6136 OSG の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1222,1272,0802,090343,2002,090
2019-12-272,1512,1592,1372,148140,2002,148
2019-12-262,1332,1532,1292,140310,5002,140
2019-12-252,1352,1352,1102,117126,8002,117
2019-12-242,1412,1652,1332,146299,6002,146
2019-12-232,1562,1792,1432,146405,5002,146
2019-12-202,1322,1562,1242,154307,9002,154
2019-12-192,1052,1202,0962,116158,5002,116
2019-12-182,1262,1322,0942,103300,3002,103
2019-12-172,1622,1642,1232,141267,4002,141
2019-12-162,1762,1802,1392,150376,1002,150
2019-12-132,1962,2122,1642,182552,1002,182
2019-12-122,1602,1762,1422,146430,7002,146
2019-12-112,2102,2112,1752,178273,0002,178
2019-12-102,2112,2252,2052,218285,1002,218
2019-12-092,2392,2402,1982,224308,4002,224
2019-12-062,2292,2292,1972,209324,9002,209
2019-12-052,2202,2362,2182,227244,5002,227
2019-12-042,2132,2232,2002,206331,1002,206
2019-12-032,2302,2512,2132,243238,4002,243
2019-12-022,2212,2632,2212,257326,3002,257
2019-11-292,2142,2382,2122,233260,9002,233
2019-11-282,2342,2472,2122,221238,9002,221
2019-11-272,2352,2592,2252,259354,3002,259
2019-11-262,2762,2982,2422,242355,4002,242
2019-11-252,2422,2592,2382,253224,4002,253
2019-11-222,2332,2582,2272,242300,5002,242
2019-11-212,2562,2692,2262,264206,8002,264
2019-11-202,2572,2742,2372,250265,9002,250
2019-11-192,2812,2922,2742,282180,7002,282
2019-11-182,3062,3202,2992,315180,2002,315
2019-11-152,3122,3192,2892,310259,6002,310
2019-11-142,3442,3462,2952,298300,4002,298
2019-11-132,3652,3692,3472,356245,9002,356
2019-11-122,3482,3632,3422,363199,6002,363
2019-11-112,3742,3862,3492,356332,4002,356
2019-11-082,3682,3852,3402,357363,4002,357
2019-11-072,3102,3212,2902,318256,1002,318
2019-11-062,3562,3592,3162,330201,0002,330
2019-11-052,2792,3432,2792,335381,4002,335
2019-11-012,3132,3392,3132,325213,2002,325
2019-10-312,3192,3412,3042,337263,3002,337
2019-10-302,3402,3432,3092,320393,1002,320
2019-10-292,3172,3652,3172,354357,3002,354
2019-10-282,2922,3022,2742,293179,3002,293
2019-10-252,2732,2802,2462,273251,4002,273
2019-10-242,2502,3052,2502,285463,5002,285
2019-10-232,1592,2152,1562,208275,1002,208
2019-10-212,1342,1752,1292,158289,4002,158
2019-10-182,1312,1662,1252,129317,2002,129
2019-10-172,1532,1582,1292,130372,2002,130
2019-10-162,2022,2202,1632,169415,1002,169
2019-10-152,1342,1872,1302,142485,3002,142
2019-10-112,0982,1302,0712,0881,008,6002,088
2019-10-102,1852,2112,1632,198186,4002,198
2019-10-092,1772,2012,1632,196226,3002,196
2019-10-082,2062,2182,1882,197250,5002,197
2019-10-072,2062,2162,1832,190127,3002,190
2019-10-042,1962,2192,1862,209160,7002,209
2019-10-032,1502,2052,1502,203207,2002,203
2019-10-022,2212,2212,1962,209205,2002,209
2019-10-01---2,234-2,234
2019-09-302,2202,2432,2112,234216,9002,234
2019-09-272,2652,2662,2182,246152,7002,246
2019-09-262,2782,2992,2542,264201,0002,264
2019-09-252,2342,2472,2092,237168,9002,237
2019-09-242,2542,2882,2542,259156,2002,259
2019-09-202,2822,2822,2582,266186,6002,266
2019-09-192,2502,2892,2482,256209,1002,256
2019-09-182,2612,2692,2482,250169,2002,250
2019-09-172,2292,2742,2072,258256,2002,258
2019-09-132,2512,2602,2212,251512,0002,251
2019-09-122,2012,2612,1982,240253,0002,240
2019-09-112,1812,1992,1772,198253,1002,198
2019-09-102,1042,1652,1042,160248,4002,160
2019-09-092,0472,0882,0452,084191,4002,084
2019-09-062,0682,0702,0362,03799,5002,037
2019-09-052,0072,0652,0072,039168,0002,039
2019-09-041,9891,9891,9571,978139,4001,978
2019-09-031,9862,0191,9862,00887,9002,008
2019-09-022,0052,0051,9811,986102,8001,986
2019-08-301,9912,0191,9742,011227,0002,011
2019-08-291,9771,9831,9461,962211,2001,962
2019-08-282,0042,0041,9751,975107,1001,975
2019-08-271,9772,0041,9681,990142,8001,990
2019-08-261,9391,9581,9311,948299,3001,948
2019-08-232,0102,0181,9852,006263,4002,006
2019-08-222,0492,0601,9861,995293,6001,995
2019-08-212,0032,0462,0032,040155,3002,040
2019-08-202,0162,0302,0132,028137,6002,028
2019-08-192,0132,0192,0032,003123,1002,003
2019-08-161,9701,9961,9671,983177,9001,983
2019-08-151,9201,9831,9161,981226,4001,981
2019-08-142,0032,0161,9621,980271,9001,980
2019-08-131,9241,9701,9121,963340,2001,963
2019-08-092,0282,0311,9731,976329,1001,976
2019-08-082,0272,0422,0092,016186,9002,016
2019-08-072,0242,0562,0192,043311,6002,043
2019-08-061,9632,0221,9472,017255,1002,017
2019-08-052,0552,0551,9862,013292,8002,013
2019-08-022,1342,1412,0652,087344,3002,087
2019-08-012,1772,2142,1562,210334,5002,210
2019-07-312,1852,2122,1572,177352,5002,177
2019-07-302,1252,1932,1222,187562,5002,187
2019-07-292,1552,1552,1062,113319,2002,113
2019-07-262,1872,1962,1462,162203,9002,162
2019-07-252,1952,2192,1912,216272,4002,216
2019-07-242,2132,2142,1852,196201,5002,196
2019-07-232,1672,2202,1632,204261,5002,204
2019-07-222,1362,1622,1212,152184,4002,152
2019-07-192,1422,1522,1082,142294,7002,142
2019-07-182,1912,1912,0912,094309,0002,094
2019-07-172,1832,2302,1762,203297,2002,203
2019-07-162,1682,2012,1682,192208,8002,192
2019-07-122,2132,2152,1642,164343,0002,164
2019-07-112,1802,2212,1412,218518,9002,218
2019-07-102,2002,2142,1702,190644,5002,190
2019-07-092,1602,1602,0802,090320,7002,090
2019-07-082,1872,1902,1632,168204,2002,168
2019-07-052,1952,2022,1812,190186,8002,190
2019-07-042,2062,2232,1902,204177,2002,204
2019-07-032,2062,2082,1662,187243,0002,187
2019-07-022,1942,2032,1762,201149,7002,201
2019-07-012,1932,2002,1602,199258,3002,199
2019-06-282,1272,1352,1112,124267,3002,124
2019-06-272,0582,1182,0502,118234,7002,118
2019-06-262,0362,0682,0342,041148,4002,041
2019-06-252,0782,0872,0472,052245,3002,052
2019-06-242,0652,0862,0572,082149,1002,082
2019-06-212,1162,1182,0712,083251,4002,083
2019-06-202,1192,1252,0822,119194,7002,119
2019-06-192,0822,1322,0772,124252,4002,124
2019-06-182,0882,0892,0322,036294,6002,036
2019-06-172,1052,1052,0722,091160,2002,091
2019-06-142,1262,1302,1012,122140,1002,122
2019-06-132,1162,1392,1072,121178,0002,121
2019-06-122,1652,1832,1462,154146,3002,154
2019-06-112,1372,1712,1262,165192,8002,165
2019-06-102,1432,1492,1122,140155,4002,140
2019-06-072,0882,1142,0752,110159,3002,110
2019-06-062,0912,0952,0692,072146,3002,072
2019-06-052,0882,1102,0842,091332,0002,091
2019-06-042,0092,0352,0052,035195,7002,035
2019-06-032,0132,0302,0042,013148,2002,013
2019-05-312,0642,0912,0542,055278,4002,055
2019-05-302,0222,0912,0222,086334,1002,086
2019-05-292,0102,0351,9982,030328,6002,030
2019-05-282,0442,0702,0422,063687,3002,063
2019-05-272,0582,0852,0502,057142,0002,057
2019-05-242,0002,0561,9962,050318,8002,050
2019-05-232,0262,0312,0012,018187,7002,018
2019-05-222,0612,0772,0542,059179,7002,059
2019-05-212,0252,0592,0172,041263,4002,041
2019-05-202,0762,0902,0432,053159,7002,053
2019-05-172,0812,1012,0802,086248,4002,086
2019-05-162,0562,0642,0302,047223,8002,047
2019-05-152,0482,0802,0322,065357,4002,065
2019-05-141,9932,0651,9912,043318,4002,043
2019-05-132,0792,0922,0592,059178,5002,059
2019-05-102,0772,1402,0772,101295,4002,101
2019-05-092,1102,1292,0772,077307,1002,077
2019-05-082,1382,1522,1082,125268,3002,125
2019-05-072,2572,2632,1682,175334,8002,175
2019-04-262,2322,2342,2012,229184,8002,229
2019-04-252,2152,2652,2002,255278,5002,255
2019-04-242,2332,2342,2032,209144,9002,209
2019-04-232,2082,2212,1942,211168,8002,211
2019-04-222,2322,2392,2042,214234,0002,214
2019-04-192,2462,2672,2362,252276,2002,252
2019-04-182,2722,2862,2222,225189,3002,225
2019-04-172,2522,2742,2372,266255,1002,266
2019-04-162,2332,2502,2102,248341,6002,248
2019-04-152,2342,3292,2332,260493,1002,260
2019-04-122,2392,2552,2042,234264,2002,234
2019-04-112,2282,2422,2192,238160,6002,238
2019-04-102,2222,2442,2132,232205,2002,232
2019-04-092,2412,2662,2332,264199,7002,264
2019-04-082,2982,3002,2352,241177,9002,241
2019-04-052,2822,2852,2672,280223,9002,280
2019-04-042,2512,2742,2362,242150,5002,242
2019-04-032,2202,2542,2162,251223,9002,251
2019-04-022,2272,2522,2092,224234,2002,224
2019-04-012,1672,2202,1672,190273,0002,190
2019-03-292,1362,1422,1062,135240,8002,135
2019-03-282,1322,1322,0842,098224,9002,098
2019-03-272,0952,1382,0892,133301,3002,133
2019-03-262,0162,1062,0132,095459,4002,095
2019-03-252,0232,0231,9711,998393,0001,998
2019-03-222,0652,0812,0342,073518,6002,073
2019-03-202,0902,0942,0582,066275,2002,066
2019-03-192,0792,0932,0442,086182,9002,086
2019-03-182,0672,0802,0432,067264,6002,067
2019-03-152,0612,0882,0552,072327,0002,072
2019-03-142,0782,0812,0402,040235,2002,040
2019-03-132,0912,1162,0382,049227,0002,049
2019-03-122,0882,1072,0752,090372,9002,090
2019-03-112,0632,0872,0482,072357,5002,072
2019-03-082,0972,1102,0532,060224,8002,060
2019-03-072,1502,1502,1112,129199,0002,129
2019-03-062,2052,2062,1452,160271,5002,160
2019-03-052,2542,2622,2002,218161,3002,218
2019-03-042,2282,2932,2242,278273,6002,278
2019-03-012,2022,2232,1862,197171,7002,197
2019-02-282,2032,2042,1752,196265,1002,196
2019-02-272,2152,2192,1932,207278,3002,207
2019-02-262,2432,2622,2222,241204,7002,241
2019-02-252,2552,2672,2242,246260,1002,246
2019-02-222,2372,2442,2172,244254,7002,244
2019-02-212,2542,2652,2182,237274,7002,237
2019-02-202,2482,2622,2372,244136,6002,244
2019-02-192,2342,2532,2222,237209,8002,237
2019-02-182,2552,2652,2382,265259,9002,265
2019-02-152,2222,2332,1972,198154,7002,198
2019-02-142,2582,2762,2482,253239,3002,253
2019-02-132,2422,2682,2352,249255,9002,249
2019-02-122,1712,2342,1712,228284,2002,228
2019-02-082,2292,2372,1662,171251,9002,171
2019-02-072,2662,2802,2412,268244,3002,268
2019-02-062,2712,2832,2562,271225,7002,271
2019-02-052,2742,2742,2432,249149,6002,249
2019-02-042,2622,2922,2532,270224,2002,270
2019-02-012,2142,2572,2032,227202,1002,227
2019-01-312,1972,2352,1852,223245,0002,223
2019-01-302,1862,1902,1612,166376,9002,166
2019-01-292,1892,1932,1362,183297,3002,183
2019-01-282,2082,2492,1932,200210,4002,200
2019-01-252,1752,2792,1722,217451,2002,217
2019-01-242,1132,1502,1122,146247,8002,146
2019-01-232,0652,1252,0602,106228,5002,106
2019-01-222,1222,1442,0622,091383,5002,091
2019-01-212,2222,2452,1402,153335,8002,153
2019-01-182,0692,2372,0682,206737,9002,206
2019-01-172,0772,0972,0382,069338,2002,069
2019-01-162,0212,1022,0072,060840,6002,060
2019-01-152,0532,0731,9762,0241,383,4002,024
2019-01-112,1692,1752,1242,153254,6002,153
2019-01-102,1652,1732,1212,146219,1002,146
2019-01-092,1322,2012,1142,181378,9002,181
2019-01-082,1042,1232,0832,102282,0002,102
2019-01-072,1092,1522,0982,107264,6002,107
2019-01-042,0832,1262,0342,059239,2002,059

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