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 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 2,650 | 2,700 | 2,650 | 2,700 | 4,000 | 2,454.55 |
| 2001-12-26 | 2,600 | 2,700 | 2,600 | 2,700 | 5,000 | 2,454.55 |
| 2001-12-25 | 2,720 | 2,720 | 2,700 | 2,700 | 3,000 | 2,454.55 |
| 2001-12-20 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,618.18 |
| 2001-12-19 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 | 2,618.18 |
| 2001-12-18 | 2,950 | 2,950 | 2,900 | 2,900 | 5,000 | 2,636.36 |
| 2001-12-11 | 2,940 | 2,950 | 2,900 | 2,950 | 7,000 | 2,681.82 |
| 2001-12-07 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 2001-12-06 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,681.82 |
| 2001-12-04 | 3,050 | 3,050 | 3,000 | 3,050 | 15,000 | 2,772.73 |
| 2001-12-03 | 3,150 | 3,150 | 3,100 | 3,100 | 13,000 | 2,818.18 |
| 2001-11-30 | 2,930 | 3,150 | 2,930 | 3,100 | 9,000 | 2,818.18 |
| 2001-11-29 | 2,800 | 3,050 | 2,800 | 2,950 | 17,000 | 2,681.82 |
| 2001-11-28 | 2,750 | 2,860 | 2,700 | 2,750 | 16,000 | 2,500 |
| 2001-11-27 | 3,090 | 3,100 | 2,900 | 2,900 | 17,000 | 2,636.36 |
| 2001-11-26 | 3,100 | 3,140 | 3,100 | 3,140 | 4,000 | 2,854.55 |
| 2001-11-22 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 2,854.55 |
| 2001-11-21 | 3,100 | 3,190 | 3,100 | 3,190 | 4,000 | 2,900 |
| 2001-11-20 | 3,140 | 3,190 | 3,130 | 3,150 | 9,000 | 2,863.64 |
| 2001-11-19 | 3,050 | 3,140 | 3,050 | 3,130 | 4,000 | 2,845.45 |
| 2001-11-16 | 3,100 | 3,100 | 3,050 | 3,100 | 24,000 | 2,818.18 |
| 2001-11-15 | 2,990 | 3,200 | 2,900 | 3,130 | 40,000 | 2,845.45 |
| 2001-11-14 | 2,790 | 2,950 | 2,760 | 2,950 | 23,000 | 2,681.82 |
| 2001-11-13 | 2,760 | 2,760 | 2,700 | 2,760 | 6,000 | 2,509.09 |
| 2001-11-12 | 2,700 | 2,760 | 2,700 | 2,760 | 4,000 | 2,509.09 |
| 2001-11-09 | 2,740 | 2,760 | 2,740 | 2,760 | 3,000 | 2,509.09 |
| 2001-11-08 | 2,750 | 2,750 | 2,690 | 2,690 | 3,000 | 2,445.45 |
| 2001-11-07 | 2,780 | 2,780 | 2,730 | 2,750 | 7,000 | 2,500 |
| 2001-11-06 | 2,850 | 2,850 | 2,800 | 2,800 | 5,000 | 2,545.45 |
| 2001-11-05 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,627.27 |
| 2001-11-02 | 2,900 | 2,900 | 2,850 | 2,880 | 18,000 | 2,618.18 |
| 2001-11-01 | 2,700 | 2,840 | 2,700 | 2,800 | 61,000 | 2,545.45 |
| 2001-10-31 | 2,580 | 2,650 | 2,580 | 2,650 | 2,000 | 2,409.09 |
| 2001-10-30 | 2,520 | 2,570 | 2,520 | 2,570 | 6,000 | 2,336.36 |
| 2001-10-29 | 2,580 | 2,580 | 2,480 | 2,480 | 13,000 | 2,254.55 |
| 2001-10-26 | 2,580 | 2,600 | 2,580 | 2,590 | 9,000 | 2,354.55 |
| 2001-10-25 | 2,750 | 2,750 | 2,580 | 2,600 | 22,000 | 2,363.64 |
| 2001-10-24 | 2,800 | 2,800 | 2,720 | 2,750 | 5,000 | 2,500 |
| 2001-10-23 | 2,800 | 3,100 | 2,780 | 2,840 | 72,000 | 2,581.82 |
| 2001-10-22 | 2,610 | 2,760 | 2,580 | 2,750 | 54,000 | 2,500 |
| 2001-10-19 | 2,350 | 2,610 | 2,350 | 2,600 | 112,000 | 2,363.64 |
| 2001-10-18 | 2,260 | 2,350 | 2,250 | 2,350 | 31,000 | 2,136.36 |
| 2001-10-17 | 2,200 | 2,300 | 2,200 | 2,260 | 28,000 | 2,054.55 |
| 2001-10-16 | 2,190 | 2,200 | 2,190 | 2,190 | 6,000 | 1,990.91 |
| 2001-10-15 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 2,000 |
| 2001-10-12 | 2,190 | 2,210 | 2,190 | 2,210 | 5,000 | 2,009.09 |
| 2001-10-11 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 2,000 |
| 2001-10-10 | 2,190 | 2,190 | 2,190 | 2,190 | 8,000 | 1,990.91 |
| 2001-10-09 | 2,260 | 2,260 | 2,180 | 2,190 | 19,000 | 1,990.91 |
| 2001-10-04 | 2,210 | 2,300 | 2,210 | 2,300 | 11,000 | 2,090.91 |
| 2001-10-03 | 2,300 | 2,300 | 2,240 | 2,240 | 10,000 | 2,036.36 |
| 2001-10-02 | 2,400 | 2,400 | 2,330 | 2,330 | 7,000 | 2,118.18 |
| 2001-10-01 | 2,290 | 2,410 | 2,290 | 2,400 | 169,000 | 2,181.82 |
| 2001-09-28 | 2,230 | 2,280 | 2,220 | 2,270 | 43,000 | 2,063.64 |
| 2001-09-27 | 2,230 | 2,230 | 2,190 | 2,190 | 40,000 | 1,990.91 |
| 2001-09-26 | 2,160 | 2,250 | 2,150 | 2,180 | 56,000 | 1,981.82 |
| 2001-09-25 | 2,100 | 2,160 | 2,100 | 2,150 | 51,000 | 1,954.55 |
| 2001-09-21 | 1,980 | 2,050 | 1,950 | 2,050 | 14,000 | 1,863.64 |
| 2001-09-20 | 1,970 | 2,000 | 1,950 | 1,990 | 16,000 | 1,809.09 |
| 2001-09-19 | 1,970 | 2,000 | 1,970 | 1,990 | 8,000 | 1,809.09 |
| 2001-09-18 | 1,940 | 1,970 | 1,940 | 1,970 | 4,000 | 1,790.91 |
| 2001-09-17 | 1,930 | 2,000 | 1,900 | 1,950 | 42,000 | 1,772.73 |
| 2001-09-14 | 1,850 | 1,950 | 1,850 | 1,950 | 33,000 | 1,772.73 |
| 2001-09-13 | 1,750 | 1,800 | 1,600 | 1,800 | 15,000 | 1,636.36 |
| 2001-09-12 | 1,870 | 1,900 | 1,600 | 1,600 | 17,000 | 1,454.55 |
| 2001-09-11 | 2,050 | 2,050 | 1,980 | 2,000 | 17,000 | 1,818.18 |
| 2001-09-10 | 2,000 | 2,040 | 2,000 | 2,030 | 9,000 | 1,845.45 |
| 2001-09-07 | 1,900 | 1,970 | 1,900 | 1,970 | 13,000 | 1,790.91 |
| 2001-09-06 | 1,900 | 1,900 | 1,880 | 1,900 | 43,000 | 1,727.27 |
| 2001-09-05 | 1,900 | 1,910 | 1,880 | 1,900 | 32,000 | 1,727.27 |
| 2001-09-04 | 1,930 | 1,930 | 1,900 | 1,900 | 22,000 | 1,727.27 |
| 2001-09-03 | 1,910 | 1,930 | 1,900 | 1,930 | 40,000 | 1,754.55 |
| 2001-08-31 | 1,880 | 1,930 | 1,880 | 1,930 | 37,000 | 1,754.55 |
| 2001-08-30 | 1,860 | 1,930 | 1,860 | 1,910 | 65,000 | 1,736.36 |
| 2001-08-29 | 1,970 | 1,970 | 1,880 | 1,900 | 29,000 | 1,727.27 |
| 2001-08-28 | 1,990 | 2,000 | 1,970 | 1,990 | 52,000 | 1,809.09 |
| 2001-08-27 | 2,000 | 2,040 | 1,800 | 1,990 | 97,000 | 1,809.09 |
| 2001-08-24 | 2,170 | 2,180 | 1,980 | 2,010 | 311,000 | 1,827.27 |
| 2001-08-23 | 2,000 | 2,370 | 2,000 | 2,200 | 2,426,000 | 2,000 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
