6136 OSG の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,790	1,801	1,780	1,786	57,300	1,786
2021-12-29	1,780	1,811	1,780	1,802	104,100	1,802
2021-12-28	1,760	1,792	1,760	1,786	179,800	1,786
2021-12-27	1,757	1,760	1,732	1,744	102,800	1,744
2021-12-24	1,763	1,775	1,753	1,757	68,500	1,757
2021-12-23	1,738	1,764	1,738	1,759	70,700	1,759
2021-12-22	1,736	1,738	1,717	1,723	77,400	1,723
2021-12-21	1,746	1,747	1,712	1,726	144,900	1,726
2021-12-20	1,754	1,765	1,707	1,708	108,500	1,708
2021-12-17	1,824	1,824	1,784	1,789	113,800	1,789
2021-12-16	1,811	1,832	1,805	1,817	103,200	1,817
2021-12-15	1,789	1,823	1,785	1,805	103,900	1,805
2021-12-14	1,783	1,801	1,781	1,789	105,700	1,789
2021-12-13	1,785	1,793	1,773	1,781	95,200	1,781
2021-12-10	1,771	1,780	1,756	1,758	100,500	1,758
2021-12-09	1,781	1,797	1,764	1,768	102,900	1,768
2021-12-08	1,783	1,797	1,767	1,788	176,100	1,788
2021-12-07	1,719	1,765	1,719	1,759	190,100	1,759
2021-12-06	1,714	1,735	1,703	1,715	130,700	1,715
2021-12-03	1,694	1,723	1,686	1,723	213,500	1,723
2021-12-02	1,681	1,732	1,681	1,711	178,300	1,711
2021-12-01	1,646	1,706	1,632	1,691	205,600	1,691
2021-11-30	1,694	1,709	1,646	1,646	414,300	1,646
2021-11-29	1,711	1,720	1,652	1,654	382,600	1,654
2021-11-26	1,786	1,800	1,756	1,768	258,600	1,768
2021-11-25	1,821	1,830	1,795	1,808	242,700	1,808
2021-11-24	1,872	1,898	1,852	1,861	104,700	1,861
2021-11-22	1,882	1,883	1,863	1,877	82,600	1,877
2021-11-19	1,882	1,903	1,872	1,899	123,600	1,899
2021-11-18	1,859	1,893	1,851	1,880	84,900	1,880
2021-11-17	1,895	1,897	1,861	1,865	141,300	1,865
2021-11-16	1,933	1,935	1,897	1,899	112,700	1,899
2021-11-15	1,941	1,958	1,929	1,938	131,400	1,938
2021-11-12	1,888	1,937	1,888	1,926	141,300	1,926
2021-11-11	1,855	1,878	1,852	1,878	112,900	1,878
2021-11-10	1,870	1,876	1,856	1,863	88,500	1,863
2021-11-09	1,892	1,900	1,869	1,875	97,700	1,875
2021-11-08	1,915	1,916	1,890	1,890	146,800	1,890
2021-11-05	1,925	1,929	1,894	1,903	93,300	1,903
2021-11-04	1,917	1,943	1,908	1,934	212,000	1,934
2021-11-02	1,926	1,927	1,889	1,895	196,800	1,895
2021-11-01	1,934	1,951	1,919	1,950	211,000	1,950
2021-10-29	1,868	1,898	1,853	1,894	213,900	1,894
2021-10-28	1,850	1,875	1,842	1,863	160,800	1,863
2021-10-27	1,866	1,875	1,852	1,866	184,800	1,866
2021-10-26	1,867	1,877	1,854	1,872	268,700	1,872
2021-10-25	1,838	1,855	1,836	1,849	159,800	1,849
2021-10-22	1,820	1,858	1,813	1,844	283,400	1,844
2021-10-21	1,831	1,850	1,820	1,826	268,100	1,826
2021-10-20	1,845	1,855	1,821	1,823	172,500	1,823
2021-10-19	1,808	1,823	1,800	1,822	235,600	1,822
2021-10-18	1,823	1,830	1,795	1,807	281,300	1,807
2021-10-15	1,800	1,826	1,792	1,823	318,300	1,823
2021-10-14	1,744	1,774	1,744	1,774	216,600	1,774
2021-10-13	1,790	1,790	1,745	1,745	385,900	1,745
2021-10-12	1,810	1,822	1,767	1,779	344,700	1,779
2021-10-11	1,812	1,834	1,800	1,817	372,000	1,817
2021-10-08	1,848	1,873	1,843	1,847	294,300	1,847
2021-10-07	1,841	1,841	1,813	1,815	203,000	1,815
2021-10-06	1,816	1,860	1,805	1,820	304,100	1,820
2021-10-05	1,824	1,824	1,789	1,805	248,700	1,805
2021-10-04	1,896	1,903	1,852	1,857	122,400	1,857
2021-10-01	1,898	1,909	1,870	1,878	233,800	1,878
2021-09-30	1,948	1,965	1,919	1,929	261,400	1,929
2021-09-29	1,953	1,967	1,935	1,957	310,500	1,957
2021-09-28	2,006	2,014	1,960	1,993	298,100	1,993
2021-09-27	2,046	2,048	2,001	2,007	300,800	2,007
2021-09-24	2,060	2,072	2,030	2,046	245,500	2,046
2021-09-22	2,036	2,036	2,009	2,012	175,900	2,012
2021-09-21	2,072	2,082	2,047	2,047	267,800	2,047
2021-09-17	2,161	2,171	2,147	2,154	249,000	2,154
2021-09-16	2,159	2,170	2,150	2,158	176,700	2,158
2021-09-15	2,138	2,141	2,116	2,136	131,100	2,136
2021-09-14	2,122	2,164	2,117	2,164	199,000	2,164
2021-09-13	2,109	2,109	2,079	2,107	121,200	2,107
2021-09-10	2,082	2,123	2,079	2,123	192,700	2,123
2021-09-09	2,085	2,105	2,079	2,087	140,100	2,087
2021-09-08	2,118	2,142	2,092	2,110	204,100	2,110
2021-09-07	2,119	2,140	2,110	2,125	182,900	2,125
2021-09-06	2,102	2,108	2,087	2,090	162,000	2,090
2021-09-03	2,021	2,069	2,017	2,067	194,000	2,067
2021-09-02	2,000	2,014	1,964	2,009	123,900	2,009
2021-09-01	1,980	2,019	1,978	2,010	123,600	2,010
2021-08-31	1,959	1,994	1,954	1,977	158,900	1,977
2021-08-30	1,940	1,973	1,937	1,973	206,900	1,973
2021-08-27	1,891	1,903	1,880	1,901	118,000	1,901
2021-08-26	1,902	1,905	1,876	1,892	153,800	1,892
2021-08-25	1,904	1,925	1,886	1,895	119,200	1,895
2021-08-24	1,891	1,914	1,887	1,904	148,200	1,904
2021-08-23	1,872	1,898	1,872	1,896	118,700	1,896
2021-08-20	1,875	1,887	1,840	1,847	222,100	1,847
2021-08-19	1,942	1,942	1,900	1,904	171,000	1,904
2021-08-18	1,941	1,960	1,933	1,948	187,300	1,948
2021-08-17	1,984	1,996	1,955	1,955	197,900	1,955
2021-08-16	1,998	2,002	1,951	1,961	301,200	1,961
2021-08-13	2,054	2,064	2,039	2,041	178,800	2,041
2021-08-12	2,127	2,135	2,090	2,091	107,800	2,091
2021-08-11	2,099	2,126	2,091	2,121	225,700	2,121
2021-08-10	2,052	2,085	2,052	2,070	158,200	2,070
2021-08-06	2,009	2,042	2,001	2,040	154,900	2,040
2021-08-05	1,999	2,031	1,990	2,031	163,400	2,031
2021-08-04	2,068	2,076	2,030	2,042	272,300	2,042
2021-08-03	2,047	2,061	2,028	2,044	285,400	2,044
2021-08-02	2,054	2,085	2,033	2,075	325,400	2,075
2021-07-30	2,074	2,085	2,027	2,033	433,000	2,033
2021-07-29	2,104	2,121	2,068	2,105	874,200	2,105
2021-07-28	2,093	2,096	2,058	2,086	306,600	2,086
2021-07-27	2,138	2,142	2,094	2,113	313,600	2,113
2021-07-26	2,095	2,104	2,075	2,088	267,600	2,088
2021-07-21	2,064	2,080	2,049	2,062	269,200	2,062
2021-07-20	2,037	2,068	2,019	2,026	237,700	2,026
2021-07-19	2,100	2,101	2,036	2,056	444,000	2,056
2021-07-16	2,094	2,135	2,084	2,130	334,600	2,130
2021-07-15	2,103	2,126	2,072	2,082	290,300	2,082
2021-07-14	2,033	2,117	2,026	2,103	355,900	2,103
2021-07-13	2,087	2,087	2,055	2,083	418,800	2,083
2021-07-12	2,103	2,115	2,038	2,067	731,200	2,067
2021-07-09	1,959	1,971	1,910	1,963	414,600	1,963
2021-07-08	1,944	2,033	1,937	1,999	1,030,900	1,999
2021-07-07	1,906	1,936	1,899	1,936	205,900	1,936
2021-07-06	1,955	1,955	1,919	1,939	170,000	1,939
2021-07-05	1,950	1,950	1,929	1,936	127,100	1,936
2021-07-02	1,943	1,964	1,937	1,960	169,600	1,960
2021-07-01	1,926	1,952	1,919	1,942	209,600	1,942
2021-06-30	1,915	1,953	1,915	1,926	449,000	1,926
2021-06-29	1,851	1,879	1,842	1,875	224,200	1,875
2021-06-28	1,858	1,885	1,856	1,878	182,500	1,878
2021-06-25	1,830	1,845	1,816	1,839	146,200	1,839
2021-06-24	1,814	1,818	1,786	1,798	222,900	1,798
2021-06-23	1,832	1,843	1,807	1,810	156,600	1,810
2021-06-22	1,833	1,850	1,816	1,843	212,200	1,843
2021-06-21	1,820	1,851	1,786	1,793	174,100	1,793
2021-06-18	1,885	1,896	1,865	1,871	170,300	1,871
2021-06-17	1,927	1,931	1,903	1,907	107,200	1,907
2021-06-16	1,895	1,923	1,891	1,923	83,500	1,923
2021-06-15	1,883	1,902	1,879	1,895	105,000	1,895
2021-06-14	1,888	1,893	1,875	1,881	110,800	1,881
2021-06-11	1,889	1,889	1,853	1,881	230,000	1,881
2021-06-10	1,896	1,904	1,884	1,898	185,400	1,898
2021-06-09	1,961	1,961	1,905	1,905	169,600	1,905
2021-06-08	1,955	1,962	1,924	1,945	372,600	1,945
2021-06-07	1,925	1,979	1,921	1,969	512,700	1,969
2021-06-04	1,900	1,902	1,875	1,900	310,800	1,900
2021-06-03	1,826	1,878	1,826	1,875	400,800	1,875
2021-06-02	1,748	1,806	1,741	1,800	242,400	1,800
2021-06-01	1,784	1,791	1,739	1,751	251,600	1,751
2021-05-31	1,802	1,806	1,741	1,751	338,100	1,751
2021-05-28	1,819	1,833	1,807	1,812	246,300	1,812
2021-05-27	1,796	1,811	1,770	1,770	262,700	1,770
2021-05-26	1,776	1,799	1,767	1,794	153,800	1,794
2021-05-25	1,807	1,816	1,794	1,805	126,100	1,805
2021-05-24	1,802	1,830	1,791	1,797	193,300	1,797
2021-05-21	1,800	1,810	1,784	1,804	186,000	1,804
2021-05-20	1,781	1,815	1,781	1,807	158,000	1,807
2021-05-19	1,798	1,811	1,787	1,795	194,000	1,795
2021-05-18	1,798	1,819	1,787	1,818	190,800	1,818
2021-05-17	1,808	1,808	1,776	1,781	173,000	1,781
2021-05-14	1,765	1,790	1,761	1,770	172,300	1,770
2021-05-13	1,727	1,765	1,726	1,727	141,100	1,727
2021-05-12	1,797	1,797	1,723	1,741	252,900	1,741
2021-05-11	1,854	1,869	1,800	1,805	172,800	1,805
2021-05-10	1,854	1,868	1,849	1,862	74,500	1,862
2021-05-07	1,845	1,856	1,831	1,851	120,600	1,851
2021-05-06	1,839	1,853	1,803	1,815	213,400	1,815
2021-04-30	1,816	1,829	1,809	1,819	197,800	1,819
2021-04-28	1,800	1,812	1,798	1,812	12,600	1,812
2021-04-27	1,821	1,841	1,794	1,805	155,000	1,805
2021-04-26	1,821	1,841	1,804	1,814	153,900	1,814
2021-04-23	1,838	1,838	1,798	1,801	184,000	1,801
2021-04-22	1,869	1,874	1,843	1,861	177,200	1,861
2021-04-21	1,849	1,855	1,816	1,830	346,300	1,830
2021-04-20	1,914	1,914	1,894	1,911	204,300	1,911
2021-04-19	1,921	1,931	1,904	1,924	185,300	1,924
2021-04-16	1,924	1,929	1,904	1,922	205,900	1,922
2021-04-15	1,938	1,966	1,935	1,964	208,300	1,964
2021-04-14	1,952	1,953	1,911	1,948	254,500	1,948
2021-04-13	1,948	1,966	1,925	1,952	173,000	1,952
2021-04-12	1,952	1,958	1,901	1,945	320,500	1,945
2021-04-09	1,968	2,007	1,959	1,992	311,600	1,992
2021-04-08	1,983	1,983	1,938	1,958	192,300	1,958
2021-04-07	1,956	2,003	1,953	1,998	112,900	1,998
2021-04-06	2,020	2,035	1,959	1,969	184,500	1,969
2021-04-05	2,001	2,023	1,978	2,021	183,400	2,021
2021-04-02	1,961	1,976	1,950	1,976	162,700	1,976
2021-04-01	1,980	2,000	1,943	1,960	178,600	1,960
2021-03-31	1,979	2,005	1,966	1,971	205,500	1,971
2021-03-30	2,046	2,048	2,002	2,028	202,300	2,028
2021-03-29	2,059	2,068	2,015	2,048	272,400	2,048
2021-03-26	2,062	2,068	2,041	2,052	142,700	2,052
2021-03-25	2,001	2,042	1,997	2,015	162,700	2,015
2021-03-24	2,034	2,054	1,984	1,984	195,000	1,984
2021-03-23	2,086	2,096	2,027	2,028	172,700	2,028
2021-03-22	2,120	2,120	2,060	2,070	206,000	2,070
2021-03-19	2,122	2,154	2,069	2,154	318,000	2,154
2021-03-18	2,091	2,127	2,081	2,109	269,400	2,109
2021-03-17	2,045	2,061	2,029	2,059	207,100	2,059
2021-03-16	2,081	2,097	2,053	2,086	252,500	2,086
2021-03-15	2,095	2,122	2,080	2,097	266,300	2,097
2021-03-12	2,022	2,085	2,006	2,079	399,900	2,079
2021-03-11	1,984	2,025	1,971	2,016	295,600	2,016
2021-03-10	1,925	1,971	1,923	1,968	216,800	1,968
2021-03-09	1,966	1,966	1,930	1,946	218,300	1,946
2021-03-08	1,962	1,977	1,942	1,951	204,100	1,951
2021-03-05	1,891	1,926	1,846	1,922	275,900	1,922
2021-03-04	1,895	1,918	1,873	1,891	219,800	1,891
2021-03-03	1,886	1,901	1,868	1,896	271,900	1,896
2021-03-02	1,997	1,997	1,898	1,911	274,900	1,911
2021-03-01	1,941	1,966	1,919	1,964	166,800	1,964
2021-02-26	1,939	1,963	1,908	1,909	289,500	1,909
2021-02-25	1,980	1,980	1,945	1,958	195,200	1,958
2021-02-24	1,987	1,987	1,941	1,942	258,500	1,942
2021-02-22	1,999	2,002	1,967	1,973	129,400	1,973
2021-02-19	1,970	1,993	1,964	1,966	253,400	1,966
2021-02-18	2,030	2,041	1,960	1,972	209,300	1,972
2021-02-17	2,003	2,069	2,003	2,056	255,700	2,056
2021-02-16	1,997	2,016	1,983	2,001	410,300	2,001
2021-02-15	1,993	2,000	1,973	1,998	287,700	1,998
2021-02-12	1,949	1,965	1,933	1,958	204,200	1,958
2021-02-10	1,926	1,938	1,906	1,927	114,000	1,927
2021-02-09	1,961	1,980	1,927	1,938	314,500	1,938
2021-02-08	1,911	1,954	1,875	1,938	342,100	1,938
2021-02-05	1,888	1,891	1,851	1,871	380,500	1,871
2021-02-04	1,879	1,886	1,853	1,856	238,100	1,856
2021-02-03	1,899	1,910	1,858	1,859	359,100	1,859
2021-02-02	1,865	1,899	1,833	1,898	331,700	1,898
2021-02-01	1,856	1,884	1,829	1,855	289,600	1,855
2021-01-29	1,921	1,938	1,875	1,876	197,500	1,876
2021-01-28	1,909	1,971	1,907	1,939	375,700	1,939
2021-01-27	1,982	1,990	1,952	1,962	154,200	1,962
2021-01-26	1,943	1,987	1,939	1,975	289,600	1,975
2021-01-25	1,928	1,962	1,916	1,949	321,700	1,949
2021-01-22	1,933	1,949	1,918	1,927	199,700	1,927
2021-01-21	1,941	1,995	1,929	1,973	369,200	1,973
2021-01-20	1,973	1,973	1,903	1,920	385,600	1,920
2021-01-19	2,017	2,018	1,958	1,963	308,800	1,963
2021-01-18	1,986	2,020	1,951	2,018	283,300	2,018
2021-01-15	2,077	2,094	1,998	2,005	300,700	2,005
2021-01-14	2,080	2,105	2,064	2,078	246,700	2,078
2021-01-13	2,017	2,087	2,001	2,082	305,400	2,082
2021-01-12	2,090	2,105	2,004	2,019	295,400	2,019
2021-01-08	2,021	2,068	2,004	2,065	230,000	2,065
2021-01-07	2,003	2,066	2,003	2,044	235,200	2,044
2021-01-06	1,970	1,995	1,962	1,985	176,300	1,985
2021-01-05	1,965	1,997	1,959	1,991	231,100	1,991
2021-01-04	1,980	1,988	1,928	1,961	126,700	1,961

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