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
2019-12-30	2,122	2,127	2,080	2,090	343,200	2,090
2019-12-27	2,151	2,159	2,137	2,148	140,200	2,148
2019-12-26	2,133	2,153	2,129	2,140	310,500	2,140
2019-12-25	2,135	2,135	2,110	2,117	126,800	2,117
2019-12-24	2,141	2,165	2,133	2,146	299,600	2,146
2019-12-23	2,156	2,179	2,143	2,146	405,500	2,146
2019-12-20	2,132	2,156	2,124	2,154	307,900	2,154
2019-12-19	2,105	2,120	2,096	2,116	158,500	2,116
2019-12-18	2,126	2,132	2,094	2,103	300,300	2,103
2019-12-17	2,162	2,164	2,123	2,141	267,400	2,141
2019-12-16	2,176	2,180	2,139	2,150	376,100	2,150
2019-12-13	2,196	2,212	2,164	2,182	552,100	2,182
2019-12-12	2,160	2,176	2,142	2,146	430,700	2,146
2019-12-11	2,210	2,211	2,175	2,178	273,000	2,178
2019-12-10	2,211	2,225	2,205	2,218	285,100	2,218
2019-12-09	2,239	2,240	2,198	2,224	308,400	2,224
2019-12-06	2,229	2,229	2,197	2,209	324,900	2,209
2019-12-05	2,220	2,236	2,218	2,227	244,500	2,227
2019-12-04	2,213	2,223	2,200	2,206	331,100	2,206
2019-12-03	2,230	2,251	2,213	2,243	238,400	2,243
2019-12-02	2,221	2,263	2,221	2,257	326,300	2,257
2019-11-29	2,214	2,238	2,212	2,233	260,900	2,233
2019-11-28	2,234	2,247	2,212	2,221	238,900	2,221
2019-11-27	2,235	2,259	2,225	2,259	354,300	2,259
2019-11-26	2,276	2,298	2,242	2,242	355,400	2,242
2019-11-25	2,242	2,259	2,238	2,253	224,400	2,253
2019-11-22	2,233	2,258	2,227	2,242	300,500	2,242
2019-11-21	2,256	2,269	2,226	2,264	206,800	2,264
2019-11-20	2,257	2,274	2,237	2,250	265,900	2,250
2019-11-19	2,281	2,292	2,274	2,282	180,700	2,282
2019-11-18	2,306	2,320	2,299	2,315	180,200	2,315
2019-11-15	2,312	2,319	2,289	2,310	259,600	2,310
2019-11-14	2,344	2,346	2,295	2,298	300,400	2,298
2019-11-13	2,365	2,369	2,347	2,356	245,900	2,356
2019-11-12	2,348	2,363	2,342	2,363	199,600	2,363
2019-11-11	2,374	2,386	2,349	2,356	332,400	2,356
2019-11-08	2,368	2,385	2,340	2,357	363,400	2,357
2019-11-07	2,310	2,321	2,290	2,318	256,100	2,318
2019-11-06	2,356	2,359	2,316	2,330	201,000	2,330
2019-11-05	2,279	2,343	2,279	2,335	381,400	2,335
2019-11-01	2,313	2,339	2,313	2,325	213,200	2,325
2019-10-31	2,319	2,341	2,304	2,337	263,300	2,337
2019-10-30	2,340	2,343	2,309	2,320	393,100	2,320
2019-10-29	2,317	2,365	2,317	2,354	357,300	2,354
2019-10-28	2,292	2,302	2,274	2,293	179,300	2,293
2019-10-25	2,273	2,280	2,246	2,273	251,400	2,273
2019-10-24	2,250	2,305	2,250	2,285	463,500	2,285
2019-10-23	2,159	2,215	2,156	2,208	275,100	2,208
2019-10-21	2,134	2,175	2,129	2,158	289,400	2,158
2019-10-18	2,131	2,166	2,125	2,129	317,200	2,129
2019-10-17	2,153	2,158	2,129	2,130	372,200	2,130
2019-10-16	2,202	2,220	2,163	2,169	415,100	2,169
2019-10-15	2,134	2,187	2,130	2,142	485,300	2,142
2019-10-11	2,098	2,130	2,071	2,088	1,008,600	2,088
2019-10-10	2,185	2,211	2,163	2,198	186,400	2,198
2019-10-09	2,177	2,201	2,163	2,196	226,300	2,196
2019-10-08	2,206	2,218	2,188	2,197	250,500	2,197
2019-10-07	2,206	2,216	2,183	2,190	127,300	2,190
2019-10-04	2,196	2,219	2,186	2,209	160,700	2,209
2019-10-03	2,150	2,205	2,150	2,203	207,200	2,203
2019-10-02	2,221	2,221	2,196	2,209	205,200	2,209
2019-10-01	-	-	-	2,234	-	2,234
2019-09-30	2,220	2,243	2,211	2,234	216,900	2,234
2019-09-27	2,265	2,266	2,218	2,246	152,700	2,246
2019-09-26	2,278	2,299	2,254	2,264	201,000	2,264
2019-09-25	2,234	2,247	2,209	2,237	168,900	2,237
2019-09-24	2,254	2,288	2,254	2,259	156,200	2,259
2019-09-20	2,282	2,282	2,258	2,266	186,600	2,266
2019-09-19	2,250	2,289	2,248	2,256	209,100	2,256
2019-09-18	2,261	2,269	2,248	2,250	169,200	2,250
2019-09-17	2,229	2,274	2,207	2,258	256,200	2,258
2019-09-13	2,251	2,260	2,221	2,251	512,000	2,251
2019-09-12	2,201	2,261	2,198	2,240	253,000	2,240
2019-09-11	2,181	2,199	2,177	2,198	253,100	2,198
2019-09-10	2,104	2,165	2,104	2,160	248,400	2,160
2019-09-09	2,047	2,088	2,045	2,084	191,400	2,084
2019-09-06	2,068	2,070	2,036	2,037	99,500	2,037
2019-09-05	2,007	2,065	2,007	2,039	168,000	2,039
2019-09-04	1,989	1,989	1,957	1,978	139,400	1,978
2019-09-03	1,986	2,019	1,986	2,008	87,900	2,008
2019-09-02	2,005	2,005	1,981	1,986	102,800	1,986
2019-08-30	1,991	2,019	1,974	2,011	227,000	2,011
2019-08-29	1,977	1,983	1,946	1,962	211,200	1,962
2019-08-28	2,004	2,004	1,975	1,975	107,100	1,975
2019-08-27	1,977	2,004	1,968	1,990	142,800	1,990
2019-08-26	1,939	1,958	1,931	1,948	299,300	1,948
2019-08-23	2,010	2,018	1,985	2,006	263,400	2,006
2019-08-22	2,049	2,060	1,986	1,995	293,600	1,995
2019-08-21	2,003	2,046	2,003	2,040	155,300	2,040
2019-08-20	2,016	2,030	2,013	2,028	137,600	2,028
2019-08-19	2,013	2,019	2,003	2,003	123,100	2,003
2019-08-16	1,970	1,996	1,967	1,983	177,900	1,983
2019-08-15	1,920	1,983	1,916	1,981	226,400	1,981
2019-08-14	2,003	2,016	1,962	1,980	271,900	1,980
2019-08-13	1,924	1,970	1,912	1,963	340,200	1,963
2019-08-09	2,028	2,031	1,973	1,976	329,100	1,976
2019-08-08	2,027	2,042	2,009	2,016	186,900	2,016
2019-08-07	2,024	2,056	2,019	2,043	311,600	2,043
2019-08-06	1,963	2,022	1,947	2,017	255,100	2,017
2019-08-05	2,055	2,055	1,986	2,013	292,800	2,013
2019-08-02	2,134	2,141	2,065	2,087	344,300	2,087
2019-08-01	2,177	2,214	2,156	2,210	334,500	2,210
2019-07-31	2,185	2,212	2,157	2,177	352,500	2,177
2019-07-30	2,125	2,193	2,122	2,187	562,500	2,187
2019-07-29	2,155	2,155	2,106	2,113	319,200	2,113
2019-07-26	2,187	2,196	2,146	2,162	203,900	2,162
2019-07-25	2,195	2,219	2,191	2,216	272,400	2,216
2019-07-24	2,213	2,214	2,185	2,196	201,500	2,196
2019-07-23	2,167	2,220	2,163	2,204	261,500	2,204
2019-07-22	2,136	2,162	2,121	2,152	184,400	2,152
2019-07-19	2,142	2,152	2,108	2,142	294,700	2,142
2019-07-18	2,191	2,191	2,091	2,094	309,000	2,094
2019-07-17	2,183	2,230	2,176	2,203	297,200	2,203
2019-07-16	2,168	2,201	2,168	2,192	208,800	2,192
2019-07-12	2,213	2,215	2,164	2,164	343,000	2,164
2019-07-11	2,180	2,221	2,141	2,218	518,900	2,218
2019-07-10	2,200	2,214	2,170	2,190	644,500	2,190
2019-07-09	2,160	2,160	2,080	2,090	320,700	2,090
2019-07-08	2,187	2,190	2,163	2,168	204,200	2,168
2019-07-05	2,195	2,202	2,181	2,190	186,800	2,190
2019-07-04	2,206	2,223	2,190	2,204	177,200	2,204
2019-07-03	2,206	2,208	2,166	2,187	243,000	2,187
2019-07-02	2,194	2,203	2,176	2,201	149,700	2,201
2019-07-01	2,193	2,200	2,160	2,199	258,300	2,199
2019-06-28	2,127	2,135	2,111	2,124	267,300	2,124
2019-06-27	2,058	2,118	2,050	2,118	234,700	2,118
2019-06-26	2,036	2,068	2,034	2,041	148,400	2,041
2019-06-25	2,078	2,087	2,047	2,052	245,300	2,052
2019-06-24	2,065	2,086	2,057	2,082	149,100	2,082
2019-06-21	2,116	2,118	2,071	2,083	251,400	2,083
2019-06-20	2,119	2,125	2,082	2,119	194,700	2,119
2019-06-19	2,082	2,132	2,077	2,124	252,400	2,124
2019-06-18	2,088	2,089	2,032	2,036	294,600	2,036
2019-06-17	2,105	2,105	2,072	2,091	160,200	2,091
2019-06-14	2,126	2,130	2,101	2,122	140,100	2,122
2019-06-13	2,116	2,139	2,107	2,121	178,000	2,121
2019-06-12	2,165	2,183	2,146	2,154	146,300	2,154
2019-06-11	2,137	2,171	2,126	2,165	192,800	2,165
2019-06-10	2,143	2,149	2,112	2,140	155,400	2,140
2019-06-07	2,088	2,114	2,075	2,110	159,300	2,110
2019-06-06	2,091	2,095	2,069	2,072	146,300	2,072
2019-06-05	2,088	2,110	2,084	2,091	332,000	2,091
2019-06-04	2,009	2,035	2,005	2,035	195,700	2,035
2019-06-03	2,013	2,030	2,004	2,013	148,200	2,013
2019-05-31	2,064	2,091	2,054	2,055	278,400	2,055
2019-05-30	2,022	2,091	2,022	2,086	334,100	2,086
2019-05-29	2,010	2,035	1,998	2,030	328,600	2,030
2019-05-28	2,044	2,070	2,042	2,063	687,300	2,063
2019-05-27	2,058	2,085	2,050	2,057	142,000	2,057
2019-05-24	2,000	2,056	1,996	2,050	318,800	2,050
2019-05-23	2,026	2,031	2,001	2,018	187,700	2,018
2019-05-22	2,061	2,077	2,054	2,059	179,700	2,059
2019-05-21	2,025	2,059	2,017	2,041	263,400	2,041
2019-05-20	2,076	2,090	2,043	2,053	159,700	2,053
2019-05-17	2,081	2,101	2,080	2,086	248,400	2,086
2019-05-16	2,056	2,064	2,030	2,047	223,800	2,047
2019-05-15	2,048	2,080	2,032	2,065	357,400	2,065
2019-05-14	1,993	2,065	1,991	2,043	318,400	2,043
2019-05-13	2,079	2,092	2,059	2,059	178,500	2,059
2019-05-10	2,077	2,140	2,077	2,101	295,400	2,101
2019-05-09	2,110	2,129	2,077	2,077	307,100	2,077
2019-05-08	2,138	2,152	2,108	2,125	268,300	2,125
2019-05-07	2,257	2,263	2,168	2,175	334,800	2,175
2019-04-26	2,232	2,234	2,201	2,229	184,800	2,229
2019-04-25	2,215	2,265	2,200	2,255	278,500	2,255
2019-04-24	2,233	2,234	2,203	2,209	144,900	2,209
2019-04-23	2,208	2,221	2,194	2,211	168,800	2,211
2019-04-22	2,232	2,239	2,204	2,214	234,000	2,214
2019-04-19	2,246	2,267	2,236	2,252	276,200	2,252
2019-04-18	2,272	2,286	2,222	2,225	189,300	2,225
2019-04-17	2,252	2,274	2,237	2,266	255,100	2,266
2019-04-16	2,233	2,250	2,210	2,248	341,600	2,248
2019-04-15	2,234	2,329	2,233	2,260	493,100	2,260
2019-04-12	2,239	2,255	2,204	2,234	264,200	2,234
2019-04-11	2,228	2,242	2,219	2,238	160,600	2,238
2019-04-10	2,222	2,244	2,213	2,232	205,200	2,232
2019-04-09	2,241	2,266	2,233	2,264	199,700	2,264
2019-04-08	2,298	2,300	2,235	2,241	177,900	2,241
2019-04-05	2,282	2,285	2,267	2,280	223,900	2,280
2019-04-04	2,251	2,274	2,236	2,242	150,500	2,242
2019-04-03	2,220	2,254	2,216	2,251	223,900	2,251
2019-04-02	2,227	2,252	2,209	2,224	234,200	2,224
2019-04-01	2,167	2,220	2,167	2,190	273,000	2,190
2019-03-29	2,136	2,142	2,106	2,135	240,800	2,135
2019-03-28	2,132	2,132	2,084	2,098	224,900	2,098
2019-03-27	2,095	2,138	2,089	2,133	301,300	2,133
2019-03-26	2,016	2,106	2,013	2,095	459,400	2,095
2019-03-25	2,023	2,023	1,971	1,998	393,000	1,998
2019-03-22	2,065	2,081	2,034	2,073	518,600	2,073
2019-03-20	2,090	2,094	2,058	2,066	275,200	2,066
2019-03-19	2,079	2,093	2,044	2,086	182,900	2,086
2019-03-18	2,067	2,080	2,043	2,067	264,600	2,067
2019-03-15	2,061	2,088	2,055	2,072	327,000	2,072
2019-03-14	2,078	2,081	2,040	2,040	235,200	2,040
2019-03-13	2,091	2,116	2,038	2,049	227,000	2,049
2019-03-12	2,088	2,107	2,075	2,090	372,900	2,090
2019-03-11	2,063	2,087	2,048	2,072	357,500	2,072
2019-03-08	2,097	2,110	2,053	2,060	224,800	2,060
2019-03-07	2,150	2,150	2,111	2,129	199,000	2,129
2019-03-06	2,205	2,206	2,145	2,160	271,500	2,160
2019-03-05	2,254	2,262	2,200	2,218	161,300	2,218
2019-03-04	2,228	2,293	2,224	2,278	273,600	2,278
2019-03-01	2,202	2,223	2,186	2,197	171,700	2,197
2019-02-28	2,203	2,204	2,175	2,196	265,100	2,196
2019-02-27	2,215	2,219	2,193	2,207	278,300	2,207
2019-02-26	2,243	2,262	2,222	2,241	204,700	2,241
2019-02-25	2,255	2,267	2,224	2,246	260,100	2,246
2019-02-22	2,237	2,244	2,217	2,244	254,700	2,244
2019-02-21	2,254	2,265	2,218	2,237	274,700	2,237
2019-02-20	2,248	2,262	2,237	2,244	136,600	2,244
2019-02-19	2,234	2,253	2,222	2,237	209,800	2,237
2019-02-18	2,255	2,265	2,238	2,265	259,900	2,265
2019-02-15	2,222	2,233	2,197	2,198	154,700	2,198
2019-02-14	2,258	2,276	2,248	2,253	239,300	2,253
2019-02-13	2,242	2,268	2,235	2,249	255,900	2,249
2019-02-12	2,171	2,234	2,171	2,228	284,200	2,228
2019-02-08	2,229	2,237	2,166	2,171	251,900	2,171
2019-02-07	2,266	2,280	2,241	2,268	244,300	2,268
2019-02-06	2,271	2,283	2,256	2,271	225,700	2,271
2019-02-05	2,274	2,274	2,243	2,249	149,600	2,249
2019-02-04	2,262	2,292	2,253	2,270	224,200	2,270
2019-02-01	2,214	2,257	2,203	2,227	202,100	2,227
2019-01-31	2,197	2,235	2,185	2,223	245,000	2,223
2019-01-30	2,186	2,190	2,161	2,166	376,900	2,166
2019-01-29	2,189	2,193	2,136	2,183	297,300	2,183
2019-01-28	2,208	2,249	2,193	2,200	210,400	2,200
2019-01-25	2,175	2,279	2,172	2,217	451,200	2,217
2019-01-24	2,113	2,150	2,112	2,146	247,800	2,146
2019-01-23	2,065	2,125	2,060	2,106	228,500	2,106
2019-01-22	2,122	2,144	2,062	2,091	383,500	2,091
2019-01-21	2,222	2,245	2,140	2,153	335,800	2,153
2019-01-18	2,069	2,237	2,068	2,206	737,900	2,206
2019-01-17	2,077	2,097	2,038	2,069	338,200	2,069
2019-01-16	2,021	2,102	2,007	2,060	840,600	2,060
2019-01-15	2,053	2,073	1,976	2,024	1,383,400	2,024
2019-01-11	2,169	2,175	2,124	2,153	254,600	2,153
2019-01-10	2,165	2,173	2,121	2,146	219,100	2,146
2019-01-09	2,132	2,201	2,114	2,181	378,900	2,181
2019-01-08	2,104	2,123	2,083	2,102	282,000	2,102
2019-01-07	2,109	2,152	2,098	2,107	264,600	2,107
2019-01-04	2,083	2,126	2,034	2,059	239,200	2,059

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

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