6136 OSG の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,077	2,138	2,065	2,131	293,300	2,131
2018-12-27	2,031	2,098	2,003	2,090	412,100	2,090
2018-12-26	1,883	1,942	1,883	1,924	294,800	1,924
2018-12-25	1,937	1,940	1,887	1,903	228,700	1,903
2018-12-21	2,028	2,040	1,980	2,011	314,800	2,011
2018-12-20	2,113	2,120	2,015	2,028	205,200	2,028
2018-12-19	2,148	2,156	2,119	2,138	134,200	2,138
2018-12-18	2,119	2,158	2,102	2,138	226,200	2,138
2018-12-17	2,176	2,198	2,147	2,150	215,400	2,150
2018-12-14	2,227	2,237	2,159	2,167	323,100	2,167
2018-12-13	2,187	2,228	2,177	2,219	393,300	2,219
2018-12-12	2,135	2,182	2,118	2,162	518,500	2,162
2018-12-11	2,200	2,202	2,127	2,135	240,300	2,135
2018-12-10	2,217	2,224	2,185	2,200	217,500	2,200
2018-12-07	2,279	2,299	2,246	2,267	298,500	2,267
2018-12-06	2,253	2,285	2,237	2,276	508,200	2,276
2018-12-05	2,264	2,304	2,260	2,292	334,400	2,292
2018-12-04	2,287	2,322	2,275	2,282	245,600	2,282
2018-12-03	2,320	2,368	2,305	2,325	213,200	2,325
2018-11-30	2,253	2,292	2,242	2,279	258,200	2,279
2018-11-29	2,295	2,312	2,277	2,289	204,300	2,289
2018-11-28	2,220	2,264	2,207	2,263	307,800	2,263
2018-11-27	2,240	2,262	2,224	2,256	359,900	2,256
2018-11-26	2,133	2,208	2,126	2,205	294,300	2,205
2018-11-22	2,121	2,140	2,100	2,138	174,200	2,138
2018-11-21	2,097	2,124	2,079	2,121	267,900	2,121
2018-11-20	2,151	2,161	2,140	2,148	223,500	2,148
2018-11-19	2,191	2,205	2,164	2,175	300,500	2,175
2018-11-16	2,288	2,298	2,185	2,192	353,300	2,192
2018-11-15	2,259	2,275	2,249	2,263	221,600	2,263
2018-11-14	2,248	2,281	2,242	2,259	244,900	2,259
2018-11-13	2,259	2,268	2,226	2,257	252,400	2,257
2018-11-12	2,301	2,330	2,295	2,325	227,600	2,325
2018-11-09	2,346	2,346	2,309	2,320	243,100	2,320
2018-11-08	2,404	2,420	2,351	2,354	273,300	2,354
2018-11-07	2,387	2,415	2,345	2,354	284,700	2,354
2018-11-06	2,348	2,397	2,331	2,378	329,900	2,378
2018-11-05	2,331	2,362	2,322	2,338	183,600	2,338
2018-11-02	2,351	2,376	2,293	2,363	639,800	2,363
2018-11-01	2,328	2,376	2,312	2,360	329,700	2,360
2018-10-31	2,308	2,335	2,278	2,334	347,000	2,334
2018-10-30	2,215	2,278	2,208	2,274	447,800	2,274
2018-10-29	2,223	2,242	2,193	2,195	174,400	2,195
2018-10-26	2,226	2,237	2,166	2,201	334,000	2,201
2018-10-25	2,232	2,244	2,203	2,206	295,400	2,206
2018-10-24	2,280	2,313	2,258	2,303	463,000	2,303
2018-10-23	2,316	2,320	2,264	2,266	247,400	2,266
2018-10-22	2,306	2,348	2,305	2,336	223,300	2,336
2018-10-19	2,330	2,342	2,294	2,340	217,500	2,340
2018-10-18	2,381	2,405	2,359	2,373	385,200	2,373
2018-10-17	2,393	2,406	2,371	2,386	303,100	2,386
2018-10-16	2,311	2,351	2,304	2,350	273,600	2,350
2018-10-15	2,316	2,347	2,306	2,319	365,000	2,319
2018-10-12	2,329	2,342	2,290	2,316	520,000	2,316
2018-10-11	2,350	2,380	2,304	2,335	624,100	2,335
2018-10-10	2,447	2,468	2,417	2,430	349,900	2,430
2018-10-09	2,507	2,510	2,450	2,456	222,700	2,456
2018-10-05	2,587	2,596	2,560	2,563	223,500	2,563
2018-10-04	2,637	2,649	2,594	2,615	262,600	2,615
2018-10-03	2,659	2,659	2,587	2,587	174,900	2,587
2018-10-02	2,628	2,672	2,621	2,651	304,300	2,651
2018-10-01	2,557	2,614	2,548	2,594	161,400	2,594
2018-09-28	2,595	2,611	2,569	2,587	311,800	2,587
2018-09-27	2,614	2,633	2,574	2,582	309,200	2,582
2018-09-26	2,595	2,635	2,589	2,629	295,300	2,629
2018-09-25	2,556	2,590	2,508	2,590	417,600	2,590
2018-09-21	2,530	2,559	2,509	2,556	436,800	2,556
2018-09-20	2,525	2,577	2,509	2,541	415,700	2,541
2018-09-19	2,556	2,564	2,457	2,511	503,500	2,511
2018-09-18	2,463	2,541	2,433	2,530	405,200	2,530
2018-09-14	2,452	2,479	2,401	2,475	511,900	2,475
2018-09-13	2,397	2,440	2,397	2,428	203,500	2,428
2018-09-12	2,424	2,445	2,364	2,395	199,300	2,395
2018-09-11	2,444	2,453	2,406	2,422	181,300	2,422
2018-09-10	2,448	2,475	2,416	2,432	231,900	2,432
2018-09-07	2,474	2,474	2,431	2,455	206,000	2,455
2018-09-06	2,459	2,483	2,430	2,477	139,700	2,477
2018-09-05	2,470	2,497	2,459	2,481	213,800	2,481
2018-09-04	2,492	2,500	2,459	2,462	191,600	2,462
2018-09-03	2,559	2,559	2,471	2,489	172,200	2,489
2018-08-31	2,516	2,573	2,505	2,551	325,800	2,551
2018-08-30	2,512	2,544	2,500	2,533	311,400	2,533
2018-08-29	2,465	2,497	2,455	2,480	141,800	2,480
2018-08-28	2,469	2,482	2,454	2,469	169,200	2,469
2018-08-27	2,388	2,440	2,385	2,430	129,400	2,430
2018-08-24	2,386	2,390	2,348	2,370	98,200	2,370
2018-08-23	2,382	2,394	2,362	2,365	94,200	2,365
2018-08-22	2,349	2,386	2,348	2,383	187,100	2,383
2018-08-21	2,343	2,358	2,332	2,349	131,900	2,349
2018-08-20	2,353	2,371	2,341	2,360	148,600	2,360
2018-08-17	2,336	2,381	2,336	2,375	154,000	2,375
2018-08-16	2,308	2,336	2,295	2,329	248,500	2,329
2018-08-15	2,391	2,399	2,349	2,356	243,300	2,356
2018-08-14	2,354	2,393	2,330	2,391	217,400	2,391
2018-08-13	2,407	2,425	2,358	2,363	213,400	2,363
2018-08-10	2,477	2,477	2,415	2,436	213,800	2,436
2018-08-09	2,452	2,482	2,451	2,477	147,100	2,477
2018-08-08	2,461	2,488	2,457	2,464	231,700	2,464
2018-08-07	2,450	2,468	2,437	2,463	212,400	2,463
2018-08-06	2,476	2,478	2,440	2,453	226,900	2,453
2018-08-03	2,504	2,508	2,471	2,488	172,200	2,488
2018-08-02	2,534	2,552	2,496	2,504	167,500	2,504
2018-08-01	2,531	2,547	2,512	2,541	203,500	2,541
2018-07-31	2,520	2,530	2,475	2,511	837,000	2,511
2018-07-30	2,497	2,522	2,487	2,497	974,300	2,497
2018-07-27	2,484	2,494	2,374	2,474	393,300	2,474
2018-07-26	2,485	2,491	2,446	2,458	367,000	2,458
2018-07-25	2,487	2,506	2,472	2,485	465,800	2,485
2018-07-24	2,430	2,442	2,394	2,437	199,100	2,437
2018-07-23	2,388	2,408	2,371	2,403	147,800	2,403
2018-07-20	2,446	2,456	2,380	2,404	299,000	2,404
2018-07-19	2,415	2,491	2,415	2,457	437,000	2,457
2018-07-18	2,404	2,433	2,395	2,401	267,000	2,401
2018-07-17	2,365	2,418	2,353	2,381	342,300	2,381
2018-07-13	2,349	2,392	2,331	2,359	302,800	2,359
2018-07-12	2,404	2,437	2,329	2,339	586,800	2,339
2018-07-11	2,411	2,434	2,310	2,405	796,100	2,405
2018-07-10	2,320	2,374	2,320	2,361	422,700	2,361
2018-07-09	2,261	2,306	2,250	2,297	316,000	2,297
2018-07-06	2,206	2,261	2,197	2,250	335,300	2,250
2018-07-05	2,220	2,231	2,180	2,188	433,100	2,188
2018-07-04	2,258	2,283	2,232	2,246	380,800	2,246
2018-07-03	2,255	2,296	2,246	2,274	450,700	2,274
2018-07-02	2,278	2,322	2,232	2,236	265,400	2,236
2018-06-29	2,283	2,303	2,266	2,283	381,200	2,283
2018-06-28	2,266	2,294	2,246	2,282	428,500	2,282
2018-06-27	2,280	2,296	2,241	2,272	418,600	2,272
2018-06-26	2,206	2,276	2,192	2,271	407,800	2,271
2018-06-25	2,268	2,268	2,234	2,239	294,600	2,239
2018-06-22	2,297	2,297	2,262	2,269	396,900	2,269
2018-06-21	2,282	2,356	2,282	2,332	297,400	2,332
2018-06-20	2,315	2,351	2,274	2,343	251,500	2,343
2018-06-19	2,339	2,378	2,331	2,333	142,300	2,333
2018-06-18	2,406	2,406	2,341	2,363	138,900	2,363
2018-06-15	2,452	2,452	2,406	2,422	205,800	2,422
2018-06-14	2,444	2,451	2,431	2,437	143,800	2,437
2018-06-13	2,426	2,464	2,421	2,459	175,400	2,459
2018-06-12	2,441	2,441	2,400	2,426	134,000	2,426
2018-06-11	2,397	2,432	2,375	2,424	176,700	2,424
2018-06-08	2,448	2,475	2,414	2,418	396,900	2,418
2018-06-07	2,434	2,464	2,428	2,436	296,800	2,436
2018-06-06	2,400	2,444	2,394	2,410	541,000	2,410
2018-06-05	2,356	2,400	2,356	2,372	356,000	2,372
2018-06-04	2,325	2,358	2,318	2,335	454,800	2,335
2018-06-01	2,265	2,304	2,250	2,288	308,100	2,288
2018-05-31	2,290	2,293	2,243	2,277	425,700	2,277
2018-05-30	2,290	2,303	2,251	2,270	280,500	2,270
2018-05-29	2,340	2,358	2,323	2,338	252,100	2,338
2018-05-28	2,375	2,381	2,357	2,369	326,000	2,369
2018-05-25	2,398	2,405	2,372	2,374	311,600	2,374
2018-05-24	2,499	2,499	2,409	2,413	376,700	2,413
2018-05-23	2,546	2,557	2,506	2,507	405,700	2,507
2018-05-22	2,586	2,598	2,556	2,565	208,900	2,565
2018-05-21	2,596	2,602	2,580	2,588	251,400	2,588
2018-05-18	2,588	2,596	2,563	2,592	341,300	2,592
2018-05-17	2,596	2,605	2,551	2,569	243,100	2,569
2018-05-16	2,571	2,601	2,571	2,584	211,900	2,584
2018-05-15	2,589	2,609	2,574	2,575	175,800	2,575
2018-05-14	2,562	2,591	2,540	2,588	221,300	2,588
2018-05-11	2,515	2,569	2,496	2,555	445,000	2,555
2018-05-10	2,569	2,570	2,495	2,509	408,900	2,509
2018-05-09	2,570	2,591	2,558	2,569	439,400	2,569
2018-05-08	2,493	2,568	2,485	2,544	411,300	2,544
2018-05-07	2,473	2,473	2,427	2,460	187,600	2,460
2018-05-02	2,476	2,495	2,433	2,448	181,700	2,448
2018-05-01	2,438	2,488	2,414	2,475	295,900	2,475
2018-04-27	2,433	2,433	2,388	2,428	262,100	2,428
2018-04-26	2,440	2,466	2,430	2,444	281,100	2,444
2018-04-25	2,414	2,420	2,385	2,420	242,200	2,420
2018-04-24	2,450	2,457	2,427	2,446	376,300	2,446
2018-04-23	2,442	2,471	2,427	2,431	241,300	2,431
2018-04-20	2,404	2,422	2,370	2,415	307,300	2,415
2018-04-19	2,390	2,431	2,390	2,408	342,400	2,408
2018-04-18	2,341	2,382	2,326	2,375	174,600	2,375
2018-04-17	2,366	2,378	2,336	2,340	223,600	2,340
2018-04-16	2,365	2,370	2,318	2,367	230,700	2,367
2018-04-13	2,353	2,397	2,345	2,360	285,100	2,360
2018-04-12	2,414	2,414	2,312	2,338	499,700	2,338
2018-04-11	2,600	2,653	2,418	2,449	834,200	2,449
2018-04-10	2,339	2,401	2,331	2,391	467,200	2,391
2018-04-09	2,364	2,381	2,314	2,334	321,600	2,334
2018-04-06	2,425	2,430	2,352	2,357	449,200	2,357
2018-04-05	2,436	2,441	2,391	2,430	159,000	2,430
2018-04-04	2,396	2,414	2,381	2,402	144,800	2,402
2018-04-03	2,389	2,401	2,370	2,395	169,500	2,395
2018-03-30	2,435	2,460	2,409	2,442	209,600	2,442
2018-03-29	2,442	2,444	2,370	2,399	149,000	2,399
2018-03-28	2,410	2,411	2,371	2,401	175,100	2,401
2018-03-27	2,362	2,425	2,350	2,423	278,100	2,423
2018-03-26	2,280	2,334	2,256	2,334	281,900	2,334
2018-03-23	2,360	2,389	2,297	2,305	403,600	2,305
2018-03-22	2,367	2,440	2,366	2,432	319,100	2,432
2018-03-20	2,365	2,385	2,360	2,381	272,300	2,381
2018-03-19	2,403	2,439	2,367	2,375	241,000	2,375
2018-03-16	2,486	2,486	2,408	2,409	408,400	2,409
2018-03-15	2,483	2,533	2,448	2,484	312,000	2,484
2018-03-14	2,461	2,490	2,453	2,483	149,100	2,483
2018-03-13	2,472	2,479	2,434	2,477	194,200	2,477
2018-03-12	2,450	2,488	2,444	2,481	244,700	2,481
2018-03-09	2,393	2,425	2,376	2,400	258,300	2,400
2018-03-08	2,383	2,384	2,335	2,356	152,700	2,356
2018-03-07	2,367	2,388	2,338	2,360	172,400	2,360
2018-03-06	2,376	2,422	2,376	2,387	170,600	2,387
2018-03-05	2,387	2,393	2,333	2,349	189,800	2,349
2018-03-02	2,400	2,421	2,396	2,409	186,000	2,409
2018-03-01	2,520	2,520	2,446	2,454	211,000	2,454
2018-02-28	2,540	2,553	2,521	2,535	262,000	2,535
2018-02-27	2,542	2,558	2,524	2,552	179,100	2,552
2018-02-26	2,530	2,539	2,494	2,515	207,500	2,515
2018-02-23	2,465	2,504	2,445	2,502	126,200	2,502
2018-02-22	2,501	2,501	2,442	2,463	195,900	2,463
2018-02-21	2,493	2,526	2,477	2,501	153,000	2,501
2018-02-20	2,495	2,509	2,466	2,501	195,300	2,501
2018-02-19	2,470	2,509	2,446	2,504	177,900	2,504
2018-02-16	2,459	2,459	2,427	2,447	215,100	2,447
2018-02-15	2,419	2,455	2,405	2,434	204,000	2,434
2018-02-14	2,440	2,454	2,370	2,397	253,300	2,397
2018-02-13	2,513	2,513	2,442	2,443	308,300	2,443
2018-02-09	2,433	2,486	2,433	2,474	340,900	2,474
2018-02-08	2,483	2,542	2,479	2,525	351,200	2,525
2018-02-07	2,585	2,616	2,467	2,469	568,400	2,469
2018-02-06	2,549	2,580	2,456	2,525	465,500	2,525
2018-02-05	2,695	2,705	2,651	2,663	379,400	2,663
2018-02-02	2,795	2,802	2,748	2,764	303,300	2,764
2018-02-01	2,780	2,825	2,778	2,824	329,000	2,824
2018-01-31	2,784	2,810	2,761	2,765	461,900	2,765
2018-01-30	2,850	2,864	2,784	2,800	385,800	2,800
2018-01-29	2,877	2,877	2,845	2,859	180,000	2,859
2018-01-26	2,858	2,896	2,838	2,850	358,700	2,850
2018-01-25	2,847	2,865	2,803	2,840	551,300	2,840
2018-01-24	2,898	2,903	2,832	2,847	362,900	2,847
2018-01-23	2,936	2,949	2,875	2,913	472,900	2,913
2018-01-22	2,850	2,876	2,829	2,872	442,800	2,872
2018-01-19	2,780	2,841	2,761	2,832	407,400	2,832
2018-01-18	2,800	2,819	2,759	2,761	407,000	2,761
2018-01-17	2,714	2,773	2,700	2,756	438,100	2,756
2018-01-16	2,700	2,724	2,681	2,721	477,000	2,721
2018-01-15	2,742	2,777	2,696	2,714	654,700	2,714
2018-01-12	2,550	2,768	2,544	2,719	1,786,400	2,719
2018-01-11	2,504	2,540	2,495	2,531	352,300	2,531
2018-01-10	2,530	2,535	2,508	2,514	257,100	2,514
2018-01-09	2,533	2,543	2,491	2,530	488,000	2,530
2018-01-05	2,490	2,545	2,486	2,534	545,400	2,534
2018-01-04	2,463	2,478	2,453	2,478	350,600	2,478

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