6757 (株)OSGコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 838 | 838 | 830 | 830 | 3,800 | 830 |
| 2022-09-27 | 841 | 848 | 838 | 838 | 3,600 | 838 |
| 2022-09-26 | 851 | 851 | 841 | 841 | 14,500 | 841 |
| 2022-09-22 | 865 | 865 | 847 | 852 | 3,400 | 852 |
| 2022-09-21 | 858 | 865 | 854 | 865 | 2,300 | 865 |
| 2022-09-20 | 865 | 865 | 846 | 856 | 10,900 | 856 |
| 2022-09-16 | 876 | 876 | 862 | 866 | 1,700 | 866 |
| 2022-09-15 | 862 | 882 | 862 | 873 | 11,700 | 873 |
| 2022-09-14 | 852 | 863 | 850 | 856 | 10,800 | 856 |
| 2022-09-13 | 853 | 869 | 853 | 857 | 15,200 | 857 |
| 2022-09-12 | 856 | 870 | 851 | 853 | 27,600 | 853 |
| 2022-09-09 | 884 | 904 | 884 | 885 | 3,600 | 885 |
| 2022-09-08 | 884 | 884 | 875 | 880 | 2,500 | 880 |
| 2022-09-07 | 870 | 872 | 868 | 872 | 500 | 872 |
| 2022-09-06 | 872 | 876 | 871 | 874 | 4,700 | 874 |
| 2022-09-05 | 883 | 885 | 877 | 877 | 2,400 | 877 |
| 2022-09-02 | 892 | 900 | 880 | 889 | 4,400 | 889 |
| 2022-09-01 | 893 | 894 | 893 | 893 | 900 | 893 |
| 2022-08-31 | 892 | 905 | 892 | 897 | 4,100 | 897 |
| 2022-08-30 | 902 | 904 | 892 | 904 | 2,100 | 904 |
| 2022-08-29 | 897 | 905 | 893 | 903 | 2,000 | 903 |
| 2022-08-26 | 905 | 906 | 898 | 898 | 3,400 | 898 |
| 2022-08-25 | 890 | 906 | 890 | 905 | 8,200 | 905 |
| 2022-08-24 | 898 | 898 | 889 | 889 | 4,200 | 889 |
| 2022-08-23 | 896 | 896 | 890 | 895 | 3,000 | 895 |
| 2022-08-22 | 883 | 897 | 883 | 896 | 9,000 | 896 |
| 2022-08-19 | 877 | 883 | 875 | 875 | 4,600 | 875 |
| 2022-08-18 | 881 | 881 | 871 | 871 | 2,400 | 871 |
| 2022-08-17 | 879 | 881 | 876 | 876 | 3,000 | 876 |
| 2022-08-16 | 878 | 878 | 868 | 878 | 6,500 | 878 |
| 2022-08-15 | 874 | 876 | 873 | 873 | 1,500 | 873 |
| 2022-08-12 | 876 | 878 | 868 | 875 | 1,800 | 875 |
| 2022-08-10 | 860 | 870 | 860 | 870 | 2,900 | 870 |
| 2022-08-09 | 857 | 878 | 857 | 860 | 3,900 | 860 |
| 2022-08-08 | 870 | 879 | 850 | 865 | 22,400 | 865 |
| 2022-08-05 | 865 | 871 | 860 | 870 | 4,800 | 870 |
| 2022-08-04 | 878 | 878 | 850 | 861 | 8,000 | 861 |
| 2022-08-03 | 873 | 879 | 865 | 865 | 4,600 | 865 |
| 2022-08-02 | 874 | 874 | 865 | 873 | 3,900 | 873 |
| 2022-08-01 | 879 | 879 | 867 | 874 | 5,700 | 874 |
| 2022-07-29 | 880 | 880 | 850 | 873 | 8,200 | 873 |
| 2022-07-28 | 898 | 898 | 875 | 880 | 2,200 | 880 |
| 2022-07-27 | 870 | 884 | 870 | 883 | 7,700 | 883 |
| 2022-07-26 | 882 | 889 | 876 | 884 | 4,000 | 884 |
| 2022-07-25 | 892 | 897 | 882 | 882 | 4,000 | 882 |
| 2022-07-22 | 885 | 898 | 884 | 892 | 4,200 | 892 |
| 2022-07-21 | 877 | 883 | 875 | 883 | 4,500 | 883 |
| 2022-07-20 | 878 | 881 | 867 | 877 | 9,400 | 877 |
| 2022-07-19 | 888 | 899 | 865 | 881 | 5,100 | 881 |
| 2022-07-15 | 881 | 885 | 881 | 882 | 1,200 | 882 |
| 2022-07-14 | 890 | 890 | 876 | 881 | 4,000 | 881 |
| 2022-07-13 | 885 | 890 | 875 | 890 | 2,100 | 890 |
| 2022-07-12 | 883 | 889 | 875 | 885 | 4,200 | 885 |
| 2022-07-11 | 889 | 892 | 879 | 888 | 3,600 | 888 |
| 2022-07-08 | 878 | 880 | 878 | 878 | 1,200 | 878 |
| 2022-07-07 | 878 | 878 | 868 | 875 | 4,400 | 875 |
| 2022-07-06 | 871 | 878 | 864 | 878 | 2,000 | 878 |
| 2022-07-05 | 873 | 873 | 859 | 859 | 2,700 | 859 |
| 2022-07-04 | 871 | 872 | 866 | 866 | 500 | 866 |
| 2022-07-01 | 873 | 877 | 863 | 863 | 2,700 | 863 |
| 2022-06-30 | 883 | 883 | 873 | 883 | 4,500 | 883 |
| 2022-06-29 | 885 | 885 | 876 | 876 | 4,500 | 876 |
| 2022-06-28 | 875 | 885 | 869 | 875 | 4,300 | 875 |
| 2022-06-27 | 889 | 889 | 861 | 875 | 8,400 | 875 |
| 2022-06-24 | 862 | 880 | 862 | 880 | 8,300 | 880 |
| 2022-06-23 | 866 | 873 | 860 | 862 | 2,500 | 862 |
| 2022-06-22 | 892 | 892 | 854 | 866 | 13,800 | 866 |
| 2022-06-21 | 887 | 896 | 880 | 895 | 5,300 | 895 |
| 2022-06-20 | 888 | 888 | 880 | 880 | 3,600 | 880 |
| 2022-06-17 | 888 | 898 | 880 | 888 | 7,100 | 888 |
| 2022-06-16 | 890 | 905 | 890 | 895 | 2,500 | 895 |
| 2022-06-15 | 908 | 912 | 895 | 896 | 1,200 | 896 |
| 2022-06-14 | 903 | 911 | 888 | 911 | 7,300 | 911 |
| 2022-06-13 | 900 | 930 | 899 | 900 | 14,900 | 900 |
| 2022-06-10 | 934 | 947 | 925 | 945 | 5,400 | 945 |
| 2022-06-09 | 922 | 945 | 922 | 932 | 13,600 | 932 |
| 2022-06-08 | 921 | 948 | 915 | 940 | 10,700 | 940 |
| 2022-06-07 | 933 | 950 | 918 | 921 | 8,100 | 921 |
| 2022-06-06 | 931 | 935 | 910 | 935 | 5,000 | 935 |
| 2022-06-03 | 910 | 958 | 910 | 930 | 8,800 | 930 |
| 2022-06-02 | 907 | 908 | 899 | 908 | 4,300 | 908 |
| 2022-06-01 | 902 | 916 | 899 | 907 | 5,100 | 907 |
| 2022-05-31 | 900 | 904 | 896 | 902 | 2,200 | 902 |
| 2022-05-30 | 905 | 915 | 893 | 899 | 7,100 | 899 |
| 2022-05-27 | 915 | 916 | 900 | 905 | 4,100 | 905 |
| 2022-05-26 | 935 | 943 | 910 | 914 | 8,900 | 914 |
| 2022-05-25 | 944 | 944 | 930 | 933 | 6,400 | 933 |
| 2022-05-24 | 951 | 952 | 944 | 944 | 3,100 | 944 |
| 2022-05-23 | 955 | 966 | 945 | 950 | 5,300 | 950 |
| 2022-05-20 | 968 | 970 | 950 | 955 | 3,500 | 955 |
| 2022-05-19 | 973 | 980 | 953 | 955 | 5,500 | 955 |
| 2022-05-18 | 978 | 980 | 950 | 968 | 5,100 | 968 |
| 2022-05-17 | 965 | 965 | 965 | 965 | 400 | 965 |
| 2022-05-16 | 988 | 988 | 955 | 973 | 3,700 | 973 |
| 2022-05-13 | 974 | 999 | 967 | 979 | 7,700 | 979 |
| 2022-05-12 | 990 | 990 | 967 | 986 | 3,100 | 986 |
| 2022-05-11 | 998 | 998 | 966 | 990 | 6,200 | 990 |
| 2022-05-10 | 987 | 1,000 | 975 | 994 | 3,700 | 994 |
| 2022-05-09 | 993 | 993 | 984 | 987 | 2,100 | 987 |
| 2022-05-06 | 982 | 990 | 982 | 984 | 2,900 | 984 |
| 2022-05-02 | 969 | 986 | 966 | 982 | 9,000 | 982 |
| 2022-04-28 | 976 | 979 | 963 | 966 | 2,100 | 966 |
| 2022-04-27 | 987 | 987 | 963 | 970 | 3,700 | 970 |
| 2022-04-26 | 992 | 992 | 969 | 987 | 2,900 | 987 |
| 2022-04-25 | 988 | 999 | 981 | 992 | 5,300 | 992 |
| 2022-04-22 | 992 | 992 | 983 | 988 | 1,900 | 988 |
| 2022-04-21 | 998 | 1,009 | 998 | 1,000 | 1,800 | 1,000 |
| 2022-04-20 | 991 | 1,000 | 991 | 998 | 3,100 | 998 |
| 2022-04-19 | 982 | 1,000 | 982 | 991 | 3,800 | 991 |
| 2022-04-18 | 979 | 997 | 979 | 997 | 4,300 | 997 |
| 2022-04-15 | 983 | 1,002 | 983 | 985 | 4,200 | 985 |
| 2022-04-14 | 966 | 999 | 966 | 999 | 7,300 | 999 |
| 2022-04-13 | 981 | 1,000 | 981 | 1,000 | 3,600 | 1,000 |
| 2022-04-12 | 995 | 998 | 988 | 996 | 2,500 | 996 |
| 2022-04-11 | 997 | 999 | 984 | 984 | 2,400 | 984 |
| 2022-04-08 | 1,008 | 1,009 | 971 | 986 | 8,800 | 986 |
| 2022-04-07 | 997 | 1,004 | 978 | 993 | 3,200 | 993 |
| 2022-04-06 | 976 | 997 | 976 | 985 | 3,200 | 985 |
| 2022-04-05 | 994 | 1,016 | 983 | 986 | 10,300 | 986 |
| 2022-04-04 | 999 | 1,006 | 986 | 993 | 4,700 | 993 |
| 2022-04-01 | 1,010 | 1,010 | 993 | 999 | 2,000 | 999 |
| 2022-03-31 | 1,000 | 1,040 | 990 | 1,022 | 7,600 | 1,022 |
| 2022-03-30 | 996 | 1,001 | 987 | 1,000 | 3,100 | 1,000 |
| 2022-03-29 | 975 | 992 | 975 | 985 | 2,300 | 985 |
| 2022-03-28 | 992 | 992 | 977 | 979 | 2,100 | 979 |
| 2022-03-25 | 982 | 987 | 970 | 980 | 7,200 | 980 |
| 2022-03-24 | 975 | 984 | 975 | 982 | 2,700 | 982 |
| 2022-03-23 | 982 | 987 | 971 | 980 | 4,300 | 980 |
| 2022-03-22 | 999 | 999 | 963 | 967 | 11,900 | 967 |
| 2022-03-18 | 990 | 1,004 | 988 | 1,004 | 5,300 | 1,004 |
| 2022-03-17 | 998 | 1,005 | 991 | 1,005 | 6,900 | 1,005 |
| 2022-03-16 | 989 | 998 | 960 | 997 | 8,100 | 997 |
| 2022-03-15 | 949 | 979 | 928 | 978 | 12,300 | 978 |
| 2022-03-14 | 934 | 953 | 934 | 949 | 4,300 | 949 |
| 2022-03-11 | 939 | 958 | 938 | 949 | 6,400 | 949 |
| 2022-03-10 | 923 | 958 | 923 | 927 | 10,100 | 927 |
| 2022-03-09 | 948 | 959 | 921 | 923 | 5,500 | 923 |
| 2022-03-08 | 932 | 940 | 911 | 924 | 10,100 | 924 |
| 2022-03-07 | 953 | 963 | 944 | 944 | 16,300 | 944 |
| 2022-03-04 | 961 | 965 | 950 | 953 | 3,700 | 953 |
| 2022-03-03 | 992 | 992 | 951 | 961 | 6,700 | 961 |
| 2022-03-02 | 1,003 | 1,003 | 960 | 960 | 7,500 | 960 |
| 2022-03-01 | 1,033 | 1,033 | 1,003 | 1,003 | 4,900 | 1,003 |
| 2022-02-28 | 997 | 1,020 | 975 | 1,003 | 11,000 | 1,003 |
| 2022-02-25 | 964 | 996 | 959 | 990 | 8,400 | 990 |
| 2022-02-24 | 981 | 995 | 950 | 964 | 15,300 | 964 |
| 2022-02-22 | 994 | 999 | 981 | 996 | 3,800 | 996 |
| 2022-02-21 | 981 | 1,004 | 975 | 989 | 10,800 | 989 |
| 2022-02-18 | 1,000 | 1,010 | 997 | 1,000 | 6,800 | 1,000 |
| 2022-02-17 | 1,007 | 1,010 | 1,000 | 1,010 | 6,900 | 1,010 |
| 2022-02-16 | 1,015 | 1,017 | 1,000 | 1,006 | 9,700 | 1,006 |
| 2022-02-15 | 1,011 | 1,020 | 996 | 1,013 | 9,200 | 1,013 |
| 2022-02-14 | 1,014 | 1,022 | 1,002 | 1,010 | 5,400 | 1,010 |
| 2022-02-10 | 1,010 | 1,039 | 1,010 | 1,035 | 7,300 | 1,035 |
| 2022-02-09 | 1,006 | 1,020 | 996 | 1,011 | 12,900 | 1,011 |
| 2022-02-08 | 1,013 | 1,026 | 994 | 1,003 | 26,500 | 1,003 |
| 2022-02-07 | 1,015 | 1,024 | 1,008 | 1,024 | 8,600 | 1,024 |
| 2022-02-04 | 1,006 | 1,020 | 1,002 | 1,009 | 14,600 | 1,009 |
| 2022-02-03 | 1,045 | 1,045 | 997 | 1,027 | 21,300 | 1,027 |
| 2022-02-02 | 1,000 | 1,055 | 1,000 | 1,046 | 14,600 | 1,046 |
| 2022-02-01 | 1,017 | 1,040 | 999 | 1,002 | 27,500 | 1,002 |
| 2022-01-31 | 1,079 | 1,108 | 1,029 | 1,048 | 29,200 | 1,048 |
| 2022-01-28 | 1,120 | 1,147 | 1,063 | 1,093 | 68,000 | 1,093 |
| 2022-01-27 | 1,215 | 1,231 | 1,156 | 1,220 | 34,100 | 1,220 |
| 2022-01-26 | 1,212 | 1,229 | 1,201 | 1,222 | 19,500 | 1,222 |
| 2022-01-25 | 1,246 | 1,246 | 1,220 | 1,224 | 11,500 | 1,224 |
| 2022-01-24 | 1,230 | 1,236 | 1,226 | 1,236 | 13,700 | 1,236 |
| 2022-01-21 | 1,217 | 1,226 | 1,204 | 1,226 | 9,700 | 1,226 |
| 2022-01-20 | 1,216 | 1,230 | 1,214 | 1,222 | 13,800 | 1,222 |
| 2022-01-19 | 1,210 | 1,214 | 1,200 | 1,206 | 17,200 | 1,206 |
| 2022-01-18 | 1,201 | 1,215 | 1,200 | 1,210 | 12,700 | 1,210 |
| 2022-01-17 | 1,203 | 1,215 | 1,196 | 1,208 | 13,000 | 1,208 |
| 2022-01-14 | 1,244 | 1,244 | 1,206 | 1,210 | 22,800 | 1,210 |
| 2022-01-13 | 1,249 | 1,249 | 1,217 | 1,244 | 29,400 | 1,244 |
| 2022-01-12 | 1,243 | 1,259 | 1,242 | 1,242 | 13,900 | 1,242 |
| 2022-01-11 | 1,229 | 1,262 | 1,227 | 1,247 | 28,900 | 1,247 |
| 2022-01-07 | 1,227 | 1,235 | 1,211 | 1,230 | 16,400 | 1,230 |
| 2022-01-06 | 1,217 | 1,229 | 1,200 | 1,218 | 14,900 | 1,218 |
| 2022-01-05 | 1,185 | 1,229 | 1,185 | 1,218 | 30,800 | 1,218 |
| 2022-01-04 | 1,196 | 1,214 | 1,181 | 1,183 | 43,200 | 1,183 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
