6136 OSG の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,440	2,452	2,424	2,440	131,300	2,440
2017-12-28	2,443	2,463	2,424	2,438	283,000	2,438
2017-12-27	2,470	2,485	2,435	2,445	264,400	2,445
2017-12-26	2,415	2,446	2,415	2,420	229,100	2,420
2017-12-25	2,413	2,418	2,388	2,414	157,400	2,414
2017-12-22	2,385	2,450	2,385	2,424	459,300	2,424
2017-12-21	2,355	2,391	2,338	2,380	319,600	2,380
2017-12-20	2,321	2,356	2,311	2,354	260,600	2,354
2017-12-19	2,310	2,324	2,301	2,316	211,500	2,316
2017-12-18	2,268	2,319	2,264	2,308	321,300	2,308
2017-12-15	2,234	2,258	2,217	2,240	307,500	2,240
2017-12-14	2,244	2,263	2,241	2,244	257,500	2,244
2017-12-13	2,264	2,266	2,222	2,224	354,500	2,224
2017-12-12	2,279	2,281	2,253	2,260	291,200	2,260
2017-12-11	2,238	2,281	2,228	2,281	313,500	2,281
2017-12-08	2,161	2,231	2,161	2,226	604,300	2,226
2017-12-07	2,201	2,235	2,184	2,214	488,100	2,214
2017-12-06	2,250	2,253	2,197	2,199	422,100	2,199
2017-12-05	2,284	2,284	2,257	2,276	333,900	2,276
2017-12-04	2,290	2,300	2,277	2,279	226,900	2,279
2017-12-01	2,312	2,315	2,267	2,290	333,700	2,290
2017-11-30	2,337	2,341	2,276	2,296	352,400	2,296
2017-11-29	2,361	2,366	2,333	2,337	139,000	2,337
2017-11-28	2,365	2,368	2,338	2,342	143,500	2,342
2017-11-27	2,401	2,412	2,386	2,396	241,700	2,396
2017-11-24	2,380	2,399	2,366	2,391	209,500	2,391
2017-11-22	2,388	2,394	2,370	2,384	204,200	2,384
2017-11-21	2,352	2,383	2,352	2,376	152,900	2,376
2017-11-20	2,354	2,354	2,330	2,339	331,900	2,339
2017-11-17	2,390	2,403	2,361	2,367	166,500	2,367
2017-11-16	2,365	2,391	2,357	2,380	210,600	2,380
2017-11-15	2,453	2,453	2,363	2,375	326,200	2,375
2017-11-13	2,475	2,497	2,456	2,456	306,000	2,456
2017-11-10	2,451	2,488	2,451	2,475	401,700	2,475
2017-11-09	2,507	2,507	2,444	2,477	414,100	2,477
2017-11-08	2,465	2,505	2,458	2,495	340,400	2,495
2017-11-07	2,425	2,476	2,418	2,476	401,100	2,476
2017-11-06	2,444	2,452	2,422	2,431	343,500	2,431
2017-11-02	2,456	2,456	2,435	2,444	265,900	2,444
2017-11-01	2,460	2,460	2,435	2,451	359,100	2,451
2017-10-31	2,442	2,452	2,429	2,448	379,000	2,448
2017-10-30	2,452	2,461	2,443	2,446	320,600	2,446
2017-10-27	2,444	2,448	2,429	2,442	299,400	2,442
2017-10-26	2,435	2,453	2,428	2,434	238,700	2,434
2017-10-25	2,465	2,468	2,441	2,447	275,000	2,447
2017-10-24	2,433	2,459	2,411	2,453	402,400	2,453
2017-10-23	2,450	2,476	2,439	2,470	485,100	2,470
2017-10-20	2,439	2,453	2,430	2,442	290,200	2,442
2017-10-19	2,450	2,458	2,436	2,444	208,900	2,444
2017-10-18	2,440	2,440	2,422	2,438	362,400	2,438
2017-10-17	2,412	2,452	2,403	2,440	419,800	2,440
2017-10-16	2,387	2,421	2,381	2,402	308,800	2,402
2017-10-13	2,390	2,392	2,367	2,383	434,500	2,383
2017-10-12	2,396	2,419	2,374	2,398	459,300	2,398
2017-10-11	2,399	2,408	2,373	2,387	867,800	2,387
2017-10-10	2,562	2,574	2,551	2,569	357,700	2,569
2017-10-06	2,544	2,571	2,540	2,571	292,100	2,571
2017-10-05	2,537	2,543	2,526	2,540	170,600	2,540
2017-10-04	2,532	2,550	2,516	2,538	230,800	2,538
2017-10-03	2,550	2,555	2,511	2,521	311,900	2,521
2017-10-02	2,558	2,558	2,533	2,539	241,600	2,539
2017-09-29	2,544	2,563	2,544	2,560	203,100	2,560
2017-09-28	2,545	2,546	2,513	2,530	309,700	2,530
2017-09-27	2,570	2,580	2,521	2,531	435,800	2,531
2017-09-26	2,538	2,553	2,528	2,540	296,500	2,540
2017-09-25	2,574	2,587	2,554	2,560	342,100	2,560
2017-09-22	2,550	2,565	2,542	2,556	359,200	2,556
2017-09-21	2,541	2,549	2,530	2,545	372,100	2,545
2017-09-20	2,509	2,551	2,505	2,543	588,900	2,543
2017-09-19	2,482	2,502	2,478	2,495	551,100	2,495
2017-09-15	2,409	2,461	2,401	2,441	668,000	2,441
2017-09-14	2,373	2,408	2,367	2,399	428,700	2,399
2017-09-13	2,349	2,365	2,342	2,358	311,100	2,358
2017-09-12	2,362	2,368	2,332	2,334	225,600	2,334
2017-09-11	2,344	2,355	2,337	2,341	183,900	2,341
2017-09-08	2,318	2,340	2,309	2,313	217,100	2,313
2017-09-07	2,305	2,336	2,303	2,327	194,700	2,327
2017-09-06	2,272	2,296	2,262	2,293	174,800	2,293
2017-09-05	2,321	2,326	2,280	2,281	188,100	2,281
2017-09-04	2,338	2,346	2,313	2,321	162,800	2,321
2017-09-01	2,337	2,342	2,326	2,337	237,200	2,337
2017-08-31	2,304	2,322	2,298	2,316	274,600	2,316
2017-08-30	2,299	2,301	2,281	2,284	164,500	2,284
2017-08-29	2,284	2,288	2,263	2,286	155,900	2,286
2017-08-28	2,300	2,318	2,292	2,300	205,400	2,300
2017-08-25	2,286	2,308	2,286	2,297	196,800	2,297
2017-08-24	2,308	2,310	2,285	2,286	296,400	2,286
2017-08-23	2,352	2,352	2,313	2,316	179,900	2,316
2017-08-22	2,314	2,332	2,311	2,325	140,300	2,325
2017-08-21	2,335	2,335	2,306	2,316	118,800	2,316
2017-08-18	2,332	2,340	2,310	2,315	211,900	2,315
2017-08-17	2,374	2,385	2,362	2,371	96,300	2,371
2017-08-16	2,382	2,393	2,368	2,376	254,900	2,376
2017-08-15	2,342	2,373	2,336	2,366	240,000	2,366
2017-08-14	2,342	2,346	2,317	2,321	286,300	2,321
2017-08-10	2,363	2,375	2,352	2,361	299,500	2,361
2017-08-09	2,386	2,390	2,336	2,356	443,300	2,356
2017-08-08	2,394	2,408	2,379	2,385	247,800	2,385
2017-08-07	2,370	2,384	2,358	2,380	219,500	2,380
2017-08-04	2,338	2,352	2,329	2,344	232,200	2,344
2017-08-03	2,364	2,364	2,336	2,355	249,400	2,355
2017-08-02	2,340	2,377	2,320	2,364	567,100	2,364
2017-08-01	2,329	2,344	2,314	2,328	306,700	2,328
2017-07-31	2,352	2,355	2,319	2,329	662,800	2,329
2017-07-28	2,375	2,389	2,324	2,352	1,499,600	2,352
2017-07-27	2,378	2,402	2,352	2,375	621,700	2,375
2017-07-26	2,432	2,436	2,390	2,405	622,700	2,405
2017-07-25	2,460	2,465	2,419	2,420	365,100	2,420
2017-07-24	2,484	2,500	2,456	2,468	481,400	2,468
2017-07-21	2,422	2,446	2,422	2,441	195,700	2,441
2017-07-20	2,439	2,439	2,407	2,433	365,400	2,433
2017-07-19	2,466	2,471	2,438	2,441	267,400	2,441
2017-07-18	2,450	2,465	2,427	2,465	472,000	2,465
2017-07-14	2,404	2,444	2,397	2,438	565,400	2,438
2017-07-13	2,354	2,426	2,350	2,416	584,800	2,416
2017-07-12	2,339	2,381	2,333	2,377	388,100	2,377
2017-07-11	2,345	2,347	2,328	2,339	296,200	2,339
2017-07-10	2,353	2,364	2,344	2,349	308,700	2,349
2017-07-07	2,355	2,377	2,336	2,338	342,800	2,338
2017-07-06	2,349	2,393	2,347	2,375	376,300	2,375
2017-07-05	2,317	2,351	2,307	2,349	300,800	2,349
2017-07-04	2,317	2,336	2,305	2,312	298,100	2,312
2017-07-03	2,287	2,297	2,286	2,291	147,300	2,291
2017-06-30	2,286	2,293	2,274	2,285	128,800	2,285
2017-06-29	2,329	2,329	2,302	2,308	232,700	2,308
2017-06-28	2,299	2,329	2,297	2,306	232,700	2,306
2017-06-27	2,280	2,308	2,280	2,302	264,100	2,302
2017-06-26	2,256	2,273	2,254	2,269	139,300	2,269
2017-06-23	2,248	2,263	2,244	2,256	158,900	2,256
2017-06-22	2,243	2,256	2,230	2,236	179,400	2,236
2017-06-21	2,239	2,251	2,233	2,240	173,500	2,240
2017-06-20	2,237	2,257	2,237	2,246	256,300	2,246
2017-06-19	2,200	2,233	2,197	2,228	180,000	2,228
2017-06-16	2,189	2,208	2,180	2,200	280,600	2,200
2017-06-15	2,207	2,208	2,174	2,176	199,100	2,176
2017-06-14	2,208	2,229	2,206	2,207	147,300	2,207
2017-06-13	2,212	2,215	2,192	2,201	218,900	2,201
2017-06-12	2,238	2,240	2,218	2,221	182,100	2,221
2017-06-09	2,244	2,254	2,223	2,238	271,400	2,238
2017-06-08	2,281	2,286	2,251	2,255	147,100	2,255
2017-06-07	2,275	2,275	2,250	2,271	239,800	2,271
2017-06-06	2,302	2,315	2,271	2,275	316,000	2,275
2017-06-05	2,294	2,314	2,280	2,311	278,400	2,311
2017-06-02	2,277	2,318	2,273	2,312	554,400	2,312
2017-06-01	2,254	2,279	2,254	2,277	382,900	2,277
2017-05-31	2,231	2,258	2,227	2,253	415,600	2,253
2017-05-30	2,204	2,238	2,202	2,231	185,800	2,231
2017-05-29	2,219	2,237	2,200	2,200	407,100	2,200
2017-05-26	2,252	2,253	2,231	2,232	190,600	2,232
2017-05-25	2,254	2,272	2,251	2,260	189,200	2,260
2017-05-24	2,250	2,257	2,241	2,254	229,700	2,254
2017-05-23	2,233	2,240	2,222	2,225	173,700	2,225
2017-05-22	2,217	2,234	2,213	2,228	164,200	2,228
2017-05-19	2,215	2,217	2,188	2,209	133,700	2,209
2017-05-18	2,212	2,226	2,194	2,207	304,600	2,207
2017-05-17	2,253	2,255	2,233	2,246	262,400	2,246
2017-05-16	2,301	2,308	2,267	2,271	290,700	2,271
2017-05-15	2,305	2,307	2,291	2,299	366,600	2,299
2017-05-12	2,303	2,320	2,298	2,319	301,600	2,319
2017-05-11	2,330	2,330	2,301	2,306	261,800	2,306
2017-05-10	2,322	2,340	2,321	2,329	179,600	2,329
2017-05-09	2,350	2,350	2,325	2,331	175,100	2,331
2017-05-08	2,334	2,361	2,327	2,342	555,900	2,342
2017-05-02	2,289	2,309	2,275	2,298	268,800	2,298
2017-05-01	2,285	2,299	2,278	2,289	276,700	2,289
2017-04-28	2,294	2,319	2,294	2,295	269,000	2,295
2017-04-27	2,278	2,311	2,274	2,301	312,600	2,301
2017-04-26	2,261	2,300	2,259	2,291	570,500	2,291
2017-04-25	2,213	2,241	2,191	2,228	724,500	2,228
2017-04-24	2,187	2,197	2,163	2,175	227,500	2,175
2017-04-21	2,164	2,172	2,148	2,158	249,000	2,158
2017-04-20	2,142	2,159	2,142	2,146	267,800	2,146
2017-04-19	2,132	2,153	2,132	2,135	270,200	2,135
2017-04-18	2,146	2,178	2,138	2,139	421,500	2,139
2017-04-17	2,185	2,185	2,099	2,121	721,300	2,121
2017-04-14	2,222	2,232	2,192	2,200	243,200	2,200
2017-04-13	2,181	2,209	2,181	2,198	225,400	2,198
2017-04-12	2,244	2,260	2,214	2,225	588,300	2,225
2017-04-11	2,292	2,299	2,271	2,287	246,300	2,287
2017-04-10	2,273	2,315	2,265	2,302	379,900	2,302
2017-04-07	2,263	2,275	2,233	2,251	309,500	2,251
2017-04-06	2,266	2,277	2,231	2,232	312,200	2,232
2017-04-05	2,279	2,283	2,259	2,269	249,000	2,269
2017-04-04	2,294	2,294	2,245	2,261	250,700	2,261
2017-04-03	2,277	2,289	2,267	2,277	164,900	2,277
2017-03-31	2,337	2,342	2,276	2,277	318,000	2,277
2017-03-30	2,331	2,365	2,307	2,309	286,900	2,309
2017-03-29	2,358	2,378	2,333	2,350	351,500	2,350
2017-03-28	2,349	2,350	2,318	2,350	279,600	2,350
2017-03-27	2,334	2,334	2,293	2,306	403,700	2,306
2017-03-24	2,343	2,374	2,337	2,365	214,400	2,365
2017-03-23	2,337	2,360	2,331	2,346	179,300	2,346
2017-03-22	2,375	2,399	2,346	2,346	427,700	2,346
2017-03-21	2,421	2,435	2,402	2,432	205,600	2,432
2017-03-17	2,411	2,448	2,411	2,434	279,400	2,434
2017-03-16	2,401	2,427	2,382	2,426	179,400	2,426
2017-03-15	2,417	2,418	2,402	2,411	114,700	2,411
2017-03-14	2,445	2,445	2,421	2,428	140,000	2,428
2017-03-13	2,428	2,448	2,427	2,432	297,900	2,432
2017-03-10	2,399	2,426	2,392	2,423	401,600	2,423
2017-03-09	2,408	2,418	2,393	2,399	377,300	2,399
2017-03-08	2,399	2,401	2,379	2,401	147,100	2,401
2017-03-07	2,412	2,415	2,398	2,400	156,600	2,400
2017-03-06	2,418	2,425	2,408	2,417	100,000	2,417
2017-03-03	2,427	2,437	2,411	2,419	257,700	2,419
2017-03-02	2,416	2,450	2,398	2,433	564,100	2,433
2017-03-01	2,368	2,396	2,342	2,396	227,600	2,396
2017-02-28	2,370	2,398	2,360	2,362	325,200	2,362
2017-02-27	2,389	2,389	2,344	2,362	244,500	2,362
2017-02-24	2,394	2,424	2,387	2,389	251,700	2,389
2017-02-23	2,409	2,429	2,385	2,410	300,700	2,410
2017-02-22	2,393	2,412	2,392	2,408	185,600	2,408
2017-02-21	2,403	2,407	2,382	2,394	140,600	2,394
2017-02-20	2,385	2,404	2,368	2,397	191,200	2,397
2017-02-17	2,395	2,400	2,382	2,396	193,400	2,396
2017-02-16	2,418	2,435	2,404	2,411	215,700	2,411
2017-02-15	2,396	2,430	2,388	2,416	291,200	2,416
2017-02-14	2,422	2,429	2,372	2,377	270,200	2,377
2017-02-13	2,412	2,442	2,409	2,410	293,100	2,410
2017-02-10	2,380	2,405	2,376	2,401	332,600	2,401
2017-02-09	2,362	2,362	2,330	2,334	255,700	2,334
2017-02-08	2,332	2,370	2,332	2,366	201,700	2,366
2017-02-07	2,359	2,376	2,333	2,333	458,800	2,333
2017-02-06	2,426	2,432	2,380	2,387	228,700	2,387
2017-02-03	2,400	2,428	2,384	2,409	470,500	2,409
2017-02-02	2,388	2,404	2,368	2,370	591,300	2,370
2017-02-01	2,340	2,384	2,330	2,373	418,800	2,373
2017-01-31	2,347	2,371	2,340	2,341	322,300	2,341
2017-01-30	2,369	2,389	2,363	2,380	304,800	2,380
2017-01-27	2,403	2,409	2,384	2,388	303,500	2,388
2017-01-26	2,368	2,412	2,355	2,395	639,400	2,395
2017-01-25	2,304	2,346	2,298	2,342	487,800	2,342
2017-01-24	2,298	2,302	2,244	2,254	681,200	2,254
2017-01-23	2,324	2,341	2,313	2,317	345,900	2,317
2017-01-20	2,303	2,334	2,289	2,333	710,600	2,333
2017-01-19	2,312	2,325	2,264	2,311	768,900	2,311
2017-01-18	2,240	2,285	2,223	2,280	795,200	2,280
2017-01-17	2,292	2,305	2,211	2,219	684,800	2,219
2017-01-16	2,351	2,362	2,245	2,265	1,098,100	2,265
2017-01-13	2,418	2,448	2,404	2,416	585,900	2,416
2017-01-12	2,400	2,417	2,380	2,403	443,200	2,403
2017-01-11	2,400	2,401	2,379	2,388	214,100	2,388
2017-01-10	2,367	2,404	2,363	2,383	432,200	2,383
2017-01-06	2,355	2,384	2,351	2,365	426,300	2,365
2017-01-05	2,419	2,420	2,390	2,404	268,900	2,404
2017-01-04	2,317	2,419	2,303	2,419	660,400	2,419

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