6757 (株)OSGコーポレーション の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-272,6502,7002,6502,7004,0002,454.55
2001-12-262,6002,7002,6002,7005,0002,454.55
2001-12-252,7202,7202,7002,7003,0002,454.55
2001-12-202,8802,8802,8802,8801,0002,618.18
2001-12-192,8802,8802,8802,8805,0002,618.18
2001-12-182,9502,9502,9002,9005,0002,636.36
2001-12-112,9402,9502,9002,9507,0002,681.82
2001-12-072,9502,9502,9502,9501,0002,681.82
2001-12-062,9502,9502,9502,9501,0002,681.82
2001-12-043,0503,0503,0003,05015,0002,772.73
2001-12-033,1503,1503,1003,10013,0002,818.18
2001-11-302,9303,1502,9303,1009,0002,818.18
2001-11-292,8003,0502,8002,95017,0002,681.82
2001-11-282,7502,8602,7002,75016,0002,500
2001-11-273,0903,1002,9002,90017,0002,636.36
2001-11-263,1003,1403,1003,1404,0002,854.55
2001-11-223,1403,1403,1403,1401,0002,854.55
2001-11-213,1003,1903,1003,1904,0002,900
2001-11-203,1403,1903,1303,1509,0002,863.64
2001-11-193,0503,1403,0503,1304,0002,845.45
2001-11-163,1003,1003,0503,10024,0002,818.18
2001-11-152,9903,2002,9003,13040,0002,845.45
2001-11-142,7902,9502,7602,95023,0002,681.82
2001-11-132,7602,7602,7002,7606,0002,509.09
2001-11-122,7002,7602,7002,7604,0002,509.09
2001-11-092,7402,7602,7402,7603,0002,509.09
2001-11-082,7502,7502,6902,6903,0002,445.45
2001-11-072,7802,7802,7302,7507,0002,500
2001-11-062,8502,8502,8002,8005,0002,545.45
2001-11-052,8902,8902,8902,8902,0002,627.27
2001-11-022,9002,9002,8502,88018,0002,618.18
2001-11-012,7002,8402,7002,80061,0002,545.45
2001-10-312,5802,6502,5802,6502,0002,409.09
2001-10-302,5202,5702,5202,5706,0002,336.36
2001-10-292,5802,5802,4802,48013,0002,254.55
2001-10-262,5802,6002,5802,5909,0002,354.55
2001-10-252,7502,7502,5802,60022,0002,363.64
2001-10-242,8002,8002,7202,7505,0002,500
2001-10-232,8003,1002,7802,84072,0002,581.82
2001-10-222,6102,7602,5802,75054,0002,500
2001-10-192,3502,6102,3502,600112,0002,363.64
2001-10-182,2602,3502,2502,35031,0002,136.36
2001-10-172,2002,3002,2002,26028,0002,054.55
2001-10-162,1902,2002,1902,1906,0001,990.91
2001-10-152,2102,2102,2002,2004,0002,000
2001-10-122,1902,2102,1902,2105,0002,009.09
2001-10-112,1902,2002,1902,2003,0002,000
2001-10-102,1902,1902,1902,1908,0001,990.91
2001-10-092,2602,2602,1802,19019,0001,990.91
2001-10-042,2102,3002,2102,30011,0002,090.91
2001-10-032,3002,3002,2402,24010,0002,036.36
2001-10-022,4002,4002,3302,3307,0002,118.18
2001-10-012,2902,4102,2902,400169,0002,181.82
2001-09-282,2302,2802,2202,27043,0002,063.64
2001-09-272,2302,2302,1902,19040,0001,990.91
2001-09-262,1602,2502,1502,18056,0001,981.82
2001-09-252,1002,1602,1002,15051,0001,954.55
2001-09-211,9802,0501,9502,05014,0001,863.64
2001-09-201,9702,0001,9501,99016,0001,809.09
2001-09-191,9702,0001,9701,9908,0001,809.09
2001-09-181,9401,9701,9401,9704,0001,790.91
2001-09-171,9302,0001,9001,95042,0001,772.73
2001-09-141,8501,9501,8501,95033,0001,772.73
2001-09-131,7501,8001,6001,80015,0001,636.36
2001-09-121,8701,9001,6001,60017,0001,454.55
2001-09-112,0502,0501,9802,00017,0001,818.18
2001-09-102,0002,0402,0002,0309,0001,845.45
2001-09-071,9001,9701,9001,97013,0001,790.91
2001-09-061,9001,9001,8801,90043,0001,727.27
2001-09-051,9001,9101,8801,90032,0001,727.27
2001-09-041,9301,9301,9001,90022,0001,727.27
2001-09-031,9101,9301,9001,93040,0001,754.55
2001-08-311,8801,9301,8801,93037,0001,754.55
2001-08-301,8601,9301,8601,91065,0001,736.36
2001-08-291,9701,9701,8801,90029,0001,727.27
2001-08-281,9902,0001,9701,99052,0001,809.09
2001-08-272,0002,0401,8001,99097,0001,809.09
2001-08-242,1702,1801,9802,010311,0001,827.27
2001-08-232,0002,3702,0002,2002,426,0002,000

分割・併合履歴 : [2016-01-15]1株→1.1株