6757 (株)OSGコーポレーションの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	805	810	805	810	7,000	736.36
2003-12-29	790	820	790	810	16,100	736.36
2003-12-26	785	795	785	795	1,900	722.73
2003-12-25	785	795	785	785	4,500	713.64
2003-12-24	795	795	795	795	100	722.73
2003-12-22	795	805	790	795	4,100	722.73
2003-12-19	815	815	795	800	6,700	727.27
2003-12-18	810	815	800	805	3,100	731.82
2003-12-17	820	820	785	800	5,500	727.27
2003-12-16	810	819	800	800	6,200	727.27
2003-12-15	800	820	790	810	13,200	736.36
2003-12-12	875	875	740	810	26,200	736.36
2003-12-11	885	885	875	875	700	795.46
2003-12-10	870	880	860	875	13,100	795.46
2003-12-09	861	870	860	870	16,700	790.91
2003-12-08	860	865	860	865	20,700	786.36
2003-12-05	830	860	830	850	8,300	772.73
2003-12-04	820	845	819	825	10,500	750
2003-12-03	880	880	780	820	8,800	745.46
2003-12-02	920	920	900	900	1,000	818.18
2003-12-01	940	940	920	920	300	836.36
2003-11-28	970	975	950	960	3,200	872.73
2003-11-27	975	985	970	980	5,600	890.91
2003-11-26	985	990	970	970	6,000	881.82
2003-11-25	1,000	1,000	990	990	5,500	900
2003-11-21	1,000	1,000	990	995	6,900	904.55
2003-11-20	1,000	1,000	990	995	6,900	904.55
2003-11-19	1,010	1,010	990	995	6,700	904.55
2003-11-18	1,050	1,050	980	1,000	11,800	909.09
2003-11-17	1,080	1,080	1,040	1,050	8,800	954.55
2003-11-14	1,060	1,070	1,040	1,060	12,700	963.64
2003-11-13	1,070	1,070	1,030	1,040	3,700	945.46
2003-11-12	1,090	1,100	1,030	1,050	5,700	954.55
2003-11-11	1,150	1,150	1,100	1,100	600	1,000
2003-11-10	1,180	1,180	1,180	1,180	500	1,072.73
2003-11-06	1,210	1,280	1,200	1,200	2,000	1,090.91
2003-11-05	1,200	1,240	1,200	1,240	13,900	1,127.27
2003-11-04	1,200	1,230	1,200	1,220	5,500	1,109.09
2003-10-31	1,240	1,240	1,200	1,200	11,200	1,090.91
2003-10-30	1,240	1,240	1,210	1,230	22,400	1,118.18
2003-10-29	1,240	1,250	1,230	1,230	7,800	1,118.18
2003-10-28	1,210	1,260	1,200	1,230	12,400	1,118.18
2003-10-27	1,170	1,220	1,170	1,210	7,700	1,100
2003-10-24	1,040	1,160	1,040	1,120	12,900	1,018.18
2003-10-23	1,180	1,180	1,090	1,100	12,300	1,000
2003-10-22	1,260	1,260	1,190	1,200	3,800	1,090.91
2003-10-21	1,440	1,440	1,220	1,300	13,400	1,181.82
2003-10-20	1,490	1,510	1,440	1,480	23,100	1,345.45
2003-10-17	1,400	1,510	1,400	1,490	46,700	1,354.55
2003-10-16	1,290	1,430	1,290	1,400	36,400	1,272.73
2003-10-15	1,380	1,400	1,250	1,310	26,800	1,190.91
2003-10-14	1,540	1,550	1,340	1,400	36,800	1,272.73
2003-10-10	1,350	1,560	1,350	1,530	57,800	1,390.91
2003-10-09	1,200	1,370	1,190	1,350	64,800	1,227.27
2003-10-08	1,140	1,200	1,140	1,180	14,600	1,072.73
2003-10-07	1,110	1,130	1,100	1,130	19,700	1,027.27
2003-10-06	1,060	1,120	1,050	1,100	11,600	1,000
2003-10-03	1,100	1,110	1,050	1,090	6,600	990.91
2003-10-02	1,080	1,140	1,080	1,120	12,500	1,018.18
2003-10-01	1,020	1,070	1,020	1,070	23,500	972.73
2003-09-30	1,030	1,050	1,010	1,040	20,100	945.46
2003-09-29	1,190	1,190	1,010	1,050	34,300	954.55
2003-09-26	1,200	1,210	1,190	1,200	35,500	1,090.91
2003-09-25	1,190	1,210	1,170	1,210	96,100	1,100
2003-09-24	1,210	1,300	1,190	1,230	151,100	1,118.18
2003-09-22	1,000	1,250	1,000	1,220	261,000	1,109.09
2003-09-19	735	1,030	735	960	233,800	872.73
2003-09-18	717	725	680	725	334,200	659.09
2003-09-17	638	790	635	720	163,000	654.55
2003-09-16	620	635	617	620	26,400	563.64
2003-09-12	615	630	615	615	7,800	559.09
2003-09-11	625	625	610	610	16,700	554.55
2003-09-10	630	631	625	630	8,600	572.73
2003-09-09	620	640	620	625	11,900	568.18
2003-09-08	635	635	620	621	10,500	564.55
2003-09-05	640	640	627	636	3,800	578.18
2003-09-04	640	645	635	636	5,200	578.18
2003-09-03	648	650	640	640	19,800	581.82
2003-09-02	624	640	624	630	23,300	572.73
2003-09-01	640	640	615	620	5,600	563.64
2003-08-29	631	631	620	620	2,300	563.64
2003-08-28	620	640	620	630	11,900	572.73
2003-08-27	650	655	630	630	15,100	572.73
2003-08-26	655	660	645	645	3,500	586.36
2003-08-25	660	665	645	650	10,000	590.91
2003-08-22	645	650	640	640	2,300	581.82
2003-08-21	660	665	630	650	10,100	590.91
2003-08-20	645	670	640	660	8,800	600
2003-08-19	625	640	625	640	2,600	581.82
2003-08-18	620	640	620	620	800	563.64
2003-08-15	605	620	597	620	7,200	563.64
2003-08-14	596	605	595	600	3,500	545.46
2003-08-13	600	610	590	595	5,100	540.91
2003-08-12	585	590	585	590	1,000	536.36
2003-08-11	585	590	575	590	2,100	536.36
2003-08-08	576	576	576	576	600	523.64
2003-08-07	576	585	575	580	13,600	527.27
2003-08-06	590	590	580	580	14,300	527.27
2003-08-05	580	590	575	590	1,900	536.36
2003-08-04	605	615	580	590	9,300	536.36
2003-08-01	620	620	590	600	2,600	545.46
2003-07-31	620	625	615	615	6,800	559.09
2003-07-30	620	630	620	625	3,800	568.18
2003-07-29	605	625	605	620	4,900	563.64
2003-07-28	586	602	585	602	33,500	547.27
2003-07-25	621	621	570	585	15,500	531.82
2003-07-24	630	631	621	621	7,900	564.55
2003-07-23	649	649	632	635	9,200	577.27
2003-07-22	651	655	646	649	2,500	590
2003-07-18	653	653	640	650	2,000	590.91
2003-07-17	652	653	645	653	21,800	593.64
2003-07-16	640	650	640	650	1,200	590.91
2003-07-15	637	670	637	640	2,400	581.82
2003-07-14	645	655	640	640	14,300	581.82
2003-07-11	660	660	650	650	12,700	590.91
2003-07-10	670	671	650	650	3,400	590.91
2003-07-09	669	675	660	670	13,200	609.09
2003-07-08	659	670	659	670	9,600	609.09
2003-07-07	640	655	640	655	7,700	595.46
2003-07-04	631	645	630	635	8,300	577.27
2003-07-03	640	645	630	635	16,200	577.27
2003-07-02	633	645	623	640	14,800	581.82
2003-07-01	649	655	635	635	8,400	577.27
2003-06-30	663	665	650	650	3,300	590.91
2003-06-27	669	670	655	665	5,200	604.55
2003-06-26	655	674	655	670	3,200	609.09
2003-06-25	671	672	655	670	11,600	609.09
2003-06-24	670	690	665	670	30,800	609.09
2003-06-23	620	670	620	665	23,000	604.55
2003-06-20	584	615	584	615	10,300	559.09
2003-06-19	575	585	573	580	25,500	527.27
2003-06-18	575	576	575	576	6,500	523.64
2003-06-17	575	578	574	575	15,200	522.73
2003-06-16	574	580	570	573	28,400	520.91
2003-06-13	570	585	570	571	28,800	519.09
2003-06-12	569	580	565	570	15,900	518.18
2003-06-11	570	580	566	568	38,300	516.36
2003-06-10	570	585	565	570	31,500	518.18
2003-06-09	599	600	565	570	9,500	518.18
2003-06-06	615	620	595	605	2,200	550
2003-06-05	630	630	615	630	4,600	572.73
2003-06-04	620	630	615	620	1,700	563.64
2003-06-03	625	630	625	630	4,600	572.73
2003-06-02	630	645	630	630	4,700	572.73
2003-05-30	641	642	625	630	6,800	572.73
2003-05-29	650	650	640	642	5,300	583.64
2003-05-28	640	645	640	645	200	586.36
2003-05-27	655	660	640	645	2,900	586.36
2003-05-26	665	665	660	665	4,600	604.55
2003-05-23	660	680	655	670	3,600	609.09
2003-05-22	665	665	660	665	8,500	604.55
2003-05-21	650	665	645	665	6,300	604.55
2003-05-20	655	660	645	650	3,100	590.91
2003-05-19	687	695	655	665	7,900	604.55
2003-05-16	690	695	685	687	5,000	624.55
2003-05-15	700	700	686	687	3,600	624.55
2003-05-14	700	730	685	700	17,900	636.36
2003-05-13	678	710	678	700	11,800	636.36
2003-05-12	680	685	660	670	10,200	609.09
2003-05-09	700	700	660	670	4,700	609.09
2003-05-08	710	710	685	700	15,100	636.36
2003-05-07	720	790	710	720	54,600	654.55
2003-05-06	600	700	600	700	36,400	636.36
2003-05-02	590	605	560	590	7,000	536.36
2003-05-01	600	630	590	590	3,400	536.36
2003-04-30	610	620	610	620	600	563.64
2003-04-28	610	620	600	620	3,500	563.64
2003-04-25	625	630	605	605	4,200	550
2003-04-24	645	645	625	625	3,700	568.18
2003-04-23	605	640	600	630	17,500	572.73
2003-04-22	600	605	595	600	17,500	545.46
2003-04-21	600	605	590	595	6,300	540.91
2003-04-18	600	600	595	600	7,300	545.46
2003-04-17	590	600	590	600	5,100	545.46
2003-04-16	590	610	575	600	5,300	545.46
2003-04-15	575	590	570	590	9,900	536.36
2003-04-14	610	610	575	575	3,900	522.73
2003-04-11	575	610	575	610	900	554.55
2003-04-10	610	615	580	585	4,700	531.82
2003-04-09	630	650	615	620	14,700	563.64
2003-04-08	600	626	585	625	34,100	568.18
2003-04-07	565	590	565	590	8,800	536.36
2003-04-04	585	595	555	560	23,000	509.09
2003-04-03	605	655	600	600	61,400	545.46
2003-04-02	520	605	520	595	57,400	540.91
2003-04-01	490	530	485	528	35,200	480
2003-03-31	485	490	470	475	5,300	431.82
2003-03-28	445	490	440	470	50,500	427.27
2003-03-27	430	440	430	440	12,400	400
2003-03-26	449	449	430	430	10,200	390.91
2003-03-25	450	453	435	435	16,100	395.46
2003-03-24	460	460	450	450	6,600	409.09
2003-03-20	450	470	450	450	8,800	409.09
2003-03-19	455	455	435	445	4,200	404.55
2003-03-18	445	465	445	455	11,600	413.64
2003-03-17	420	460	420	440	16,200	400
2003-03-14	390	395	380	395	7,300	359.09
2003-03-13	400	401	390	390	13,600	354.55
2003-03-12	385	395	380	395	20,900	359.09
2003-03-11	400	400	370	395	32,000	359.09
2003-03-10	440	440	400	410	2,400	372.73
2003-03-07	470	470	440	440	12,700	400
2003-03-06	490	495	470	470	17,500	427.27
2003-03-05	485	500	485	495	15,900	450
2003-03-04	470	485	470	481	14,200	437.27
2003-03-03	500	500	470	470	5,400	427.27
2003-02-28	520	525	500	500	7,600	454.55
2003-02-27	530	530	520	520	2,700	472.73
2003-02-26	549	549	525	535	13,800	486.36
2003-02-25	560	570	520	560	11,800	509.09
2003-02-24	600	600	530	561	25,600	510
2003-02-21	580	615	580	600	83,200	545.46
2003-02-20	565	595	560	590	76,600	536.36
2003-02-19	510	590	510	570	166,700	518.18
2003-02-18	470	500	450	490	162,400	445.46
2003-02-17	750	760	440	450	246,200	409.09
2003-02-14	940	940	910	940	11,400	854.55
2003-02-13	940	945	935	940	3,600	854.55
2003-02-12	920	940	920	940	3,200	854.55
2003-02-10	960	960	900	925	12,300	840.91
2003-02-07	1,010	1,010	960	960	19,400	872.73
2003-02-06	1,020	1,040	1,010	1,010	20,700	918.18
2003-02-05	1,040	1,040	1,020	1,020	8,800	927.27
2003-02-04	1,060	1,060	1,040	1,040	15,800	945.46
2003-02-03	1,100	1,100	1,060	1,060	7,400	963.64
2003-01-31	1,100	1,100	1,080	1,080	7,900	981.82
2003-01-29	1,130	1,130	1,100	1,110	4,700	1,009.09
2003-01-28	1,130	1,140	1,130	1,130	1,500	1,027.27
2003-01-27	1,140	1,140	1,130	1,140	4,100	1,036.36
2003-01-24	1,140	1,150	1,140	1,140	6,300	1,036.36
2003-01-23	1,140	1,160	1,140	1,140	4,100	1,036.36
2003-01-22	1,200	1,210	1,150	1,160	7,100	1,054.55
2003-01-21	1,140	1,200	1,140	1,200	7,300	1,090.91
2003-01-20	1,160	1,160	1,130	1,160	9,700	1,054.55
2003-01-17	1,160	1,160	1,140	1,160	11,100	1,054.55
2003-01-16	1,150	1,150	1,110	1,150	18,500	1,045.45
2003-01-15	1,160	1,160	1,110	1,150	16,000	1,045.45
2003-01-14	1,160	1,170	1,150	1,170	15,800	1,063.64
2003-01-10	1,150	1,180	1,130	1,150	3,900	1,045.45
2003-01-09	1,100	1,120	1,080	1,120	10,800	1,018.18
2003-01-08	1,130	1,130	1,060	1,100	9,500	1,000
2003-01-07	1,220	1,250	1,120	1,130	14,100	1,027.27
2003-01-06	1,220	1,240	1,220	1,220	8,500	1,109.09

分割・併合履歴： [2016-01-15]1株→1.1株

6757 (株)OSGコーポレーション の時系列データ [2003年度]

6757 (株)OSGコーポレーションの時系列データ [2003年度]