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
2021-10-221,2151,2181,2091,2183,6001,218
2021-10-211,2121,2201,2091,2158,3001,215
2021-10-201,2151,2191,2081,2124,5001,212
2021-10-191,2131,2201,2101,2153,5001,215
2021-10-181,2251,2251,2121,2172,7001,217
2021-10-151,2021,2151,2011,20710,9001,207
2021-10-141,2111,2241,2101,2104,0001,210
2021-10-131,2361,2361,2101,2109,4001,210
2021-10-121,2521,2521,2361,2363,2001,236
2021-10-111,2391,2521,2351,2526,8001,252
2021-10-081,2161,2401,2161,2397,2001,239
2021-10-071,2131,2351,2101,21616,1001,216
2021-10-061,2291,2501,2131,23112,6001,231
2021-10-051,2401,2401,2111,22811,9001,228
2021-10-041,2691,2691,2341,2508,5001,250
2021-10-011,2671,2811,2501,26915,7001,269
2021-09-301,2801,2901,2711,2876,9001,287
2021-09-291,2631,3001,2631,27011,5001,270
2021-09-281,3031,3191,2951,3195,3001,319
2021-09-271,2971,3321,2931,29910,8001,299
2021-09-241,2751,2961,2751,2889,8001,288
2021-09-221,2661,2901,2621,27311,6001,273
2021-09-211,2651,2981,2651,29110,4001,291
2021-09-171,2801,2981,2801,28312,6001,283
2021-09-161,3011,3031,2801,2928,3001,292
2021-09-151,2911,3011,2911,3016,5001,301
2021-09-141,3191,3191,3011,3039,5001,303
2021-09-131,3011,3051,2811,30032,7001,300
2021-09-101,3241,3681,3211,35022,7001,350
2021-09-091,3291,3291,3051,31221,3001,312
2021-09-081,3511,3521,3271,33414,7001,334
2021-09-071,3621,3761,3391,3518,0001,351
2021-09-061,3761,3811,3541,36213,4001,362
2021-09-031,3851,3891,3201,37615,2001,376
2021-09-021,3901,3951,3831,3854,9001,385
2021-09-011,3881,3951,3801,38310,0001,383
2021-08-311,3891,3901,3721,37614,0001,376
2021-08-301,3091,3641,3091,3648,6001,364
2021-08-271,3001,3091,2831,3099,0001,309
2021-08-261,3001,3001,2851,2935,1001,293
2021-08-251,2701,2851,2581,2814,2001,281
2021-08-241,2081,2461,2081,2465,8001,246
2021-08-231,2071,2191,2021,2086,7001,208
2021-08-201,2011,2191,2011,2078,2001,207
2021-08-191,2141,2471,2021,20222,8001,202
2021-08-181,2101,2331,2031,21731,7001,217
2021-08-171,2501,2501,2071,21516,3001,215
2021-08-161,2751,2751,2501,25031,9001,250
2021-08-131,2871,2871,2731,2755,9001,275
2021-08-121,2851,2981,2851,2855,8001,285
2021-08-111,2901,3031,2851,2977,5001,297
2021-08-101,3021,3021,2861,29012,0001,290
2021-08-061,3261,3261,3001,3027,8001,302
2021-08-051,3161,3331,3161,3256,2001,325
2021-08-041,3381,3401,3101,3156,6001,315
2021-08-031,3151,3291,3051,3278,3001,327
2021-08-021,3281,3281,3031,3158,1001,315
2021-07-301,2901,3331,2731,32732,1001,327
2021-07-291,2601,2931,2601,28215,5001,282
2021-07-281,2681,2881,2681,28513,7001,285
2021-07-271,3011,3011,2821,2927,1001,292
2021-07-261,3061,3111,2901,29410,2001,294
2021-07-211,2531,2971,2531,29721,8001,297
2021-07-201,2751,3001,2741,27915,5001,279
2021-07-191,3001,3131,2901,30012,0001,300
2021-07-161,3001,3141,3001,3024,8001,302
2021-07-151,3201,3261,2961,30215,4001,302
2021-07-141,3421,3451,3281,3286,7001,328
2021-07-131,3261,3421,3261,33315,9001,333
2021-07-121,3001,3501,3001,32637,7001,326
2021-07-091,2881,2991,2751,29920,7001,299
2021-07-081,2881,3081,2881,29922,4001,299
2021-07-071,3111,3281,3011,30223,1001,302
2021-07-061,3091,3351,3091,33321,8001,333
2021-07-051,3501,3541,3201,32136,4001,321
2021-07-021,3621,3751,3521,35220,4001,352
2021-07-011,4031,4041,3511,35135,1001,351
2021-06-301,4081,4191,4061,4078,2001,407
2021-06-291,4171,4271,4011,4148,3001,414
2021-06-281,4011,4251,3951,41611,2001,416
2021-06-251,4071,4191,4001,40413,6001,404
2021-06-241,4201,4201,4001,4078,3001,407
2021-06-231,4121,4301,4121,4167,4001,416
2021-06-221,4191,4241,4011,4118,2001,411
2021-06-211,3991,4141,3821,38919,3001,389
2021-06-181,4251,4391,4081,40820,2001,408
2021-06-171,4211,4391,4031,43220,1001,432
2021-06-161,4061,4271,3931,42121,6001,421
2021-06-151,4121,4171,3661,40185,3001,401
2021-06-141,4801,4881,4351,43758,3001,437
2021-06-111,5001,5001,4551,482102,9001,482
2021-06-101,5421,5901,5421,58027,6001,580
2021-06-091,5551,5591,5301,55429,5001,554
2021-06-081,5781,5851,5541,56420,1001,564
2021-06-071,5861,5901,5731,5787,1001,578
2021-06-041,5941,6021,5841,5889,6001,588
2021-06-031,5901,6101,5901,6048,8001,604
2021-06-021,6211,6211,5891,59028,7001,590
2021-06-011,6401,6401,6111,62112,6001,621
2021-05-311,6391,6451,6331,6403,4001,640
2021-05-281,6041,6351,5931,63515,7001,635
2021-05-271,6201,6201,5991,6046,7001,604
2021-05-261,6481,6481,6201,62018,3001,620
2021-05-251,6421,6651,6311,65012,1001,650
2021-05-241,6461,6561,6271,64112,1001,641
2021-05-211,6361,6581,6271,64712,4001,647
2021-05-201,6001,6361,5991,63410,9001,634
2021-05-191,6011,6171,5851,60014,7001,600
2021-05-181,5611,6161,5601,60310,3001,603
2021-05-171,6101,6121,5561,57031,0001,570
2021-05-141,6301,6301,6021,61020,9001,610
2021-05-131,6301,6471,6001,60335,5001,603
2021-05-121,7011,7051,6601,68320,0001,683
2021-05-111,7461,7601,7001,70421,6001,704
2021-05-101,6981,7471,6961,74510,2001,745
2021-05-071,7001,7061,6921,7016,3001,701
2021-05-061,7151,7261,6891,69920,3001,699
2021-04-301,7351,7561,7291,73316,1001,733
2021-04-281,7841,7841,7371,75816,4001,758
2021-04-271,7441,7921,7411,76132,8001,761
2021-04-261,7331,7641,7071,75425,1001,754
2021-04-231,6961,7251,6761,71024,6001,710
2021-04-221,6901,7061,6681,69614,8001,696
2021-04-211,6621,6801,6381,65331,1001,653
2021-04-201,6701,7121,6701,69914,8001,699
2021-04-191,7301,7301,6961,69615,6001,696
2021-04-161,6571,7101,6571,71016,8001,710
2021-04-151,6811,6811,6311,67136,6001,671
2021-04-141,6991,7051,6721,68838,1001,688
2021-04-131,7201,7371,7031,71422,1001,714
2021-04-121,7511,7551,7221,72615,8001,726
2021-04-091,7621,7621,7411,75211,3001,752
2021-04-081,7551,7731,7431,74311,2001,743
2021-04-071,7301,7641,7301,75510,1001,755
2021-04-061,7791,7811,7361,74118,0001,741
2021-04-051,7921,7991,7731,77716,6001,777
2021-04-021,8021,8021,7721,78919,5001,789
2021-04-011,7831,8341,7771,79231,1001,792
2021-03-311,7581,8241,7561,77834,2001,778
2021-03-301,7831,7911,7501,75836,0001,758
2021-03-291,8601,8601,7631,76366,3001,763
2021-03-261,7441,7491,7261,74713,1001,747
2021-03-251,7531,7631,7031,71727,5001,717
2021-03-241,8001,8011,7351,73957,9001,739
2021-03-231,8951,8991,8311,85338,1001,853
2021-03-221,8381,8941,8121,88856,9001,888
2021-03-191,8051,8441,8001,83844,4001,838
2021-03-181,7741,8101,7541,80732,5001,807
2021-03-171,7361,7811,7361,74330,8001,743
2021-03-161,8001,8071,7351,74150,2001,741
2021-03-151,8061,8331,7541,79074,0001,790
2021-03-121,7731,8111,7341,76696,1001,766
2021-03-111,7501,8411,7241,813106,7001,813
2021-03-101,7131,7501,6881,75036,3001,750
2021-03-091,7291,7371,6781,72053,5001,720
2021-03-081,7641,7761,7341,75038,7001,750
2021-03-051,7381,7601,6921,75849,5001,758
2021-03-041,7671,7721,7211,76041,9001,760
2021-03-031,8021,8031,7771,7929,2001,792
2021-03-021,7801,8441,7701,80245,2001,802
2021-03-011,7211,7661,7211,76623,2001,766
2021-02-261,7411,7731,7151,73026,9001,730
2021-02-251,7881,8121,7761,79020,6001,790
2021-02-241,8051,8191,7611,76132,3001,761
2021-02-221,7691,8271,7581,80236,2001,802
2021-02-191,8041,8041,7331,75547,7001,755
2021-02-181,8321,8321,7751,81139,8001,811
2021-02-171,7981,8441,7981,83223,1001,832
2021-02-161,8411,8671,8061,81132,3001,811
2021-02-151,8111,8651,7981,86429,0001,864
2021-02-121,8301,8301,8061,80814,9001,808
2021-02-101,7961,8421,7781,83729,4001,837
2021-02-091,8111,8191,7941,80027,1001,800
2021-02-081,8411,8681,8161,83029,6001,830
2021-02-051,8061,8581,8011,85634,9001,856
2021-02-041,8111,8431,7981,82227,6001,822
2021-02-031,8381,8381,7801,82831,7001,828
2021-02-021,7841,8141,7581,80238,0001,802
2021-02-011,7841,8181,7301,78360,9001,783
2021-01-291,8521,8881,7941,79548,5001,795
2021-01-281,8731,9001,8511,85764,0001,857
2021-01-271,9502,0141,9501,98857,3001,988
2021-01-262,0202,0201,9381,94744,6001,947
2021-01-252,0672,0982,0062,01547,2002,015
2021-01-222,1032,1102,0322,06785,2002,067
2021-01-212,1332,1482,0802,13679,7002,136
2021-01-202,0902,1682,0832,159112,8002,159
2021-01-192,0232,1242,0222,099140,2002,099
2021-01-181,8922,0151,8922,015128,3002,015
2021-01-151,9001,9401,8721,92678,3001,926
2021-01-141,9401,9701,8951,91590,0001,915
2021-01-131,8741,9501,8701,91384,6001,913
2021-01-121,8221,8641,8081,86444,6001,864
2021-01-081,7681,8591,7681,855120,1001,855
2021-01-071,7621,7861,7451,76049,4001,760
2021-01-061,7901,7901,7341,76260,5001,762
2021-01-051,7201,7711,7201,77165,5001,771
2021-01-041,6501,7171,6501,71670,5001,716

分割・併合履歴 : [2016-01-15]1株→1.1株