6757 (株)OSGコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,215 | 1,218 | 1,209 | 1,218 | 3,600 | 1,218 |
| 2021-10-21 | 1,212 | 1,220 | 1,209 | 1,215 | 8,300 | 1,215 |
| 2021-10-20 | 1,215 | 1,219 | 1,208 | 1,212 | 4,500 | 1,212 |
| 2021-10-19 | 1,213 | 1,220 | 1,210 | 1,215 | 3,500 | 1,215 |
| 2021-10-18 | 1,225 | 1,225 | 1,212 | 1,217 | 2,700 | 1,217 |
| 2021-10-15 | 1,202 | 1,215 | 1,201 | 1,207 | 10,900 | 1,207 |
| 2021-10-14 | 1,211 | 1,224 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2021-10-13 | 1,236 | 1,236 | 1,210 | 1,210 | 9,400 | 1,210 |
| 2021-10-12 | 1,252 | 1,252 | 1,236 | 1,236 | 3,200 | 1,236 |
| 2021-10-11 | 1,239 | 1,252 | 1,235 | 1,252 | 6,800 | 1,252 |
| 2021-10-08 | 1,216 | 1,240 | 1,216 | 1,239 | 7,200 | 1,239 |
| 2021-10-07 | 1,213 | 1,235 | 1,210 | 1,216 | 16,100 | 1,216 |
| 2021-10-06 | 1,229 | 1,250 | 1,213 | 1,231 | 12,600 | 1,231 |
| 2021-10-05 | 1,240 | 1,240 | 1,211 | 1,228 | 11,900 | 1,228 |
| 2021-10-04 | 1,269 | 1,269 | 1,234 | 1,250 | 8,500 | 1,250 |
| 2021-10-01 | 1,267 | 1,281 | 1,250 | 1,269 | 15,700 | 1,269 |
| 2021-09-30 | 1,280 | 1,290 | 1,271 | 1,287 | 6,900 | 1,287 |
| 2021-09-29 | 1,263 | 1,300 | 1,263 | 1,270 | 11,500 | 1,270 |
| 2021-09-28 | 1,303 | 1,319 | 1,295 | 1,319 | 5,300 | 1,319 |
| 2021-09-27 | 1,297 | 1,332 | 1,293 | 1,299 | 10,800 | 1,299 |
| 2021-09-24 | 1,275 | 1,296 | 1,275 | 1,288 | 9,800 | 1,288 |
| 2021-09-22 | 1,266 | 1,290 | 1,262 | 1,273 | 11,600 | 1,273 |
| 2021-09-21 | 1,265 | 1,298 | 1,265 | 1,291 | 10,400 | 1,291 |
| 2021-09-17 | 1,280 | 1,298 | 1,280 | 1,283 | 12,600 | 1,283 |
| 2021-09-16 | 1,301 | 1,303 | 1,280 | 1,292 | 8,300 | 1,292 |
| 2021-09-15 | 1,291 | 1,301 | 1,291 | 1,301 | 6,500 | 1,301 |
| 2021-09-14 | 1,319 | 1,319 | 1,301 | 1,303 | 9,500 | 1,303 |
| 2021-09-13 | 1,301 | 1,305 | 1,281 | 1,300 | 32,700 | 1,300 |
| 2021-09-10 | 1,324 | 1,368 | 1,321 | 1,350 | 22,700 | 1,350 |
| 2021-09-09 | 1,329 | 1,329 | 1,305 | 1,312 | 21,300 | 1,312 |
| 2021-09-08 | 1,351 | 1,352 | 1,327 | 1,334 | 14,700 | 1,334 |
| 2021-09-07 | 1,362 | 1,376 | 1,339 | 1,351 | 8,000 | 1,351 |
| 2021-09-06 | 1,376 | 1,381 | 1,354 | 1,362 | 13,400 | 1,362 |
| 2021-09-03 | 1,385 | 1,389 | 1,320 | 1,376 | 15,200 | 1,376 |
| 2021-09-02 | 1,390 | 1,395 | 1,383 | 1,385 | 4,900 | 1,385 |
| 2021-09-01 | 1,388 | 1,395 | 1,380 | 1,383 | 10,000 | 1,383 |
| 2021-08-31 | 1,389 | 1,390 | 1,372 | 1,376 | 14,000 | 1,376 |
| 2021-08-30 | 1,309 | 1,364 | 1,309 | 1,364 | 8,600 | 1,364 |
| 2021-08-27 | 1,300 | 1,309 | 1,283 | 1,309 | 9,000 | 1,309 |
| 2021-08-26 | 1,300 | 1,300 | 1,285 | 1,293 | 5,100 | 1,293 |
| 2021-08-25 | 1,270 | 1,285 | 1,258 | 1,281 | 4,200 | 1,281 |
| 2021-08-24 | 1,208 | 1,246 | 1,208 | 1,246 | 5,800 | 1,246 |
| 2021-08-23 | 1,207 | 1,219 | 1,202 | 1,208 | 6,700 | 1,208 |
| 2021-08-20 | 1,201 | 1,219 | 1,201 | 1,207 | 8,200 | 1,207 |
| 2021-08-19 | 1,214 | 1,247 | 1,202 | 1,202 | 22,800 | 1,202 |
| 2021-08-18 | 1,210 | 1,233 | 1,203 | 1,217 | 31,700 | 1,217 |
| 2021-08-17 | 1,250 | 1,250 | 1,207 | 1,215 | 16,300 | 1,215 |
| 2021-08-16 | 1,275 | 1,275 | 1,250 | 1,250 | 31,900 | 1,250 |
| 2021-08-13 | 1,287 | 1,287 | 1,273 | 1,275 | 5,900 | 1,275 |
| 2021-08-12 | 1,285 | 1,298 | 1,285 | 1,285 | 5,800 | 1,285 |
| 2021-08-11 | 1,290 | 1,303 | 1,285 | 1,297 | 7,500 | 1,297 |
| 2021-08-10 | 1,302 | 1,302 | 1,286 | 1,290 | 12,000 | 1,290 |
| 2021-08-06 | 1,326 | 1,326 | 1,300 | 1,302 | 7,800 | 1,302 |
| 2021-08-05 | 1,316 | 1,333 | 1,316 | 1,325 | 6,200 | 1,325 |
| 2021-08-04 | 1,338 | 1,340 | 1,310 | 1,315 | 6,600 | 1,315 |
| 2021-08-03 | 1,315 | 1,329 | 1,305 | 1,327 | 8,300 | 1,327 |
| 2021-08-02 | 1,328 | 1,328 | 1,303 | 1,315 | 8,100 | 1,315 |
| 2021-07-30 | 1,290 | 1,333 | 1,273 | 1,327 | 32,100 | 1,327 |
| 2021-07-29 | 1,260 | 1,293 | 1,260 | 1,282 | 15,500 | 1,282 |
| 2021-07-28 | 1,268 | 1,288 | 1,268 | 1,285 | 13,700 | 1,285 |
| 2021-07-27 | 1,301 | 1,301 | 1,282 | 1,292 | 7,100 | 1,292 |
| 2021-07-26 | 1,306 | 1,311 | 1,290 | 1,294 | 10,200 | 1,294 |
| 2021-07-21 | 1,253 | 1,297 | 1,253 | 1,297 | 21,800 | 1,297 |
| 2021-07-20 | 1,275 | 1,300 | 1,274 | 1,279 | 15,500 | 1,279 |
| 2021-07-19 | 1,300 | 1,313 | 1,290 | 1,300 | 12,000 | 1,300 |
| 2021-07-16 | 1,300 | 1,314 | 1,300 | 1,302 | 4,800 | 1,302 |
| 2021-07-15 | 1,320 | 1,326 | 1,296 | 1,302 | 15,400 | 1,302 |
| 2021-07-14 | 1,342 | 1,345 | 1,328 | 1,328 | 6,700 | 1,328 |
| 2021-07-13 | 1,326 | 1,342 | 1,326 | 1,333 | 15,900 | 1,333 |
| 2021-07-12 | 1,300 | 1,350 | 1,300 | 1,326 | 37,700 | 1,326 |
| 2021-07-09 | 1,288 | 1,299 | 1,275 | 1,299 | 20,700 | 1,299 |
| 2021-07-08 | 1,288 | 1,308 | 1,288 | 1,299 | 22,400 | 1,299 |
| 2021-07-07 | 1,311 | 1,328 | 1,301 | 1,302 | 23,100 | 1,302 |
| 2021-07-06 | 1,309 | 1,335 | 1,309 | 1,333 | 21,800 | 1,333 |
| 2021-07-05 | 1,350 | 1,354 | 1,320 | 1,321 | 36,400 | 1,321 |
| 2021-07-02 | 1,362 | 1,375 | 1,352 | 1,352 | 20,400 | 1,352 |
| 2021-07-01 | 1,403 | 1,404 | 1,351 | 1,351 | 35,100 | 1,351 |
| 2021-06-30 | 1,408 | 1,419 | 1,406 | 1,407 | 8,200 | 1,407 |
| 2021-06-29 | 1,417 | 1,427 | 1,401 | 1,414 | 8,300 | 1,414 |
| 2021-06-28 | 1,401 | 1,425 | 1,395 | 1,416 | 11,200 | 1,416 |
| 2021-06-25 | 1,407 | 1,419 | 1,400 | 1,404 | 13,600 | 1,404 |
| 2021-06-24 | 1,420 | 1,420 | 1,400 | 1,407 | 8,300 | 1,407 |
| 2021-06-23 | 1,412 | 1,430 | 1,412 | 1,416 | 7,400 | 1,416 |
| 2021-06-22 | 1,419 | 1,424 | 1,401 | 1,411 | 8,200 | 1,411 |
| 2021-06-21 | 1,399 | 1,414 | 1,382 | 1,389 | 19,300 | 1,389 |
| 2021-06-18 | 1,425 | 1,439 | 1,408 | 1,408 | 20,200 | 1,408 |
| 2021-06-17 | 1,421 | 1,439 | 1,403 | 1,432 | 20,100 | 1,432 |
| 2021-06-16 | 1,406 | 1,427 | 1,393 | 1,421 | 21,600 | 1,421 |
| 2021-06-15 | 1,412 | 1,417 | 1,366 | 1,401 | 85,300 | 1,401 |
| 2021-06-14 | 1,480 | 1,488 | 1,435 | 1,437 | 58,300 | 1,437 |
| 2021-06-11 | 1,500 | 1,500 | 1,455 | 1,482 | 102,900 | 1,482 |
| 2021-06-10 | 1,542 | 1,590 | 1,542 | 1,580 | 27,600 | 1,580 |
| 2021-06-09 | 1,555 | 1,559 | 1,530 | 1,554 | 29,500 | 1,554 |
| 2021-06-08 | 1,578 | 1,585 | 1,554 | 1,564 | 20,100 | 1,564 |
| 2021-06-07 | 1,586 | 1,590 | 1,573 | 1,578 | 7,100 | 1,578 |
| 2021-06-04 | 1,594 | 1,602 | 1,584 | 1,588 | 9,600 | 1,588 |
| 2021-06-03 | 1,590 | 1,610 | 1,590 | 1,604 | 8,800 | 1,604 |
| 2021-06-02 | 1,621 | 1,621 | 1,589 | 1,590 | 28,700 | 1,590 |
| 2021-06-01 | 1,640 | 1,640 | 1,611 | 1,621 | 12,600 | 1,621 |
| 2021-05-31 | 1,639 | 1,645 | 1,633 | 1,640 | 3,400 | 1,640 |
| 2021-05-28 | 1,604 | 1,635 | 1,593 | 1,635 | 15,700 | 1,635 |
| 2021-05-27 | 1,620 | 1,620 | 1,599 | 1,604 | 6,700 | 1,604 |
| 2021-05-26 | 1,648 | 1,648 | 1,620 | 1,620 | 18,300 | 1,620 |
| 2021-05-25 | 1,642 | 1,665 | 1,631 | 1,650 | 12,100 | 1,650 |
| 2021-05-24 | 1,646 | 1,656 | 1,627 | 1,641 | 12,100 | 1,641 |
| 2021-05-21 | 1,636 | 1,658 | 1,627 | 1,647 | 12,400 | 1,647 |
| 2021-05-20 | 1,600 | 1,636 | 1,599 | 1,634 | 10,900 | 1,634 |
| 2021-05-19 | 1,601 | 1,617 | 1,585 | 1,600 | 14,700 | 1,600 |
| 2021-05-18 | 1,561 | 1,616 | 1,560 | 1,603 | 10,300 | 1,603 |
| 2021-05-17 | 1,610 | 1,612 | 1,556 | 1,570 | 31,000 | 1,570 |
| 2021-05-14 | 1,630 | 1,630 | 1,602 | 1,610 | 20,900 | 1,610 |
| 2021-05-13 | 1,630 | 1,647 | 1,600 | 1,603 | 35,500 | 1,603 |
| 2021-05-12 | 1,701 | 1,705 | 1,660 | 1,683 | 20,000 | 1,683 |
| 2021-05-11 | 1,746 | 1,760 | 1,700 | 1,704 | 21,600 | 1,704 |
| 2021-05-10 | 1,698 | 1,747 | 1,696 | 1,745 | 10,200 | 1,745 |
| 2021-05-07 | 1,700 | 1,706 | 1,692 | 1,701 | 6,300 | 1,701 |
| 2021-05-06 | 1,715 | 1,726 | 1,689 | 1,699 | 20,300 | 1,699 |
| 2021-04-30 | 1,735 | 1,756 | 1,729 | 1,733 | 16,100 | 1,733 |
| 2021-04-28 | 1,784 | 1,784 | 1,737 | 1,758 | 16,400 | 1,758 |
| 2021-04-27 | 1,744 | 1,792 | 1,741 | 1,761 | 32,800 | 1,761 |
| 2021-04-26 | 1,733 | 1,764 | 1,707 | 1,754 | 25,100 | 1,754 |
| 2021-04-23 | 1,696 | 1,725 | 1,676 | 1,710 | 24,600 | 1,710 |
| 2021-04-22 | 1,690 | 1,706 | 1,668 | 1,696 | 14,800 | 1,696 |
| 2021-04-21 | 1,662 | 1,680 | 1,638 | 1,653 | 31,100 | 1,653 |
| 2021-04-20 | 1,670 | 1,712 | 1,670 | 1,699 | 14,800 | 1,699 |
| 2021-04-19 | 1,730 | 1,730 | 1,696 | 1,696 | 15,600 | 1,696 |
| 2021-04-16 | 1,657 | 1,710 | 1,657 | 1,710 | 16,800 | 1,710 |
| 2021-04-15 | 1,681 | 1,681 | 1,631 | 1,671 | 36,600 | 1,671 |
| 2021-04-14 | 1,699 | 1,705 | 1,672 | 1,688 | 38,100 | 1,688 |
| 2021-04-13 | 1,720 | 1,737 | 1,703 | 1,714 | 22,100 | 1,714 |
| 2021-04-12 | 1,751 | 1,755 | 1,722 | 1,726 | 15,800 | 1,726 |
| 2021-04-09 | 1,762 | 1,762 | 1,741 | 1,752 | 11,300 | 1,752 |
| 2021-04-08 | 1,755 | 1,773 | 1,743 | 1,743 | 11,200 | 1,743 |
| 2021-04-07 | 1,730 | 1,764 | 1,730 | 1,755 | 10,100 | 1,755 |
| 2021-04-06 | 1,779 | 1,781 | 1,736 | 1,741 | 18,000 | 1,741 |
| 2021-04-05 | 1,792 | 1,799 | 1,773 | 1,777 | 16,600 | 1,777 |
| 2021-04-02 | 1,802 | 1,802 | 1,772 | 1,789 | 19,500 | 1,789 |
| 2021-04-01 | 1,783 | 1,834 | 1,777 | 1,792 | 31,100 | 1,792 |
| 2021-03-31 | 1,758 | 1,824 | 1,756 | 1,778 | 34,200 | 1,778 |
| 2021-03-30 | 1,783 | 1,791 | 1,750 | 1,758 | 36,000 | 1,758 |
| 2021-03-29 | 1,860 | 1,860 | 1,763 | 1,763 | 66,300 | 1,763 |
| 2021-03-26 | 1,744 | 1,749 | 1,726 | 1,747 | 13,100 | 1,747 |
| 2021-03-25 | 1,753 | 1,763 | 1,703 | 1,717 | 27,500 | 1,717 |
| 2021-03-24 | 1,800 | 1,801 | 1,735 | 1,739 | 57,900 | 1,739 |
| 2021-03-23 | 1,895 | 1,899 | 1,831 | 1,853 | 38,100 | 1,853 |
| 2021-03-22 | 1,838 | 1,894 | 1,812 | 1,888 | 56,900 | 1,888 |
| 2021-03-19 | 1,805 | 1,844 | 1,800 | 1,838 | 44,400 | 1,838 |
| 2021-03-18 | 1,774 | 1,810 | 1,754 | 1,807 | 32,500 | 1,807 |
| 2021-03-17 | 1,736 | 1,781 | 1,736 | 1,743 | 30,800 | 1,743 |
| 2021-03-16 | 1,800 | 1,807 | 1,735 | 1,741 | 50,200 | 1,741 |
| 2021-03-15 | 1,806 | 1,833 | 1,754 | 1,790 | 74,000 | 1,790 |
| 2021-03-12 | 1,773 | 1,811 | 1,734 | 1,766 | 96,100 | 1,766 |
| 2021-03-11 | 1,750 | 1,841 | 1,724 | 1,813 | 106,700 | 1,813 |
| 2021-03-10 | 1,713 | 1,750 | 1,688 | 1,750 | 36,300 | 1,750 |
| 2021-03-09 | 1,729 | 1,737 | 1,678 | 1,720 | 53,500 | 1,720 |
| 2021-03-08 | 1,764 | 1,776 | 1,734 | 1,750 | 38,700 | 1,750 |
| 2021-03-05 | 1,738 | 1,760 | 1,692 | 1,758 | 49,500 | 1,758 |
| 2021-03-04 | 1,767 | 1,772 | 1,721 | 1,760 | 41,900 | 1,760 |
| 2021-03-03 | 1,802 | 1,803 | 1,777 | 1,792 | 9,200 | 1,792 |
| 2021-03-02 | 1,780 | 1,844 | 1,770 | 1,802 | 45,200 | 1,802 |
| 2021-03-01 | 1,721 | 1,766 | 1,721 | 1,766 | 23,200 | 1,766 |
| 2021-02-26 | 1,741 | 1,773 | 1,715 | 1,730 | 26,900 | 1,730 |
| 2021-02-25 | 1,788 | 1,812 | 1,776 | 1,790 | 20,600 | 1,790 |
| 2021-02-24 | 1,805 | 1,819 | 1,761 | 1,761 | 32,300 | 1,761 |
| 2021-02-22 | 1,769 | 1,827 | 1,758 | 1,802 | 36,200 | 1,802 |
| 2021-02-19 | 1,804 | 1,804 | 1,733 | 1,755 | 47,700 | 1,755 |
| 2021-02-18 | 1,832 | 1,832 | 1,775 | 1,811 | 39,800 | 1,811 |
| 2021-02-17 | 1,798 | 1,844 | 1,798 | 1,832 | 23,100 | 1,832 |
| 2021-02-16 | 1,841 | 1,867 | 1,806 | 1,811 | 32,300 | 1,811 |
| 2021-02-15 | 1,811 | 1,865 | 1,798 | 1,864 | 29,000 | 1,864 |
| 2021-02-12 | 1,830 | 1,830 | 1,806 | 1,808 | 14,900 | 1,808 |
| 2021-02-10 | 1,796 | 1,842 | 1,778 | 1,837 | 29,400 | 1,837 |
| 2021-02-09 | 1,811 | 1,819 | 1,794 | 1,800 | 27,100 | 1,800 |
| 2021-02-08 | 1,841 | 1,868 | 1,816 | 1,830 | 29,600 | 1,830 |
| 2021-02-05 | 1,806 | 1,858 | 1,801 | 1,856 | 34,900 | 1,856 |
| 2021-02-04 | 1,811 | 1,843 | 1,798 | 1,822 | 27,600 | 1,822 |
| 2021-02-03 | 1,838 | 1,838 | 1,780 | 1,828 | 31,700 | 1,828 |
| 2021-02-02 | 1,784 | 1,814 | 1,758 | 1,802 | 38,000 | 1,802 |
| 2021-02-01 | 1,784 | 1,818 | 1,730 | 1,783 | 60,900 | 1,783 |
| 2021-01-29 | 1,852 | 1,888 | 1,794 | 1,795 | 48,500 | 1,795 |
| 2021-01-28 | 1,873 | 1,900 | 1,851 | 1,857 | 64,000 | 1,857 |
| 2021-01-27 | 1,950 | 2,014 | 1,950 | 1,988 | 57,300 | 1,988 |
| 2021-01-26 | 2,020 | 2,020 | 1,938 | 1,947 | 44,600 | 1,947 |
| 2021-01-25 | 2,067 | 2,098 | 2,006 | 2,015 | 47,200 | 2,015 |
| 2021-01-22 | 2,103 | 2,110 | 2,032 | 2,067 | 85,200 | 2,067 |
| 2021-01-21 | 2,133 | 2,148 | 2,080 | 2,136 | 79,700 | 2,136 |
| 2021-01-20 | 2,090 | 2,168 | 2,083 | 2,159 | 112,800 | 2,159 |
| 2021-01-19 | 2,023 | 2,124 | 2,022 | 2,099 | 140,200 | 2,099 |
| 2021-01-18 | 1,892 | 2,015 | 1,892 | 2,015 | 128,300 | 2,015 |
| 2021-01-15 | 1,900 | 1,940 | 1,872 | 1,926 | 78,300 | 1,926 |
| 2021-01-14 | 1,940 | 1,970 | 1,895 | 1,915 | 90,000 | 1,915 |
| 2021-01-13 | 1,874 | 1,950 | 1,870 | 1,913 | 84,600 | 1,913 |
| 2021-01-12 | 1,822 | 1,864 | 1,808 | 1,864 | 44,600 | 1,864 |
| 2021-01-08 | 1,768 | 1,859 | 1,768 | 1,855 | 120,100 | 1,855 |
| 2021-01-07 | 1,762 | 1,786 | 1,745 | 1,760 | 49,400 | 1,760 |
| 2021-01-06 | 1,790 | 1,790 | 1,734 | 1,762 | 60,500 | 1,762 |
| 2021-01-05 | 1,720 | 1,771 | 1,720 | 1,771 | 65,500 | 1,771 |
| 2021-01-04 | 1,650 | 1,717 | 1,650 | 1,716 | 70,500 | 1,716 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
