6136 OSG の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,293	2,308	2,275	2,302	247,100	2,302
2016-12-29	2,307	2,308	2,273	2,299	317,900	2,299
2016-12-28	2,302	2,334	2,295	2,325	229,300	2,325
2016-12-27	2,273	2,300	2,269	2,287	345,000	2,287
2016-12-26	2,315	2,347	2,289	2,296	338,900	2,296
2016-12-22	2,359	2,364	2,343	2,350	121,800	2,350
2016-12-21	2,370	2,390	2,358	2,359	325,000	2,359
2016-12-20	2,342	2,362	2,331	2,361	225,600	2,361
2016-12-19	2,356	2,363	2,335	2,357	333,200	2,357
2016-12-16	2,350	2,367	2,345	2,361	297,500	2,361
2016-12-15	2,317	2,349	2,317	2,333	293,000	2,333
2016-12-14	2,307	2,326	2,305	2,312	210,500	2,312
2016-12-13	2,346	2,346	2,295	2,310	319,700	2,310
2016-12-12	2,335	2,352	2,325	2,337	287,200	2,337
2016-12-09	2,275	2,328	2,275	2,322	322,600	2,322
2016-12-08	2,316	2,323	2,279	2,320	478,100	2,320
2016-12-07	2,312	2,320	2,284	2,291	319,500	2,291
2016-12-06	2,327	2,335	2,296	2,299	373,800	2,299
2016-12-05	2,312	2,322	2,295	2,316	349,800	2,316
2016-12-02	2,307	2,316	2,285	2,290	275,100	2,290
2016-12-01	2,304	2,325	2,299	2,307	390,700	2,307
2016-11-30	2,275	2,275	2,252	2,261	307,100	2,261
2016-11-29	2,266	2,276	2,250	2,274	183,700	2,274
2016-11-28	2,269	2,281	2,246	2,278	376,900	2,278
2016-11-25	2,294	2,329	2,282	2,313	461,100	2,313
2016-11-24	2,314	2,317	2,277	2,294	526,200	2,294
2016-11-22	2,315	2,317	2,293	2,298	312,100	2,298
2016-11-21	2,349	2,349	2,302	2,328	395,300	2,328
2016-11-18	2,356	2,357	2,341	2,344	203,800	2,344
2016-11-17	2,328	2,341	2,321	2,339	201,400	2,339
2016-11-16	2,374	2,377	2,328	2,346	409,300	2,346
2016-11-15	2,372	2,372	2,329	2,349	425,500	2,349
2016-11-14	2,325	2,355	2,320	2,353	377,400	2,353
2016-11-11	2,299	2,328	2,290	2,302	395,900	2,302
2016-11-10	2,295	2,296	2,258	2,283	458,500	2,283
2016-11-09	2,262	2,292	2,138	2,163	591,700	2,163
2016-11-08	2,270	2,277	2,231	2,255	383,200	2,255
2016-11-07	2,233	2,273	2,226	2,254	469,500	2,254
2016-11-04	2,213	2,223	2,183	2,221	499,300	2,221
2016-11-02	2,241	2,265	2,235	2,238	383,400	2,238
2016-11-01	2,250	2,267	2,240	2,267	420,400	2,267
2016-10-31	2,235	2,248	2,222	2,239	426,500	2,239
2016-10-28	2,230	2,240	2,209	2,229	455,100	2,229
2016-10-27	2,214	2,218	2,194	2,200	363,700	2,200
2016-10-26	2,211	2,218	2,201	2,214	352,300	2,214
2016-10-25	2,216	2,229	2,208	2,218	385,700	2,218
2016-10-24	2,194	2,210	2,175	2,205	460,300	2,205
2016-10-21	2,187	2,202	2,183	2,188	497,300	2,188
2016-10-20	2,147	2,179	2,135	2,174	347,900	2,174
2016-10-19	2,152	2,180	2,138	2,144	383,100	2,144
2016-10-17	2,103	2,145	2,100	2,138	363,900	2,138
2016-10-13	2,116	2,131	2,091	2,106	249,900	2,106
2016-10-12	2,108	2,144	2,102	2,107	379,600	2,107
2016-10-11	2,090	2,151	2,079	2,146	443,900	2,146
2016-10-07	2,075	2,100	2,071	2,090	562,500	2,090
2016-10-06	2,041	2,063	2,037	2,055	353,400	2,055
2016-10-05	2,020	2,039	2,009	2,031	452,400	2,031
2016-10-04	2,000	2,021	1,990	2,013	269,700	2,013
2016-10-03	2,003	2,012	1,985	1,994	448,900	1,994
2016-09-30	1,991	2,010	1,974	2,003	167,000	2,003
2016-09-29	2,024	2,037	2,009	2,027	208,900	2,027
2016-09-28	2,017	2,038	1,983	1,995	457,700	1,995
2016-09-27	1,986	2,006	1,964	2,005	284,500	2,005
2016-09-26	2,007	2,008	1,985	1,987	124,800	1,987
2016-09-23	1,965	2,025	1,957	2,020	451,400	2,020
2016-09-21	1,918	1,991	1,918	1,991	261,100	1,991
2016-09-20	1,895	1,950	1,891	1,927	262,800	1,927
2016-09-16	1,925	1,941	1,920	1,925	294,500	1,925
2016-09-15	1,936	1,936	1,894	1,906	330,600	1,906
2016-09-14	1,922	1,960	1,920	1,950	233,400	1,950
2016-09-13	1,924	1,942	1,907	1,941	198,900	1,941
2016-09-12	1,919	1,920	1,899	1,907	144,400	1,907
2016-09-09	1,930	1,946	1,918	1,940	222,100	1,940
2016-09-08	1,921	1,940	1,917	1,930	225,200	1,930
2016-09-07	1,895	1,923	1,892	1,920	325,400	1,920
2016-09-06	1,902	1,924	1,893	1,917	231,500	1,917
2016-09-05	1,915	1,934	1,901	1,907	262,900	1,907
2016-09-02	1,881	1,894	1,858	1,887	314,200	1,887
2016-09-01	1,920	1,920	1,895	1,908	197,000	1,908
2016-08-31	1,883	1,925	1,883	1,920	346,100	1,920
2016-08-30	1,850	1,872	1,845	1,854	309,600	1,854
2016-08-29	1,845	1,856	1,826	1,849	206,700	1,849
2016-08-26	1,814	1,820	1,795	1,797	212,500	1,797
2016-08-25	1,804	1,823	1,798	1,815	201,800	1,815
2016-08-24	1,821	1,840	1,799	1,804	218,500	1,804
2016-08-23	1,822	1,835	1,793	1,795	285,800	1,795
2016-08-22	1,846	1,853	1,826	1,828	247,400	1,828
2016-08-19	1,801	1,855	1,801	1,832	406,700	1,832
2016-08-18	1,794	1,806	1,767	1,780	374,800	1,780
2016-08-17	1,790	1,799	1,777	1,797	241,600	1,797
2016-08-16	1,820	1,824	1,783	1,783	331,800	1,783
2016-08-15	1,806	1,819	1,790	1,802	275,400	1,802
2016-08-12	1,799	1,812	1,776	1,809	405,400	1,809
2016-08-10	1,820	1,824	1,773	1,779	368,000	1,779
2016-08-09	1,775	1,808	1,746	1,790	408,400	1,790
2016-08-08	1,779	1,781	1,753	1,773	563,200	1,773
2016-08-05	1,730	1,781	1,716	1,756	692,400	1,756
2016-08-04	1,664	1,728	1,658	1,722	576,700	1,722
2016-08-03	1,661	1,676	1,649	1,664	627,600	1,664
2016-08-02	1,681	1,695	1,673	1,689	431,400	1,689
2016-08-01	1,707	1,707	1,678	1,700	408,200	1,700
2016-07-29	1,696	1,723	1,677	1,716	657,200	1,716
2016-07-28	1,699	1,704	1,681	1,691	461,500	1,691
2016-07-27	1,707	1,722	1,684	1,719	824,000	1,719
2016-07-26	1,772	1,772	1,717	1,724	556,600	1,724
2016-07-25	1,742	1,773	1,740	1,759	492,400	1,759
2016-07-22	1,738	1,763	1,718	1,731	619,800	1,731
2016-07-21	1,760	1,771	1,746	1,764	613,600	1,764
2016-07-20	1,740	1,754	1,724	1,739	686,100	1,739
2016-07-19	1,755	1,771	1,736	1,757	977,600	1,757
2016-07-15	1,689	1,737	1,680	1,722	842,200	1,722
2016-07-14	1,682	1,686	1,644	1,670	1,014,000	1,670
2016-07-13	1,644	1,708	1,644	1,697	1,324,100	1,697
2016-07-12	1,588	1,630	1,574	1,602	1,270,600	1,602
2016-07-11	1,553	1,590	1,548	1,583	1,186,400	1,583
2016-07-08	1,576	1,585	1,544	1,552	1,512,700	1,552
2016-07-07	1,637	1,660	1,619	1,627	856,400	1,627
2016-07-06	1,645	1,645	1,574	1,597	1,199,100	1,597
2016-07-05	1,683	1,690	1,651	1,661	566,100	1,661
2016-07-04	1,662	1,685	1,656	1,678	612,800	1,678
2016-07-01	1,705	1,718	1,678	1,682	519,400	1,682
2016-06-30	1,701	1,709	1,681	1,696	495,200	1,696
2016-06-29	1,659	1,689	1,639	1,670	755,700	1,670
2016-06-28	1,634	1,663	1,602	1,653	747,800	1,653
2016-06-27	1,659	1,677	1,638	1,668	812,600	1,668
2016-06-24	1,785	1,788	1,626	1,627	780,900	1,627
2016-06-23	1,731	1,764	1,713	1,757	321,400	1,757
2016-06-22	1,753	1,756	1,729	1,740	275,800	1,740
2016-06-21	1,711	1,758	1,706	1,753	728,800	1,753
2016-06-20	1,758	1,777	1,735	1,741	893,500	1,741
2016-06-17	1,750	1,762	1,714	1,738	1,465,400	1,738
2016-06-16	1,826	1,826	1,753	1,759	509,300	1,759
2016-06-15	1,785	1,826	1,777	1,813	334,000	1,813
2016-06-14	1,798	1,807	1,773	1,792	537,000	1,792
2016-06-13	1,832	1,840	1,792	1,795	500,900	1,795
2016-06-10	1,872	1,881	1,850	1,863	324,800	1,863
2016-06-09	1,882	1,892	1,855	1,861	426,700	1,861
2016-06-08	1,891	1,905	1,882	1,902	552,700	1,902
2016-06-07	1,930	1,940	1,885	1,893	689,500	1,893
2016-06-06	1,912	1,941	1,905	1,932	361,500	1,932
2016-06-03	1,943	1,963	1,936	1,946	261,100	1,946
2016-06-02	1,974	1,976	1,932	1,943	391,600	1,943
2016-06-01	2,011	2,023	1,990	1,996	289,600	1,996
2016-05-31	1,976	2,015	1,967	2,015	336,000	2,015
2016-05-30	1,997	1,997	1,972	1,987	346,300	1,987
2016-05-27	1,995	2,001	1,980	1,987	298,600	1,987
2016-05-26	2,043	2,048	2,008	2,012	240,500	2,012
2016-05-25	2,036	2,038	2,017	2,020	121,800	2,020
2016-05-24	2,024	2,036	2,010	2,010	188,600	2,010
2016-05-23	2,002	2,034	1,992	2,027	256,400	2,027
2016-05-20	2,008	2,016	1,982	2,015	240,300	2,015
2016-05-19	2,030	2,045	1,996	2,010	314,900	2,010
2016-05-18	2,012	2,029	1,989	2,016	317,900	2,016
2016-05-17	2,017	2,027	2,002	2,021	324,800	2,021
2016-05-16	1,975	2,017	1,975	2,003	286,700	2,003
2016-05-13	2,006	2,006	1,969	1,975	413,400	1,975
2016-05-12	1,971	2,014	1,958	2,012	507,000	2,012
2016-05-11	1,976	1,999	1,967	1,978	593,400	1,978
2016-05-10	1,900	1,945	1,898	1,940	605,500	1,940
2016-05-09	1,903	1,922	1,894	1,900	585,900	1,900
2016-05-06	1,941	1,947	1,900	1,911	560,400	1,911
2016-05-02	2,006	2,013	1,925	1,937	869,200	1,937
2016-04-28	2,091	2,121	2,040	2,040	490,200	2,040
2016-04-27	2,124	2,124	2,078	2,097	320,900	2,097
2016-04-26	2,116	2,141	2,097	2,111	339,900	2,111
2016-04-25	2,110	2,136	2,083	2,127	524,300	2,127
2016-04-22	2,050	2,110	2,048	2,110	533,800	2,110
2016-04-21	2,077	2,077	2,049	2,072	465,000	2,072
2016-04-20	2,080	2,099	2,024	2,045	878,600	2,045
2016-04-19	2,050	2,117	2,050	2,115	782,300	2,115
2016-04-18	1,981	2,030	1,968	2,008	585,800	2,008
2016-04-15	2,030	2,057	2,022	2,053	526,100	2,053
2016-04-14	2,006	2,055	2,005	2,053	632,200	2,053
2016-04-13	1,946	1,983	1,938	1,978	551,800	1,978
2016-04-12	1,872	1,931	1,872	1,917	525,400	1,917
2016-04-11	1,899	1,899	1,826	1,869	1,040,400	1,869
2016-04-08	1,848	1,944	1,845	1,920	1,124,600	1,920
2016-04-07	1,892	1,895	1,847	1,888	699,000	1,888
2016-04-06	1,914	1,929	1,893	1,905	797,700	1,905
2016-04-05	2,058	2,078	1,930	1,939	1,376,600	1,939
2016-04-04	2,047	2,102	2,042	2,061	698,500	2,061
2016-04-01	2,100	2,113	2,039	2,047	668,000	2,047
2016-03-31	2,098	2,128	2,087	2,101	556,100	2,101
2016-03-30	2,123	2,123	2,092	2,093	405,400	2,093
2016-03-29	2,093	2,129	2,073	2,124	387,200	2,124
2016-03-28	2,100	2,116	2,091	2,114	497,600	2,114
2016-03-25	2,058	2,078	2,046	2,077	435,100	2,077
2016-03-24	2,058	2,082	2,045	2,055	384,100	2,055
2016-03-23	2,087	2,097	2,064	2,067	362,200	2,067
2016-03-22	2,051	2,104	2,051	2,089	620,900	2,089
2016-03-18	2,025	2,038	2,010	2,029	422,700	2,029
2016-03-17	2,021	2,084	2,018	2,031	622,500	2,031
2016-03-16	2,013	2,021	1,992	2,010	512,600	2,010
2016-03-15	2,062	2,065	2,032	2,039	483,500	2,039
2016-03-14	2,040	2,071	2,027	2,062	388,100	2,062
2016-03-11	1,995	2,028	1,975	2,018	676,300	2,018
2016-03-10	2,028	2,060	2,018	2,031	586,200	2,031
2016-03-09	2,012	2,012	1,972	2,005	431,100	2,005
2016-03-08	2,036	2,050	2,001	2,026	442,700	2,026
2016-03-07	2,074	2,100	2,033	2,038	689,800	2,038
2016-03-04	2,030	2,070	2,030	2,064	1,495,500	2,064
2016-03-03	1,959	1,983	1,951	1,983	436,900	1,983
2016-03-02	1,943	1,991	1,927	1,974	567,500	1,974
2016-03-01	1,906	1,914	1,847	1,887	653,700	1,887
2016-02-29	1,963	1,974	1,906	1,906	361,300	1,906
2016-02-26	1,967	1,984	1,940	1,948	681,600	1,948
2016-02-25	1,879	1,922	1,878	1,910	461,400	1,910
2016-02-24	1,892	1,911	1,863	1,874	404,500	1,874
2016-02-23	1,922	1,955	1,905	1,911	309,500	1,911
2016-02-22	1,886	1,933	1,867	1,912	578,400	1,912
2016-02-19	1,930	1,940	1,889	1,909	539,400	1,909
2016-02-18	1,959	1,987	1,946	1,958	531,800	1,958
2016-02-17	1,889	1,968	1,878	1,914	581,900	1,914
2016-02-16	1,875	1,935	1,872	1,902	631,800	1,902
2016-02-15	1,792	1,917	1,791	1,893	977,900	1,893
2016-02-12	1,756	1,771	1,725	1,734	909,500	1,734
2016-02-10	1,838	1,841	1,772	1,799	676,200	1,799
2016-02-09	1,870	1,886	1,824	1,834	787,900	1,834
2016-02-08	1,921	1,940	1,880	1,925	674,500	1,925
2016-02-05	1,888	1,943	1,876	1,941	1,045,600	1,941
2016-02-04	1,955	1,955	1,883	1,902	1,029,700	1,902
2016-02-03	1,913	1,918	1,865	1,881	1,084,200	1,881
2016-02-02	2,010	2,033	1,967	1,976	705,000	1,976
2016-02-01	2,004	2,048	1,990	2,032	570,300	2,032
2016-01-29	1,977	1,987	1,907	1,981	852,800	1,981
2016-01-28	1,994	1,994	1,962	1,966	553,300	1,966
2016-01-27	1,979	2,005	1,970	1,994	578,300	1,994
2016-01-26	1,973	1,988	1,942	1,950	462,100	1,950
2016-01-25	2,012	2,035	1,990	2,016	633,900	2,016
2016-01-22	1,954	1,999	1,930	1,996	727,300	1,996
2016-01-21	1,946	2,011	1,900	1,900	875,700	1,900
2016-01-20	2,005	2,005	1,926	1,928	778,600	1,928
2016-01-19	1,985	2,025	1,974	2,016	695,800	2,016
2016-01-18	2,014	2,020	1,983	2,003	770,300	2,003
2016-01-15	2,106	2,128	2,042	2,055	870,200	2,055
2016-01-14	2,071	2,099	2,043	2,084	1,143,300	2,084
2016-01-13	2,100	2,178	2,094	2,121	1,598,900	2,121
2016-01-12	2,077	2,082	2,033	2,047	693,900	2,047
2016-01-08	2,141	2,159	2,073	2,084	1,575,000	2,084
2016-01-07	2,200	2,211	2,148	2,148	381,800	2,148
2016-01-06	2,232	2,253	2,197	2,215	419,900	2,215
2016-01-05	2,245	2,250	2,196	2,227	429,900	2,227
2016-01-04	2,269	2,289	2,233	2,250	281,100	2,250

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