6136 OSG の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,302	2,322	2,295	2,299	197,900	2,299
2015-12-29	2,265	2,317	2,248	2,310	228,200	2,310
2015-12-28	2,255	2,297	2,250	2,276	311,900	2,276
2015-12-25	2,263	2,263	2,209	2,231	280,600	2,231
2015-12-24	2,255	2,273	2,237	2,243	395,700	2,243
2015-12-22	2,228	2,241	2,206	2,221	337,600	2,221
2015-12-21	2,320	2,325	2,196	2,224	1,004,100	2,224
2015-12-18	2,275	2,330	2,243	2,243	587,600	2,243
2015-12-17	2,290	2,322	2,278	2,285	627,600	2,285
2015-12-16	2,255	2,279	2,237	2,246	548,900	2,246
2015-12-15	2,284	2,284	2,225	2,225	454,700	2,225
2015-12-14	2,250	2,286	2,234	2,284	644,600	2,284
2015-12-11	2,315	2,336	2,257	2,269	845,100	2,269
2015-12-10	2,333	2,347	2,301	2,309	449,900	2,309
2015-12-09	2,362	2,402	2,362	2,364	515,500	2,364
2015-12-08	2,426	2,437	2,375	2,377	485,200	2,377
2015-12-07	2,440	2,446	2,408	2,425	698,600	2,425
2015-12-04	2,440	2,440	2,389	2,393	591,900	2,393
2015-12-03	2,430	2,482	2,429	2,470	483,700	2,470
2015-12-02	2,442	2,444	2,408	2,424	233,000	2,424
2015-12-01	2,427	2,449	2,425	2,434	298,400	2,434
2015-11-30	2,429	2,452	2,412	2,432	481,700	2,432
2015-11-27	2,430	2,437	2,401	2,429	305,300	2,429
2015-11-26	2,422	2,450	2,390	2,431	522,500	2,431
2015-11-25	2,436	2,460	2,419	2,442	638,900	2,442
2015-11-24	2,436	2,442	2,409	2,436	429,900	2,436
2015-11-20	2,407	2,436	2,407	2,436	596,200	2,436
2015-11-19	2,355	2,408	2,353	2,394	731,300	2,394
2015-11-18	2,342	2,360	2,304	2,312	296,000	2,312
2015-11-17	2,338	2,364	2,328	2,335	255,500	2,335
2015-11-16	2,300	2,313	2,290	2,308	261,800	2,308
2015-11-13	2,331	2,341	2,314	2,325	382,500	2,325
2015-11-12	2,381	2,381	2,338	2,354	368,000	2,354
2015-11-11	2,385	2,404	2,365	2,387	534,000	2,387
2015-11-10	2,327	2,368	2,320	2,364	408,000	2,364
2015-11-09	2,320	2,345	2,288	2,342	474,100	2,342
2015-11-06	2,305	2,318	2,281	2,307	378,000	2,307
2015-11-05	2,294	2,323	2,285	2,299	362,500	2,299
2015-11-04	2,300	2,315	2,265	2,283	340,400	2,283
2015-11-02	2,271	2,296	2,234	2,244	274,100	2,244
2015-10-30	2,289	2,319	2,272	2,291	484,400	2,291
2015-10-29	2,272	2,318	2,257	2,299	567,100	2,299
2015-10-28	2,263	2,298	2,238	2,240	424,900	2,240
2015-10-27	2,285	2,309	2,257	2,259	399,000	2,259
2015-10-26	2,265	2,310	2,248	2,272	588,300	2,272
2015-10-23	2,250	2,279	2,231	2,240	534,100	2,240
2015-10-22	2,183	2,250	2,174	2,199	362,400	2,199
2015-10-21	2,140	2,214	2,132	2,202	381,500	2,202
2015-10-20	2,154	2,164	2,124	2,148	234,300	2,148
2015-10-19	2,138	2,170	2,107	2,157	514,800	2,157
2015-10-16	2,172	2,173	2,127	2,146	493,000	2,146
2015-10-15	2,123	2,170	2,106	2,154	663,200	2,154
2015-10-14	2,194	2,194	2,122	2,128	840,600	2,128
2015-10-13	2,264	2,268	2,210	2,232	569,500	2,232
2015-10-09	2,210	2,273	2,191	2,264	701,800	2,264
2015-10-08	2,246	2,253	2,180	2,196	814,000	2,196
2015-10-07	2,233	2,257	2,190	2,246	728,800	2,246
2015-10-06	2,200	2,308	2,195	2,234	1,501,800	2,234
2015-10-05	2,325	2,337	2,307	2,327	272,600	2,327
2015-10-02	2,253	2,303	2,230	2,288	402,500	2,288
2015-10-01	2,253	2,288	2,213	2,272	457,200	2,272
2015-09-30	2,239	2,265	2,213	2,255	365,400	2,255
2015-09-29	2,297	2,300	2,189	2,192	516,000	2,192
2015-09-28	2,270	2,331	2,264	2,314	595,900	2,314
2015-09-25	2,235	2,255	2,176	2,234	845,700	2,234
2015-09-24	2,263	2,303	2,235	2,235	665,100	2,235
2015-09-18	2,311	2,325	2,267	2,278	1,723,100	2,278
2015-09-17	2,341	2,392	2,326	2,374	624,300	2,374
2015-09-16	2,326	2,327	2,276	2,301	582,500	2,301
2015-09-15	2,279	2,319	2,249	2,301	629,700	2,301
2015-09-14	2,305	2,340	2,269	2,277	647,100	2,277
2015-09-11	2,254	2,304	2,232	2,286	904,000	2,286
2015-09-10	2,190	2,217	2,153	2,213	501,300	2,213
2015-09-09	2,216	2,247	2,185	2,247	631,500	2,247
2015-09-08	2,175	2,187	2,148	2,160	631,400	2,160
2015-09-07	2,170	2,203	2,148	2,161	1,510,700	2,161
2015-09-04	2,349	2,349	2,228	2,241	780,600	2,241
2015-09-03	2,350	2,412	2,347	2,353	672,600	2,353
2015-09-02	2,325	2,368	2,302	2,321	630,500	2,321
2015-09-01	2,435	2,435	2,342	2,351	452,000	2,351
2015-08-31	2,416	2,460	2,386	2,459	604,400	2,459
2015-08-28	2,388	2,465	2,372	2,434	598,900	2,434
2015-08-27	2,333	2,381	2,322	2,327	557,900	2,327
2015-08-26	2,190	2,304	2,189	2,283	789,100	2,283
2015-08-25	2,175	2,311	2,162	2,175	849,600	2,175
2015-08-24	2,239	2,287	2,224	2,225	674,600	2,225
2015-08-21	2,375	2,376	2,339	2,345	501,200	2,345
2015-08-20	2,465	2,475	2,431	2,441	290,800	2,441
2015-08-19	2,494	2,520	2,486	2,487	362,900	2,487
2015-08-18	2,506	2,527	2,486	2,513	491,800	2,513
2015-08-17	2,573	2,585	2,488	2,525	586,400	2,525
2015-08-14	2,611	2,616	2,551	2,570	336,800	2,570
2015-08-13	2,585	2,638	2,585	2,622	321,400	2,622
2015-08-12	2,678	2,686	2,582	2,607	682,300	2,607
2015-08-11	2,700	2,733	2,681	2,714	610,200	2,714
2015-08-10	2,683	2,685	2,632	2,678	238,100	2,678
2015-08-07	2,638	2,711	2,607	2,698	350,600	2,698
2015-08-06	2,638	2,686	2,638	2,651	299,900	2,651
2015-08-05	2,648	2,664	2,586	2,609	437,100	2,609
2015-08-04	2,600	2,679	2,600	2,669	602,900	2,669
2015-08-03	2,632	2,632	2,590	2,612	416,400	2,612
2015-07-31	2,578	2,646	2,577	2,644	535,200	2,644
2015-07-30	2,605	2,619	2,558	2,569	589,700	2,569
2015-07-29	2,637	2,642	2,584	2,598	771,200	2,598
2015-07-28	2,647	2,675	2,623	2,636	818,200	2,636
2015-07-27	2,762	2,762	2,501	2,727	590,600	2,727
2015-07-24	2,785	2,796	2,748	2,762	523,300	2,762
2015-07-23	2,851	2,862	2,765	2,785	1,002,800	2,785
2015-07-22	2,880	2,893	2,863	2,872	309,800	2,872
2015-07-21	2,854	2,939	2,849	2,926	1,002,100	2,926
2015-07-17	2,850	2,904	2,822	2,861	780,300	2,861
2015-07-16	2,812	2,868	2,764	2,858	1,287,200	2,858
2015-07-15	2,650	2,754	2,641	2,727	1,010,700	2,727
2015-07-14	2,577	2,611	2,562	2,600	871,200	2,600
2015-07-13	2,538	2,564	2,500	2,527	602,300	2,527
2015-07-10	2,629	2,658	2,516	2,538	1,297,900	2,538
2015-07-09	2,500	2,540	2,428	2,527	494,300	2,527
2015-07-08	2,666	2,666	2,547	2,547	530,000	2,547
2015-07-07	2,630	2,655	2,619	2,631	396,500	2,631
2015-07-06	2,606	2,643	2,591	2,604	409,200	2,604
2015-07-03	2,667	2,667	2,627	2,656	172,700	2,656
2015-07-02	2,661	2,693	2,652	2,662	360,600	2,662
2015-07-01	2,650	2,679	2,633	2,647	411,700	2,647
2015-06-30	2,600	2,631	2,595	2,624	457,200	2,624
2015-06-29	2,603	2,614	2,584	2,601	524,700	2,601
2015-06-26	2,619	2,696	2,606	2,688	691,400	2,688
2015-06-25	2,642	2,642	2,607	2,619	346,300	2,619
2015-06-24	2,599	2,649	2,589	2,645	514,300	2,645
2015-06-23	2,580	2,582	2,535	2,578	476,800	2,578
2015-06-22	2,556	2,567	2,532	2,558	217,000	2,558
2015-06-19	2,571	2,586	2,521	2,567	516,200	2,567
2015-06-18	2,569	2,581	2,540	2,547	458,600	2,547
2015-06-17	2,582	2,613	2,573	2,581	525,800	2,581
2015-06-16	2,609	2,614	2,573	2,575	375,600	2,575
2015-06-15	2,575	2,609	2,561	2,606	459,200	2,606
2015-06-12	2,559	2,584	2,538	2,584	644,800	2,584
2015-06-11	2,553	2,580	2,529	2,556	623,900	2,556
2015-06-10	2,558	2,567	2,518	2,526	382,100	2,526
2015-06-09	2,559	2,586	2,552	2,552	532,900	2,552
2015-06-08	2,600	2,620	2,568	2,572	475,500	2,572
2015-06-05	2,600	2,622	2,581	2,600	270,500	2,600
2015-06-04	2,599	2,638	2,599	2,612	560,000	2,612
2015-06-03	2,632	2,657	2,559	2,571	626,100	2,571
2015-06-02	2,612	2,640	2,596	2,632	605,100	2,632
2015-06-01	2,602	2,634	2,594	2,627	362,300	2,627
2015-05-29	2,590	2,619	2,528	2,613	788,600	2,613
2015-05-28	2,620	2,640	2,571	2,590	591,700	2,590
2015-05-27	2,541	2,614	2,534	2,605	511,600	2,605
2015-05-26	2,584	2,587	2,553	2,560	175,500	2,560
2015-05-25	2,573	2,591	2,567	2,574	174,500	2,574
2015-05-22	2,566	2,566	2,539	2,557	154,500	2,557
2015-05-21	2,531	2,599	2,531	2,566	415,900	2,566
2015-05-20	2,545	2,557	2,526	2,531	364,200	2,531
2015-05-19	2,524	2,594	2,523	2,549	559,300	2,549
2015-05-18	2,502	2,520	2,484	2,496	223,200	2,496
2015-05-15	2,494	2,541	2,492	2,527	364,800	2,527
2015-05-14	2,457	2,514	2,457	2,494	312,800	2,494
2015-05-13	2,441	2,489	2,428	2,483	253,100	2,483
2015-05-12	2,448	2,470	2,434	2,463	158,300	2,463
2015-05-11	2,472	2,472	2,441	2,448	150,700	2,448
2015-05-08	2,410	2,436	2,363	2,422	442,100	2,422
2015-05-07	2,480	2,541	2,393	2,414	939,000	2,414
2015-05-01	2,485	2,521	2,462	2,483	250,400	2,483
2015-04-30	2,503	2,513	2,463	2,491	507,500	2,491
2015-04-28	2,530	2,566	2,500	2,517	604,600	2,517
2015-04-27	2,541	2,560	2,501	2,515	296,500	2,515
2015-04-24	2,523	2,548	2,508	2,541	224,600	2,541
2015-04-23	2,534	2,581	2,500	2,524	557,600	2,524
2015-04-22	2,515	2,530	2,488	2,504	568,300	2,504
2015-04-21	2,510	2,524	2,486	2,521	280,700	2,521
2015-04-20	2,473	2,542	2,473	2,520	296,500	2,520
2015-04-17	2,548	2,565	2,511	2,530	339,200	2,530
2015-04-16	2,551	2,569	2,527	2,549	467,300	2,549
2015-04-15	2,593	2,595	2,548	2,568	394,400	2,568
2015-04-14	2,577	2,641	2,567	2,597	688,700	2,597
2015-04-13	2,668	2,669	2,565	2,577	487,500	2,577
2015-04-10	2,593	2,711	2,585	2,673	1,225,200	2,673
2015-04-09	2,446	2,476	2,420	2,470	362,100	2,470
2015-04-08	2,420	2,446	2,408	2,423	218,100	2,423
2015-04-07	2,408	2,422	2,382	2,394	252,800	2,394
2015-04-06	2,397	2,420	2,379	2,418	176,600	2,418
2015-04-03	2,400	2,412	2,369	2,411	251,200	2,411
2015-04-02	2,334	2,415	2,323	2,398	379,700	2,398
2015-04-01	2,307	2,357	2,281	2,340	463,800	2,340
2015-03-31	2,349	2,370	2,330	2,340	361,100	2,340
2015-03-30	2,272	2,317	2,259	2,312	334,800	2,312
2015-03-27	2,291	2,339	2,264	2,277	331,300	2,277
2015-03-26	2,359	2,361	2,290	2,298	439,700	2,298
2015-03-25	2,362	2,381	2,344	2,381	179,000	2,381
2015-03-24	2,393	2,417	2,357	2,362	260,200	2,362
2015-03-23	2,387	2,398	2,380	2,394	150,200	2,394
2015-03-20	2,377	2,389	2,351	2,380	259,600	2,380
2015-03-19	2,394	2,394	2,341	2,357	247,100	2,357
2015-03-18	2,387	2,408	2,373	2,406	278,700	2,406
2015-03-17	2,400	2,407	2,367	2,372	430,000	2,372
2015-03-16	2,400	2,424	2,377	2,387	276,800	2,387
2015-03-13	2,343	2,416	2,343	2,405	608,400	2,405
2015-03-12	2,399	2,417	2,388	2,393	387,100	2,393
2015-03-11	2,394	2,405	2,376	2,387	348,600	2,387
2015-03-10	2,367	2,405	2,363	2,401	337,400	2,401
2015-03-09	2,345	2,361	2,332	2,342	279,100	2,342
2015-03-06	2,370	2,372	2,332	2,352	264,000	2,352
2015-03-05	2,321	2,360	2,321	2,349	428,700	2,349
2015-03-04	2,295	2,325	2,277	2,305	382,000	2,305
2015-03-03	2,288	2,299	2,275	2,283	353,100	2,283
2015-03-02	2,301	2,317	2,285	2,288	351,700	2,288
2015-02-27	2,236	2,306	2,230	2,297	695,000	2,297
2015-02-26	2,217	2,274	2,209	2,254	646,000	2,254
2015-02-25	2,299	2,318	2,223	2,234	786,500	2,234
2015-02-24	2,334	2,334	2,278	2,299	365,200	2,299
2015-02-23	2,300	2,330	2,295	2,327	796,100	2,327
2015-02-20	2,270	2,297	2,260	2,296	360,800	2,296
2015-02-19	2,229	2,267	2,221	2,235	660,900	2,235
2015-02-18	2,239	2,272	2,209	2,256	572,000	2,256
2015-02-17	2,238	2,238	2,185	2,212	403,400	2,212
2015-02-16	2,250	2,279	2,222	2,241	393,400	2,241
2015-02-13	2,245	2,257	2,208	2,250	611,900	2,250
2015-02-12	2,250	2,260	2,215	2,241	587,800	2,241
2015-02-10	2,239	2,249	2,195	2,207	410,500	2,207
2015-02-09	2,200	2,244	2,188	2,233	593,200	2,233
2015-02-06	2,168	2,196	2,145	2,170	517,500	2,170
2015-02-05	2,150	2,150	2,108	2,130	469,800	2,130
2015-02-04	2,119	2,146	2,105	2,127	412,500	2,127
2015-02-03	2,154	2,154	2,060	2,069	511,500	2,069
2015-02-02	2,163	2,167	2,123	2,161	426,100	2,161
2015-01-30	2,147	2,189	2,096	2,181	724,200	2,181
2015-01-29	2,139	2,180	2,108	2,146	561,400	2,146
2015-01-28	2,110	2,167	2,093	2,158	609,700	2,158
2015-01-27	2,100	2,108	2,079	2,090	464,200	2,090
2015-01-26	2,044	2,089	2,025	2,084	373,100	2,084
2015-01-23	2,060	2,076	2,053	2,060	392,800	2,060
2015-01-22	2,060	2,064	1,999	2,019	804,400	2,019
2015-01-21	2,110	2,123	2,065	2,068	629,400	2,068
2015-01-20	2,080	2,123	2,075	2,120	436,300	2,120
2015-01-19	2,040	2,082	2,034	2,072	666,600	2,072
2015-01-16	1,996	2,040	1,975	2,021	925,700	2,021
2015-01-15	2,017	2,029	2,001	2,023	778,000	2,023
2015-01-14	2,016	2,034	1,979	1,993	727,900	1,993
2015-01-13	1,958	2,016	1,949	2,016	1,135,800	2,016
2015-01-09	1,897	1,920	1,886	1,898	228,400	1,898
2015-01-08	1,878	1,901	1,868	1,884	297,100	1,884
2015-01-07	1,859	1,881	1,850	1,864	172,600	1,864
2015-01-06	1,913	1,921	1,879	1,880	247,900	1,880
2015-01-05	1,953	1,960	1,923	1,947	228,200	1,947

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