-061,1291,1331,1171,132313,8001,132
2012-12-051,1141,1301,1091,121528,6001,121
2012-12-041,1031,1171,0991,108368,4001,108
2012-12-031,1171,1291,1091,120415,1001,120
2012-11-301,1141,1261,1001,117437,4001,117
2012-11-291,0951,1131,0951,107294,9001,107
2012-11-281,0961,1071,0811,084523,9001,084
2012-11-271,1101,1201,1011,114543,1001,114
2012-11-261,1001,1161,1001,108602,1001,108
2012-11-221,0631,0891,0631,084599,1001,084
2012-11-211,0381,0501,0331,048375,6001,048
2012-11-201,0251,0341,0191,030512,5001,030
2012-11-191,0291,0371,0131,015341,8001,015
2012-11-169811,0069771,001505,3001,001
2012-11-15952975951972478,600972
2012-11-14964966944946387,600946
2012-11-13975975953966325,400966
2012-11-12996997972975239,100975
2012-11-09991998986996147,100996
2012-11-081,0071,014996997378,800997
2012-11-071,0221,0271,0171,023291,2001,023
2012-11-061,0251,0281,0151,019341,1001,019
2012-11-051,0331,0451,0241,028465,8001,028
2012-11-021,0441,0571,0351,037617,8001,037
2012-11-011,0461,0461,0321,040348,2001,040
2012-10-311,0451,0571,0431,045312,5001,045
2012-10-301,0631,0711,0471,048297,0001,048
2012-10-291,0511,0691,0511,057413,0001,057
2012-10-261,0781,0831,0521,056338,4001,056
2012-10-251,0881,0901,0681,080336,9001,080
2012-10-241,0801,0991,0781,088181,3001,088
2012-10-231,0991,1071,0901,102285,3001,102
2012-10-221,0801,0951,0661,085399,9001,085
2012-10-191,0861,1131,0851,106495,4001,106
2012-10-181,0911,0961,0741,081523,8001,081
2012-10-171,0801,0931,0741,078352,5001,078
2012-10-161,0801,0821,0661,078203,5001,078
2012-10-151,0481,0801,0421,072247,6001,072
2012-10-121,0451,0581,0451,048204,8001,048
2012-10-111,0451,0591,0401,045328,2001,045
2012-10-101,0511,0641,0371,063264,4001,063
2012-10-091,0751,0891,0611,064271,8001,064
2012-10-051,0681,0901,0681,084348,6001,084
2012-10-041,0531,0741,0401,068478,7001,068
2012-10-031,0691,0801,0461,062623,8001,062
2012-10-021,0491,0581,0361,050375,9001,050
2012-10-011,0841,0861,0291,036514,6001,036
2012-09-281,0851,0931,0731,084214,0001,084
2012-09-271,0881,0981,0711,085400,8001,085
2012-09-261,1011,1091,0931,098230,4001,098
2012-09-251,1101,1131,0861,105351,9001,105
2012-09-241,1171,1201,1031,119332,3001,119
2012-09-211,1151,1331,1101,123234,1001,123
2012-09-201,1231,1461,1151,120219,5001,120
2012-09-191,1551,1581,1181,139246,8001,139
2012-09-181,1301,1411,1171,140424,0001,140
2012-09-141,1101,1131,0921,109353,5001,109
2012-09-131,0741,1051,0741,085401,7001,085
2012-09-121,0501,0691,0491,055301,5001,055
2012-09-111,0551,0551,0241,043421,2001,043
2012-09-101,0811,0961,0691,073345,7001,073
2012-09-071,0711,0881,0611,084287,9001,084
2012-09-061,0571,0581,0321,047472,3001,047
2012-09-051,0821,0961,0611,064449,0001,064
2012-09-041,1021,1041,0821,096244,8001,096
2012-09-031,1131,1231,0961,098482,3001,098
2012-08-311,1071,1361,1011,113188,1001,113
2012-08-301,1461,1541,1341,136109,7001,136
2012-08-291,1591,1651,1461,164185,2001,164
2012-08-281,1741,1781,1481,159337,9001,159
2012-08-271,1531,1631,1471,152222,8001,152
2012-08-241,1311,1511,1281,143181,8001,143
2012-08-231,1451,1551,1361,151268,5001,151
2012-08-221,1591,1621,1441,150160,0001,150
2012-08-211,1701,1821,1641,165273,5001,165
2012-08-201,1771,1791,1601,171221,3001,171
2012-08-171,1611,1771,1561,174223,7001,174
2012-08-161,1491,1611,1431,155227,6001,155
2012-08-151,1461,1551,1381,152421,5001,152
2012-08-141,1161,1551,1161,146894,8001,146
2012-08-131,0971,1141,0971,105365,9001,105
2012-08-101,1031,1151,0851,097241,8001,097
2012-08-091,1041,1101,0931,103355,9001,103
2012-08-081,0901,1091,0881,102765,1001,102
2012-08-071,0481,0651,0441,060203,6001,060
2012-08-061,0501,0581,0401,051217,8001,051
2012-08-031,0291,0331,0121,024245,2001,024
2012-08-021,0511,0621,0431,044238,2001,044
2012-08-011,0701,0721,0511,059463,1001,059
2012-07-311,0701,0761,0521,070593,6001,070
2012-07-301,0741,0801,0591,070766,2001,070
2012-07-271,0521,0701,0491,069366,6001,069
2012-07-261,0361,0451,0231,039469,1001,039
2012-07-251,0651,0651,0361,043260,2001,043
2012-07-241,0631,0721,0501,065175,8001,065
2012-07-231,0701,0811,0631,063183,4001,063
2012-07-201,1011,1131,0811,091262,4001,091
2012-07-191,0971,1111,0831,100382,8001,100
2012-07-181,0901,1031,0601,067346,9001,067
2012-07-171,1081,1101,0821,084365,7001,084
2012-07-131,0921,1131,0891,108499,9001,108
2012-07-121,1451,1471,1011,102509,4001,102
2012-07-111,1301,1481,1261,142321,4001,142
2012-07-101,1611,1701,1361,136295,7001,136
2012-07-091,2061,2061,1661,172354,9001,172
2012-07-061,1911,2201,1881,217485,0001,217
2012-07-051,1891,2111,1771,185345,3001,185
2012-07-041,1901,2331,1771,184638,0001,184
2012-07-031,1511,1651,1491,153217,8001,153
2012-07-021,1511,1611,1311,149322,3001,149
2012-06-291,1321,1491,1161,139270,9001,139
2012-06-281,1161,1381,1161,133155,3001,133
2012-06-271,1171,1171,1041,112173,9001,112
2012-06-261,1161,1321,1071,117179,1001,117
2012-06-251,1401,1491,1291,130157,8001,130
2012-06-221,1311,1501,1221,138177,3001,138
2012-06-211,1591,1631,1321,140374,5001,140
2012-06-201,1841,1861,1601,163190,6001,163
2012-06-191,1801,1911,1601,171222,8001,171
2012-06-181,1391,1771,1351,176297,5001,176
2012-06-151,1301,1431,1061,117182,9001,117
2012-06-141,1151,1311,1071,128134,9001,128
2012-06-131,1311,1411,1161,126224,6001,126
2012-06-121,1101,1301,0931,130237,3001,130
2012-06-111,1241,1391,1191,129148,6001,129
2012-06-081,1101,1201,0851,114491,6001,114
2012-06-071,0841,1061,0791,106195,1001,106
2012-06-061,0681,0801,0551,067421,2001,067
2012-06-051,0381,0651,0311,064224,5001,064
2012-06-041,0601,0691,0241,037535,7001,037
2012-06-011,1211,1251,0861,090180,9001,090
2012-05-311,1091,1311,0981,121325,2001,121
2012-05-301,1271,1341,0921,131317,8001,131
2012-05-291,0891,1351,0741,128369,4001,128
2012-05-281,0981,1041,0861,099166,0001,099
2012-05-251,1081,1131,0811,094223,2001,094
2012-05-241,1071,1171,0831,108302,6001,108
2012-05-231,1351,1351,1011,106209,7001,106
2012-05-221,1321,1511,1191,141222,2001,141
2012-05-211,1231,1461,1161,120277,4001,120
2012-05-181,1221,1251,1061,122374,4001,122
2012-05-171,1431,1651,1301,157337,4001,157
2012-05-161,1491,1601,1221,133184,9001,133
2012-05-151,1601,1601,1221,149326,7001,149
2012-05-141,1791,1901,1551,165342,8001,165
2012-05-111,1801,1851,1621,179269,1001,179
2012-05-101,1531,1871,1501,180385,5001,180
2012-05-091,1941,1961,1701,174176,6001,174
2012-05-081,2021,2231,1981,205207,2001,205
2012-05-071,2021,2201,1821,194518,7001,194
2012-05-021,2501,2641,2391,246278,8001,246
2012-05-011,2691,2711,2371,239181,1001,239
2012-04-271,3011,3081,2561,269289,5001,269
2012-04-261,3151,3181,2871,296318,2001,296
2012-04-251,3091,3201,2941,298323,7001,298
2012-04-241,2881,3041,2811,293325,1001,293
2012-04-231,3221,3431,3021,305265,2001,305
2012-04-201,3001,3251,2951,321509,5001,321
2012-04-191,3091,3101,2961,300264,4001,300
2012-04-181,2911,3141,2841,308416,6001,308
2012-04-171,2721,2841,2551,272239,5001,272
2012-04-161,2761,3001,2741,276341,2001,276
2012-04-131,2751,2831,2601,275307,4001,275
2012-04-121,2401,2681,2401,265423,9001,265
2012-04-111,1881,2421,1881,231371,6001,231
2012-04-101,2241,2321,1971,206277,4001,206
2012-04-091,2001,2251,2001,211214,3001,211
2012-04-061,2461,2481,2131,225280,2001,225
2012-04-051,2541,2581,2261,257187,8001,257
2012-04-041,2931,2931,2601,269233,4001,269
2012-04-031,2851,2951,2661,291359,0001,291
2012-04-021,2671,2881,2611,286367,5001,286
2012-03-301,2521,2671,2361,252286,2001,252
2012-03-291,2471,2521,2341,246170,2001,246
2012-03-281,2561,2631,2311,254161,1001,254
2012-03-271,2501,2641,2421,264277,0001,264
2012-03-261,2221,2451,2221,236345,0001,236
2012-03-231,1631,2471,1631,221953,4001,221
2012-03-221,1881,2031,1691,182280,4001,182
2012-03-211,2341,2341,1851,188439,4001,188
2012-03-191,2351,2441,2211,228453,5001,228
2012-03-161,2521,2521,2031,2221,323,8001,222
2012-03-151,2641,2741,2421,264404,1001,264
2012-03-141,2391,2761,2231,228797,9001,228
2012-03-131,2151,2321,2061,208210,7001,208
2012-03-121,2341,2371,2151,216210,8001,216
2012-03-091,2401,2401,2171,220361,5001,220
2012-03-081,1981,2151,1921,212162,1001,212
2012-03-071,1601,1841,1601,184160,9001,184
2012-03-061,1991,2041,1661,176194,5001,176
2012-03-051,1981,2171,1911,203159,2001,203
2012-03-021,2161,2231,1971,207128,3001,207
2012-03-011,2141,2181,1801,192191,8001,192
2012-02-291,2271,2271,1921,192250,2001,192
2012-02-281,2181,2211,1871,216261,0001,216
2012-02-271,2151,2301,2041,221276,5001,221
2012-02-241,2291,2291,2081,210224,3001,210
2012-02-231,2231,2321,2091,227173,2001,227
2012-02-221,2091,2251,2011,221169,7001,221
2012-02-211,2241,2251,1761,209375,9001,209
2012-02-201,2161,2421,2161,224178,5001,224
2012-02-171,2001,2091,1921,202181,1001,202
2012-02-161,2011,2101,1851,196175,0001,196
2012-02-151,1951,2101,1871,202276,8001,202
2012-02-141,1701,1851,1671,182130,0001,182
2012-02-131,1731,1841,1641,168150,8001,168
2012-02-101,1731,1791,1651,169147,7001,169
2012-02-091,1711,1731,1551,164207,8001,164
2012-02-081,1801,1801,1591,169429,1001,169
2012-02-071,1831,1981,1661,171365,2001,171
2012-02-061,1721,1981,1721,187219,5001,187
2012-02-031,1901,1921,1631,168258,8001,168
2012-02-021,1751,2081,1751,188377,8001,188
2012-02-011,1501,1731,1471,169333,1001,169
2012-01-311,1301,1501,1201,141302,8001,141
2012-01-301,1231,1331,1101,118153,5001,118
2012-01-271,1271,1311,1071,113160,0001,113
2012-01-261,1341,1381,1141,126311,6001,126
2012-01-251,1471,1471,1311,140336,2001,140
2012-01-241,1521,1551,1381,143305,9001,143
2012-01-231,1411,1581,1281,132413,9001,132
2012-01-201,1201,1811,1171,1711,073,7001,171
2012-01-191,0821,1091,0821,103356,7001,103
2012-01-181,0481,0931,0481,075351,5001,075
2012-01-171,0361,0531,0261,046272,1001,046
2012-01-161,0411,0451,0121,036347,8001,036
2012-01-131,0521,0731,0371,041577,4001,041
2012-01-129971,0389961,028622,3001,028
2012-01-119971,004980982209,200982
2012-01-109971,008993996220,300996
2012-01-069931,005977991317,900991
2012-01-059921,026985991250,800991
2012-01-04984991977985196,400985

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