6136 OSG の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,798	1,798	1,774	1,786	283,300	1,786
2013-12-27	1,792	1,797	1,776	1,793	221,500	1,793
2013-12-26	1,728	1,798	1,723	1,792	417,600	1,792
2013-12-25	1,746	1,755	1,719	1,739	314,100	1,739
2013-12-24	1,775	1,780	1,757	1,764	280,200	1,764
2013-12-20	1,769	1,784	1,753	1,778	307,600	1,778
2013-12-19	1,774	1,793	1,763	1,775	602,400	1,775
2013-12-18	1,689	1,779	1,684	1,778	1,453,700	1,778
2013-12-17	1,694	1,697	1,682	1,689	188,500	1,689
2013-12-16	1,688	1,701	1,671	1,671	247,900	1,671
2013-12-13	1,706	1,725	1,697	1,706	687,700	1,706
2013-12-12	1,687	1,725	1,684	1,706	658,800	1,706
2013-12-11	1,680	1,700	1,679	1,698	363,700	1,698
2013-12-10	1,676	1,695	1,672	1,679	396,900	1,679
2013-12-09	1,683	1,690	1,672	1,683	376,300	1,683
2013-12-06	1,646	1,677	1,633	1,672	361,900	1,672
2013-12-05	1,678	1,694	1,647	1,648	512,500	1,648
2013-12-04	1,699	1,725	1,680	1,682	884,600	1,682
2013-12-03	1,662	1,693	1,659	1,677	594,000	1,677
2013-12-02	1,624	1,650	1,623	1,645	437,600	1,645
2013-11-29	1,601	1,625	1,595	1,622	458,200	1,622
2013-11-28	1,601	1,620	1,592	1,618	409,200	1,618
2013-11-27	1,565	1,621	1,562	1,600	744,500	1,600
2013-11-26	1,583	1,599	1,577	1,582	290,000	1,582
2013-11-25	1,601	1,612	1,583	1,587	355,800	1,587
2013-11-22	1,585	1,610	1,575	1,585	789,800	1,585
2013-11-21	1,565	1,583	1,556	1,583	556,700	1,583
2013-11-20	1,566	1,575	1,559	1,564	1,508,500	1,564
2013-11-19	1,598	1,607	1,564	1,565	880,500	1,565
2013-11-18	1,628	1,650	1,606	1,611	365,600	1,611
2013-11-15	1,598	1,627	1,597	1,613	394,000	1,613
2013-11-14	1,599	1,613	1,591	1,598	328,500	1,598
2013-11-13	1,601	1,607	1,585	1,596	194,200	1,596
2013-11-12	1,580	1,612	1,573	1,600	209,300	1,600
2013-11-11	1,601	1,606	1,572	1,580	189,700	1,580
2013-11-08	1,565	1,597	1,557	1,588	207,300	1,588
2013-11-07	1,583	1,592	1,567	1,573	129,500	1,573
2013-11-06	1,575	1,594	1,570	1,585	196,700	1,585
2013-11-05	1,591	1,598	1,570	1,587	412,000	1,587
2013-11-01	1,585	1,586	1,535	1,545	215,400	1,545
2013-10-31	1,597	1,614	1,581	1,585	336,900	1,585
2013-10-30	1,578	1,605	1,578	1,598	364,500	1,598
2013-10-29	1,553	1,571	1,547	1,555	264,600	1,555
2013-10-28	1,547	1,572	1,544	1,572	194,700	1,572
2013-10-25	1,572	1,573	1,538	1,538	229,800	1,538
2013-10-24	1,545	1,575	1,542	1,572	354,000	1,572
2013-10-23	1,599	1,607	1,556	1,557	333,000	1,557
2013-10-22	1,587	1,606	1,583	1,598	265,500	1,598
2013-10-21	1,600	1,615	1,572	1,586	481,300	1,586
2013-10-18	1,640	1,640	1,601	1,606	475,100	1,606
2013-10-17	1,649	1,665	1,637	1,652	474,100	1,652
2013-10-16	1,651	1,657	1,610	1,636	636,600	1,636
2013-10-15	1,684	1,695	1,653	1,655	338,200	1,655
2013-10-11	1,660	1,688	1,655	1,668	310,900	1,668
2013-10-10	1,630	1,650	1,624	1,640	257,800	1,640
2013-10-09	1,660	1,671	1,626	1,632	319,200	1,632
2013-10-08	1,613	1,646	1,607	1,642	183,700	1,642
2013-10-07	1,654	1,667	1,628	1,635	150,300	1,635
2013-10-04	1,688	1,688	1,656	1,667	204,900	1,667
2013-10-03	1,715	1,724	1,702	1,705	127,100	1,705
2013-10-02	1,705	1,733	1,704	1,720	248,100	1,720
2013-10-01	1,714	1,727	1,705	1,711	247,400	1,711
2013-09-30	1,709	1,739	1,709	1,715	158,700	1,715
2013-09-27	1,760	1,760	1,740	1,746	125,200	1,746
2013-09-26	1,753	1,760	1,730	1,757	293,400	1,757
2013-09-25	1,756	1,756	1,728	1,748	216,400	1,748
2013-09-24	1,734	1,769	1,723	1,763	437,900	1,763
2013-09-20	1,714	1,741	1,700	1,738	485,900	1,738
2013-09-19	1,699	1,714	1,685	1,713	368,100	1,713
2013-09-18	1,702	1,718	1,683	1,696	204,300	1,696
2013-09-17	1,700	1,724	1,693	1,701	383,500	1,701
2013-09-13	1,670	1,700	1,655	1,697	367,700	1,697
2013-09-12	1,707	1,707	1,681	1,699	254,400	1,699
2013-09-11	1,703	1,719	1,690	1,707	296,500	1,707
2013-09-10	1,700	1,704	1,686	1,700	535,900	1,700
2013-09-09	1,712	1,720	1,700	1,710	237,900	1,710
2013-09-06	1,711	1,713	1,687	1,700	192,400	1,700
2013-09-05	1,706	1,720	1,695	1,712	362,500	1,712
2013-09-04	1,647	1,707	1,644	1,706	493,500	1,706
2013-09-03	1,606	1,653	1,606	1,653	299,500	1,653
2013-09-02	1,573	1,598	1,563	1,588	113,000	1,588
2013-08-30	1,600	1,611	1,567	1,570	232,800	1,570
2013-08-29	1,586	1,600	1,573	1,596	147,500	1,596
2013-08-28	1,587	1,606	1,570	1,591	170,400	1,591
2013-08-27	1,648	1,648	1,622	1,626	190,000	1,626
2013-08-26	1,650	1,663	1,632	1,648	158,000	1,648
2013-08-23	1,610	1,648	1,605	1,647	292,300	1,647
2013-08-22	1,603	1,617	1,588	1,614	331,100	1,614
2013-08-21	1,590	1,627	1,577	1,618	529,600	1,618
2013-08-20	1,534	1,593	1,526	1,580	488,500	1,580
2013-08-19	1,526	1,536	1,505	1,535	209,900	1,535
2013-08-16	1,511	1,542	1,504	1,525	149,200	1,525
2013-08-15	1,551	1,555	1,525	1,539	339,200	1,539
2013-08-14	1,522	1,555	1,512	1,551	308,400	1,551
2013-08-13	1,490	1,507	1,473	1,506	154,400	1,506
2013-08-12	1,481	1,497	1,467	1,483	161,100	1,483
2013-08-09	1,480	1,500	1,471	1,481	179,200	1,481
2013-08-08	1,485	1,521	1,467	1,471	205,900	1,471
2013-08-07	1,515	1,550	1,490	1,497	228,800	1,497
2013-08-06	1,549	1,559	1,518	1,549	268,800	1,549
2013-08-05	1,576	1,577	1,551	1,559	227,500	1,559
2013-08-02	1,548	1,586	1,526	1,584	301,800	1,584
2013-08-01	1,499	1,533	1,474	1,532	404,400	1,532
2013-07-31	1,474	1,541	1,473	1,504	493,300	1,504
2013-07-30	1,532	1,555	1,516	1,552	451,200	1,552
2013-07-29	1,568	1,579	1,524	1,540	325,100	1,540
2013-07-26	1,583	1,595	1,552	1,568	331,700	1,568
2013-07-25	1,645	1,652	1,610	1,611	251,800	1,611
2013-07-24	1,650	1,662	1,626	1,645	184,100	1,645
2013-07-23	1,660	1,673	1,653	1,659	254,400	1,659
2013-07-22	1,660	1,678	1,645	1,664	259,300	1,664
2013-07-19	1,692	1,698	1,645	1,655	342,500	1,655
2013-07-18	1,695	1,699	1,681	1,692	227,300	1,692
2013-07-17	1,649	1,700	1,644	1,690	507,400	1,690
2013-07-16	1,678	1,685	1,641	1,650	319,700	1,650
2013-07-12	1,651	1,694	1,631	1,678	446,500	1,678
2013-07-11	1,619	1,660	1,609	1,657	561,800	1,657
2013-07-10	1,549	1,670	1,548	1,640	1,062,400	1,640
2013-07-09	1,535	1,557	1,500	1,552	415,000	1,552
2013-07-08	1,582	1,598	1,536	1,539	304,300	1,539
2013-07-05	1,489	1,550	1,489	1,550	382,000	1,550
2013-07-04	1,485	1,504	1,463	1,467	225,200	1,467
2013-07-03	1,509	1,514	1,486	1,497	476,600	1,497
2013-07-02	1,510	1,510	1,491	1,504	251,400	1,504
2013-07-01	1,487	1,513	1,475	1,499	208,300	1,499
2013-06-28	1,476	1,505	1,460	1,486	425,600	1,486
2013-06-27	1,454	1,483	1,439	1,470	547,800	1,470
2013-06-26	1,447	1,467	1,417	1,429	193,900	1,429
2013-06-25	1,466	1,475	1,401	1,420	426,900	1,420
2013-06-24	1,479	1,496	1,450	1,466	244,600	1,466
2013-06-21	1,424	1,472	1,406	1,464	314,600	1,464
2013-06-20	1,485	1,499	1,450	1,467	323,300	1,467
2013-06-19	1,480	1,507	1,454	1,502	346,600	1,502
2013-06-18	1,474	1,477	1,434	1,452	209,300	1,452
2013-06-17	1,410	1,469	1,401	1,461	254,100	1,461
2013-06-14	1,434	1,465	1,409	1,410	428,400	1,410
2013-06-13	1,423	1,449	1,397	1,417	381,600	1,417
2013-06-12	1,448	1,469	1,400	1,453	198,700	1,453
2013-06-11	1,476	1,490	1,441	1,448	378,700	1,448
2013-06-10	1,427	1,476	1,421	1,471	237,100	1,471
2013-06-07	1,376	1,435	1,365	1,403	399,500	1,403
2013-06-06	1,440	1,467	1,412	1,419	397,600	1,419
2013-06-05	1,481	1,514	1,449	1,456	419,000	1,456
2013-06-04	1,462	1,510	1,433	1,503	357,900	1,503
2013-06-03	1,505	1,522	1,466	1,485	616,100	1,485
2013-05-31	1,476	1,530	1,466	1,496	284,400	1,496
2013-05-30	1,471	1,510	1,442	1,474	407,400	1,474
2013-05-29	1,564	1,587	1,527	1,537	279,600	1,537
2013-05-28	1,500	1,587	1,500	1,567	344,400	1,567
2013-05-27	1,567	1,607	1,527	1,536	423,100	1,536
2013-05-24	1,579	1,655	1,541	1,616	532,600	1,616
2013-05-23	1,650	1,675	1,539	1,539	591,900	1,539
2013-05-22	1,697	1,703	1,641	1,641	453,800	1,641
2013-05-21	1,704	1,719	1,685	1,703	379,900	1,703
2013-05-20	1,715	1,727	1,700	1,724	328,600	1,724
2013-05-17	1,730	1,730	1,705	1,708	210,500	1,708
2013-05-16	1,695	1,734	1,694	1,730	351,300	1,730
2013-05-15	1,689	1,724	1,680	1,722	324,200	1,722
2013-05-14	1,698	1,720	1,685	1,688	361,700	1,688
2013-05-13	1,644	1,697	1,626	1,693	681,600	1,693
2013-05-10	1,555	1,615	1,551	1,615	593,600	1,615
2013-05-09	1,515	1,540	1,509	1,533	280,600	1,533
2013-05-08	1,510	1,534	1,499	1,516	199,100	1,516
2013-05-07	1,487	1,510	1,483	1,510	287,300	1,510
2013-05-02	1,468	1,485	1,454	1,462	202,800	1,462
2013-05-01	1,480	1,499	1,456	1,467	378,100	1,467
2013-04-30	1,441	1,489	1,436	1,481	546,100	1,481
2013-04-26	1,431	1,435	1,421	1,428	310,600	1,428
2013-04-25	1,432	1,436	1,422	1,428	206,600	1,428
2013-04-24	1,423	1,436	1,415	1,431	453,000	1,431
2013-04-23	1,429	1,433	1,409	1,420	352,500	1,420
2013-04-22	1,428	1,460	1,421	1,440	224,800	1,440
2013-04-19	1,413	1,425	1,403	1,415	209,700	1,415
2013-04-18	1,400	1,426	1,397	1,409	438,700	1,409
2013-04-17	1,368	1,416	1,368	1,411	418,300	1,411
2013-04-16	1,377	1,380	1,353	1,367	897,900	1,367
2013-04-15	1,415	1,420	1,390	1,407	497,900	1,407
2013-04-12	1,398	1,422	1,386	1,415	690,900	1,415
2013-04-11	1,380	1,415	1,363	1,398	621,400	1,398
2013-04-10	1,295	1,378	1,290	1,377	1,163,500	1,377
2013-04-09	1,253	1,286	1,242	1,281	718,000	1,281
2013-04-08	1,300	1,304	1,206	1,236	906,000	1,236
2013-04-05	1,285	1,300	1,203	1,240	429,400	1,240
2013-04-04	1,219	1,239	1,192	1,238	378,500	1,238
2013-04-03	1,223	1,244	1,207	1,238	240,700	1,238
2013-04-02	1,225	1,244	1,207	1,229	467,000	1,229
2013-04-01	1,292	1,292	1,248	1,248	205,400	1,248
2013-03-29	1,305	1,307	1,289	1,292	251,900	1,292
2013-03-28	1,316	1,320	1,280	1,293	234,600	1,293
2013-03-27	1,306	1,314	1,300	1,308	183,500	1,308
2013-03-26	1,266	1,309	1,266	1,293	353,000	1,293
2013-03-25	1,309	1,315	1,278	1,278	403,700	1,278
2013-03-22	1,318	1,346	1,308	1,308	498,900	1,308
2013-03-21	1,297	1,320	1,288	1,316	412,100	1,316
2013-03-19	1,312	1,327	1,299	1,315	322,500	1,315
2013-03-18	1,271	1,306	1,265	1,294	290,600	1,294
2013-03-15	1,303	1,313	1,294	1,301	343,200	1,301
2013-03-14	1,320	1,320	1,289	1,303	274,600	1,303
2013-03-13	1,319	1,327	1,302	1,321	312,400	1,321
2013-03-12	1,331	1,398	1,315	1,319	779,700	1,319
2013-03-11	1,301	1,330	1,301	1,322	344,600	1,322
2013-03-08	1,266	1,309	1,266	1,283	766,000	1,283
2013-03-07	1,274	1,279	1,261	1,265	207,000	1,265
2013-03-06	1,273	1,275	1,260	1,272	287,200	1,272
2013-03-05	1,271	1,286	1,258	1,272	247,900	1,272
2013-03-04	1,271	1,294	1,257	1,276	424,300	1,276
2013-03-01	1,240	1,271	1,229	1,259	321,200	1,259
2013-02-28	1,255	1,270	1,245	1,262	296,300	1,262
2013-02-27	1,241	1,252	1,228	1,235	370,400	1,235
2013-02-26	1,270	1,275	1,226	1,253	935,100	1,253
2013-02-25	1,243	1,249	1,229	1,240	364,500	1,240
2013-02-22	1,207	1,215	1,188	1,214	341,900	1,214
2013-02-21	1,242	1,250	1,219	1,233	314,600	1,233
2013-02-20	1,270	1,280	1,258	1,263	288,500	1,263
2013-02-19	1,240	1,264	1,228	1,253	319,600	1,253
2013-02-18	1,240	1,285	1,240	1,257	493,800	1,257
2013-02-15	1,249	1,249	1,201	1,223	405,100	1,223
2013-02-14	1,268	1,272	1,248	1,263	514,900	1,263
2013-02-13	1,264	1,272	1,258	1,268	588,000	1,268
2013-02-12	1,267	1,274	1,261	1,263	624,800	1,263
2013-02-08	1,231	1,263	1,226	1,248	657,700	1,248
2013-02-07	1,235	1,282	1,224	1,230	642,500	1,230
2013-02-06	1,217	1,235	1,202	1,232	455,500	1,232
2013-02-05	1,201	1,202	1,182	1,188	513,100	1,188
2013-02-04	1,212	1,262	1,201	1,214	1,292,400	1,214
2013-02-01	1,200	1,228	1,180	1,183	579,600	1,183
2013-01-31	1,189	1,191	1,162	1,186	591,500	1,186
2013-01-30	1,183	1,189	1,173	1,188	487,300	1,188
2013-01-29	1,167	1,197	1,165	1,183	589,500	1,183
2013-01-28	1,172	1,195	1,162	1,183	1,088,000	1,183
2013-01-25	1,147	1,183	1,139	1,155	822,300	1,155
2013-01-24	1,075	1,136	1,071	1,127	1,310,300	1,127
2013-01-23	1,085	1,090	1,069	1,075	515,300	1,075
2013-01-22	1,117	1,119	1,086	1,106	517,300	1,106
2013-01-21	1,131	1,132	1,115	1,118	213,500	1,118
2013-01-18	1,131	1,139	1,112	1,139	424,500	1,139
2013-01-17	1,128	1,144	1,092	1,107	654,800	1,107
2013-01-16	1,150	1,159	1,128	1,130	604,200	1,130
2013-01-15	1,146	1,149	1,110	1,140	866,200	1,140
2013-01-11	1,201	1,202	1,132	1,134	1,520,700	1,134
2013-01-10	1,199	1,217	1,185	1,216	468,600	1,216
2013-01-09	1,190	1,205	1,172	1,178	619,300	1,178
2013-01-08	1,229	1,230	1,196	1,199	227,400	1,199
2013-01-07	1,236	1,239	1,223	1,230	327,000	1,230
2013-01-04	1,228	1,236	1,227	1,233	506,500	1,233

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