1. HOME >
  2. 株価時系列 >
  3. 6136 >
  4. 2020年

6136 OSG の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9731,9791,9351,971197,5001,971
2020-12-291,9511,9741,9401,973256,7001,973
2020-12-281,9271,9491,9191,936194,9001,936
2020-12-251,9411,9641,9251,930144,0001,930
2020-12-241,9201,9521,9151,941289,8001,941
2020-12-231,8881,8901,8361,863106,5001,863
2020-12-221,8651,8841,8511,856121,4001,856
2020-12-211,8871,9031,8511,878126,7001,878
2020-12-181,8661,8901,8511,874159,5001,874
2020-12-171,8941,9071,8611,863212,3001,863
2020-12-161,8981,9211,8981,914153,8001,914
2020-12-151,8681,8721,8551,869146,0001,869
2020-12-141,8801,9031,8731,889194,2001,889
2020-12-111,8691,8951,8641,882251,2001,882
2020-12-101,9101,9331,8941,895142,2001,895
2020-12-091,8701,9081,8701,908111,2001,908
2020-12-081,8721,8981,8691,870116,8001,870
2020-12-071,9321,9321,8841,885116,8001,885
2020-12-041,9111,9211,9011,91295,7001,912
2020-12-031,8971,9271,8881,911159,6001,911
2020-12-021,9501,9651,8871,904388,6001,904
2020-12-011,8681,9451,8681,939268,8001,939
2020-11-301,9451,9481,8871,887321,6001,887
2020-11-271,9391,9521,9271,937352,1001,937
2020-11-261,9201,9411,9141,925263,5001,925
2020-11-251,9631,9751,9321,935216,6001,935
2020-11-241,9431,9561,9031,912214,7001,912
2020-11-201,8581,8751,8511,863165,6001,863
2020-11-191,8621,8921,8501,871268,5001,871
2020-11-181,8381,8601,8211,846253,3001,846
2020-11-171,8301,8441,8211,836350,1001,836
2020-11-161,7991,8221,7721,810304,6001,810
2020-11-131,7671,7671,7191,748274,9001,748
2020-11-121,7541,7901,7521,776208,9001,776
2020-11-111,8311,8431,7861,794296,2001,794
2020-11-101,7531,8001,7241,791631,0001,791
2020-11-091,6211,6461,6051,642258,2001,642
2020-11-061,6071,6121,5781,595270,5001,595
2020-11-051,6001,6051,5601,595314,4001,595
2020-11-041,6481,6531,6131,626224,8001,626
2020-11-021,5721,6241,5691,617229,3001,617
2020-10-301,6151,6191,5511,558226,1001,558
2020-10-291,5891,6261,5851,622226,5001,622
2020-10-281,6541,6651,6101,633253,3001,633
2020-10-271,6771,6921,6351,685307,2001,685
2020-10-261,7151,7291,6791,696292,7001,696
2020-10-231,7481,7581,7031,730356,2001,730
2020-10-221,7321,7611,7251,746390,0001,746
2020-10-211,6581,7251,6581,725345,7001,725
2020-10-201,6621,6621,6261,655273,9001,655
2020-10-191,6771,6871,6521,685287,4001,685
2020-10-161,7231,7251,6511,663312,5001,663
2020-10-151,7041,7071,6721,683190,9001,683
2020-10-141,7371,7371,6891,708252,3001,708
2020-10-131,6681,7571,6501,747516,9001,747
2020-10-121,7211,7321,6461,656775,2001,656
2020-10-091,8181,8191,7871,801217,8001,801
2020-10-081,7781,8141,7611,806299,7001,806
2020-10-071,7481,7761,7321,764345,2001,764
2020-10-061,7691,8001,7681,780270,1001,780
2020-10-051,7351,7651,7201,736251,0001,736
2020-10-021,6891,7221,6841,694352,7001,694
2020-09-301,7161,7311,6851,685229,9001,685
2020-09-291,7211,7521,7111,730225,9001,730
2020-09-281,6751,7181,6701,713315,3001,713
2020-09-251,6481,6641,6411,654192,3001,654
2020-09-241,6731,6731,6411,649208,3001,649
2020-09-231,6641,6861,6521,671184,6001,671
2020-09-181,7121,7201,6981,704217,1001,704
2020-09-171,7101,7211,6871,693189,8001,693
2020-09-161,7181,7211,6931,699139,5001,699
2020-09-151,7581,7581,7261,728213,1001,728
2020-09-141,7101,7641,7081,758330,7001,758
2020-09-111,6891,6991,6721,685262,3001,685
2020-09-101,6721,6951,6651,683242,3001,683
2020-09-091,6271,6761,6211,672472,3001,672
2020-09-081,6441,6771,6431,667231,4001,667
2020-09-071,5871,6441,5801,643230,3001,643
2020-09-041,5621,5881,5581,585165,1001,585
2020-09-031,5831,5921,5771,584136,6001,584
2020-09-021,5641,5641,5401,55699,8001,556
2020-09-011,5491,5581,5301,553159,7001,553
2020-08-311,5781,5891,5631,568182,2001,568
2020-08-281,5701,5961,5251,546319,5001,546
2020-08-271,5631,5631,5281,533146,8001,533
2020-08-261,5261,5621,5261,559240,2001,559
2020-08-251,5301,5551,5281,547239,6001,547
2020-08-241,4881,4951,4641,480163,8001,480
2020-08-211,5141,5281,4961,498162,4001,498
2020-08-201,5241,5251,4901,490255,8001,490
2020-08-191,5401,5441,5141,544327,2001,544
2020-08-181,5561,5561,5201,540248,9001,540
2020-08-171,5771,5831,5621,566300,0001,566
2020-08-141,5861,6021,5761,578302,5001,578
2020-08-131,6231,6461,6121,615302,8001,615
2020-08-121,5701,6261,5661,614386,4001,614
2020-08-111,5271,5811,5241,570453,4001,570
2020-08-071,5061,5061,4771,491318,9001,491
2020-08-061,5101,5331,4961,506207,8001,506
2020-08-051,4931,5261,4811,514318,2001,514
2020-08-041,4861,5271,4781,527444,9001,527
2020-08-031,4351,4951,4331,494502,7001,494
2020-07-311,5001,5011,4151,428568,5001,428
2020-07-301,5551,5581,5121,516944,9001,516
2020-07-291,6071,6161,5451,555329,5001,555
2020-07-281,6401,6591,6121,625279,1001,625
2020-07-271,6021,6201,5701,620375,0001,620
2020-07-221,6091,6341,5991,603332,5001,603
2020-07-211,6331,6381,6121,634220,7001,634
2020-07-201,6751,6751,6041,637304,6001,637
2020-07-171,6901,7101,6531,675333,0001,675
2020-07-161,7421,7651,7061,714381,8001,714
2020-07-151,7221,7621,7141,726421,6001,726
2020-07-141,6601,7021,6551,685421,4001,685
2020-07-131,5931,6591,5931,658559,5001,658
2020-07-101,6141,6151,5741,574318,0001,574
2020-07-091,6271,6451,6091,619281,9001,619
2020-07-081,6551,6731,6271,639321,9001,639
2020-07-071,6951,6991,6571,671206,4001,671
2020-07-061,6281,7061,6221,695292,6001,695
2020-07-031,6111,6341,6031,630310,2001,630
2020-07-021,6141,6321,5811,591316,8001,591
2020-07-011,6601,6651,6081,615351,4001,615
2020-06-301,7201,7271,6421,650558,1001,650
2020-06-291,7501,7831,6011,6641,022,3001,664
2020-06-261,6111,6151,5761,595229,6001,595
2020-06-251,5791,5811,5481,571319,3001,571
2020-06-241,6361,6411,5951,606272,2001,606
2020-06-231,6681,6761,6261,645183,8001,645
2020-06-221,6351,6561,6161,640149,4001,640
2020-06-191,6681,6721,6271,649295,7001,649
2020-06-181,6501,6581,6271,648293,6001,648
2020-06-171,6641,6681,6311,651487,7001,651
2020-06-161,6371,7101,6311,691440,0001,691
2020-06-151,6311,6441,5831,583442,3001,583
2020-06-121,6071,6431,5841,630522,6001,630
2020-06-111,6931,7121,6501,656507,1001,656
2020-06-101,7651,7661,7351,745245,8001,745
2020-06-091,8101,8271,7761,791485,2001,791
2020-06-081,8061,8121,7821,807757,1001,807
2020-06-051,7051,7281,6831,726630,8001,726
2020-06-041,7011,7041,6601,675557,2001,675
2020-06-031,6141,6621,5851,656507,4001,656
2020-06-021,5771,5811,5521,574279,5001,574
2020-06-011,5181,5561,5061,537347,1001,537
2020-05-291,5721,5751,5271,527843,5001,527
2020-05-281,6201,6241,5721,600588,7001,600
2020-05-271,5291,5741,5251,568745,9001,568
2020-05-261,4901,5111,4821,505499,4001,505
2020-05-251,4401,4591,4391,454150,7001,454
2020-05-221,4521,4591,4071,419179,2001,419
2020-05-211,4491,4491,4161,443347,7001,443
2020-05-201,4671,4771,4361,449329,9001,449
2020-05-191,4881,5071,4711,473375,2001,473
2020-05-181,4291,4351,4001,415140,8001,415
2020-05-151,4231,4311,3761,424253,1001,424
2020-05-141,4261,4481,4141,416300,9001,416
2020-05-131,3951,4401,3951,434291,6001,434
2020-05-121,4551,4551,4301,435238,3001,435
2020-05-111,4361,4781,4191,462249,0001,462
2020-05-081,3761,4161,3761,415242,2001,415
2020-05-071,3521,3751,3351,346226,9001,346
2020-05-011,3811,3811,3521,363243,8001,363
2020-04-301,4441,4491,4081,410486,1001,410
2020-04-281,3541,3841,3471,375557,6001,375
2020-04-271,3041,3421,3011,335421,8001,335
2020-04-241,2671,2771,2261,274610,0001,274
2020-04-231,2101,2701,2061,270512,5001,270
2020-04-221,2361,2461,1921,209559,5001,209
2020-04-211,2421,2691,2311,245531,4001,245
2020-04-201,2941,2941,2551,283388,8001,283
2020-04-171,2781,3141,2601,296499,3001,296
2020-04-161,2221,2511,2061,250442,6001,250
2020-04-151,2901,2961,2381,248696,5001,248
2020-04-141,2711,2951,2411,295459,8001,295
2020-04-131,3311,3471,2841,286348,3001,286
2020-04-101,3501,3641,2901,361386,2001,361
2020-04-091,3291,3591,3061,334345,4001,334
2020-04-081,3801,3801,3041,333375,2001,333
2020-04-071,3611,3941,3071,359307,5001,359
2020-04-061,2711,3241,2311,318308,4001,318
2020-04-031,3221,3461,2401,259375,2001,259
2020-04-021,2851,3241,2671,308557,7001,308
2020-04-011,4171,4251,2881,327858,6001,327
2020-03-311,4531,4811,4211,447291,5001,447
2020-03-301,5251,5371,4421,466672,5001,466
2020-03-271,5801,6151,5101,565472,3001,565
2020-03-261,5271,5381,4621,514547,4001,514
2020-03-251,4971,5051,4271,497497,2001,497
2020-03-241,2991,3541,2761,354387,0001,354
2020-03-231,2241,2751,1821,272651,1001,272
2020-03-191,4161,4221,1501,1671,135,2001,167
2020-03-181,3931,4441,3521,386416,3001,386
2020-03-171,2811,4001,2521,388685,4001,388
2020-03-161,3271,3511,2901,293374,8001,293
2020-03-131,2741,3731,2601,327669,8001,327
2020-03-121,4351,4431,3731,392449,8001,392
2020-03-111,4871,5201,4741,474727,0001,474
2020-03-101,4441,4881,3951,479545,1001,479
2020-03-091,4991,5131,4501,474600,5001,474
2020-03-061,5801,5841,5281,539419,6001,539
2020-03-051,6451,6451,6091,621236,7001,621
2020-03-041,6031,6421,5921,625363,4001,625
2020-03-031,6671,6851,6231,623441,3001,623
2020-03-021,5941,6481,5921,625351,7001,625
2020-02-281,6221,6331,6051,619408,0001,619
2020-02-271,6761,6931,6631,677451,1001,677
2020-02-261,6591,6851,6511,685356,2001,685
2020-02-251,7231,7231,6721,698433,5001,698
2020-02-211,7811,8021,7631,763478,8001,763
2020-02-201,7961,8201,7761,779200,2001,779
2020-02-191,7991,8001,7721,779376,9001,779
2020-02-181,8031,8081,7761,783214,7001,783
2020-02-171,8181,8361,8041,830221,1001,830
2020-02-141,8491,8561,8321,839247,5001,839
2020-02-131,8701,8791,8611,869211,6001,869
2020-02-121,8931,9021,8751,875304,4001,875
2020-02-101,8811,9081,8731,888225,0001,888
2020-02-071,9441,9531,9131,921306,5001,921
2020-02-061,9061,9341,8951,918389,8001,918
2020-02-051,8921,8921,8611,866413,1001,866
2020-02-041,8521,8801,8521,868267,8001,868
2020-02-031,8311,8721,8221,864289,0001,864
2020-01-311,8791,8951,8661,871314,3001,871
2020-01-301,9071,9071,8431,857292,3001,857
2020-01-291,9091,9191,8961,907268,8001,907
2020-01-281,9171,9191,8981,913268,6001,913
2020-01-271,9591,9641,9361,939270,6001,939
2020-01-242,0012,0021,9781,995218,2001,995
2020-01-232,0192,0222,0032,006172,0002,006
2020-01-222,0022,0451,9962,037262,0002,037
2020-01-212,0342,0382,0062,012284,7002,012
2020-01-202,0362,0542,0212,048299,7002,048
2020-01-172,0042,0251,9952,020526,9002,020
2020-01-161,9961,9991,9751,978341,8001,978
2020-01-152,0032,0171,9972,015406,8002,015
2020-01-142,0712,0781,9982,015674,3002,015
2020-01-102,0952,1022,0742,097267,2002,097
2020-01-092,0872,0992,0782,085286,2002,085
2020-01-082,1062,1062,0312,063332,8002,063
2020-01-072,1242,1442,1192,128412,6002,128
2020-01-062,0862,1132,0782,109509,5002,109

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