6757 (株)OSGコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	700	710	699	710	5,600	645.46
2004-12-29	690	710	655	698	19,900	634.55
2004-12-28	720	725	690	690	24,100	627.27
2004-12-27	702	717	700	710	16,100	645.46
2004-12-24	675	709	672	685	26,900	622.73
2004-12-22	610	683	608	650	42,200	590.91
2004-12-21	540	625	540	610	55,600	554.55
2004-12-20	512	555	512	540	31,400	490.91
2004-12-17	490	500	490	500	32,700	454.55
2004-12-16	508	510	486	490	25,100	445.46
2004-12-15	511	511	505	508	7,700	461.82
2004-12-14	528	528	516	521	9,800	473.64
2004-12-13	541	541	530	531	8,300	482.73
2004-12-10	555	555	543	550	9,300	500
2004-12-09	564	564	555	555	1,100	504.55
2004-12-08	568	570	565	570	6,400	518.18
2004-12-07	598	598	565	570	7,600	518.18
2004-12-06	605	605	600	600	3,900	545.46
2004-12-03	613	613	600	608	5,000	552.73
2004-12-02	615	620	615	620	3,800	563.64
2004-12-01	620	620	615	615	1,300	559.09
2004-11-30	630	633	622	630	2,400	572.73
2004-11-29	623	630	620	630	2,200	572.73
2004-11-26	610	620	610	620	2,900	563.64
2004-11-25	605	607	605	607	700	551.82
2004-11-24	611	615	600	600	5,400	545.46
2004-11-22	650	660	600	605	16,500	550
2004-11-19	660	660	650	650	900	590.91
2004-11-18	660	660	640	660	11,400	600
2004-11-17	660	660	655	660	22,000	600
2004-11-16	666	666	659	660	3,400	600
2004-11-15	661	670	661	665	1,400	604.55
2004-11-12	670	674	661	661	14,800	600.91
2004-11-11	675	675	665	674	10,700	612.73
2004-11-10	670	670	670	670	300	609.09
2004-11-09	690	690	680	680	10,400	618.18
2004-11-08	704	704	690	700	16,900	636.36
2004-11-05	695	700	695	700	1,300	636.36
2004-11-04	700	700	695	699	6,600	635.46
2004-11-02	701	701	697	700	7,700	636.36
2004-11-01	690	700	690	700	2,200	636.36
2004-10-29	745	750	740	740	3,100	672.73
2004-10-28	751	751	745	745	2,800	677.27
2004-10-27	770	770	751	751	4,200	682.73
2004-10-26	780	780	770	770	13,000	700
2004-10-22	775	799	770	799	2,100	726.36
2004-10-21	780	780	775	780	3,900	709.09
2004-10-20	780	780	775	775	2,000	704.55
2004-10-19	780	790	780	790	4,000	718.18
2004-10-15	799	809	799	799	4,900	726.36
2004-10-14	800	800	798	799	5,600	726.36
2004-10-13	801	801	800	800	600	727.27
2004-10-12	830	830	801	821	700	746.36
2004-10-08	791	830	791	830	3,100	754.55
2004-10-07	800	800	790	790	5,100	718.18
2004-10-06	789	795	789	789	800	717.27
2004-10-05	800	800	785	785	3,400	713.64
2004-10-04	795	796	790	790	600	718.18
2004-09-30	800	800	798	799	3,400	726.36
2004-09-29	830	830	795	795	600	722.73
2004-09-28	800	801	800	800	17,000	727.27
2004-09-27	800	800	800	800	100	727.27
2004-09-24	840	850	820	820	3,500	745.46
2004-09-22	820	830	820	830	3,200	754.55
2004-09-21	816	821	810	821	6,900	746.36
2004-09-17	782	815	782	815	3,300	740.91
2004-09-16	770	772	770	770	9,100	700
2004-09-15	852	852	760	770	37,600	700
2004-09-14	860	860	852	860	9,300	781.82
2004-09-13	880	881	860	879	16,100	799.09
2004-09-10	900	900	880	880	4,200	800
2004-09-09	912	912	890	900	13,600	818.18
2004-09-08	920	920	891	910	7,900	827.27
2004-09-07	900	930	875	930	17,200	845.46
2004-09-06	901	920	870	900	20,100	818.18
2004-09-03	910	915	900	900	6,500	818.18
2004-09-02	904	915	899	901	16,300	819.09
2004-09-01	870	900	870	900	7,000	818.18
2004-08-31	910	910	870	886	14,000	805.46
2004-08-30	900	920	900	920	27,400	836.36
2004-08-27	1,110	1,110	1,090	1,100	2,500	1,000
2004-08-26	1,110	1,130	1,100	1,100	6,700	1,000
2004-08-25	1,110	1,110	1,100	1,110	4,900	1,009.09
2004-08-24	1,110	1,110	1,090	1,100	1,600	1,000
2004-08-23	1,080	1,130	1,080	1,130	2,700	1,027.27
2004-08-20	1,130	1,130	1,080	1,080	2,500	981.82
2004-08-19	1,080	1,130	1,080	1,130	4,200	1,027.27
2004-08-18	1,150	1,170	1,090	1,100	2,600	1,000
2004-08-17	1,140	1,140	1,120	1,130	2,900	1,027.27
2004-08-16	1,230	1,230	1,200	1,200	600	1,090.91
2004-08-13	1,230	1,230	1,230	1,230	100	1,118.18
2004-08-10	1,280	1,280	1,250	1,270	600	1,154.55
2004-08-09	1,280	1,290	1,240	1,240	1,500	1,127.27
2004-08-06	1,260	1,260	1,260	1,260	400	1,145.45
2004-08-04	1,300	1,300	1,250	1,280	900	1,163.64
2004-08-03	1,300	1,310	1,290	1,300	3,000	1,181.82
2004-08-02	1,300	1,310	1,300	1,310	2,500	1,190.91
2004-07-30	1,310	1,310	1,290	1,300	18,600	1,181.82
2004-07-29	1,310	1,320	1,290	1,300	3,300	1,181.82
2004-07-28	1,270	1,300	1,270	1,290	4,000	1,172.73
2004-07-27	1,270	1,290	1,250	1,260	12,500	1,145.45
2004-07-26	1,290	1,300	1,270	1,270	23,300	1,154.55
2004-07-23	1,270	1,310	1,270	1,290	3,000	1,172.73
2004-07-22	1,250	1,260	1,250	1,260	5,500	1,145.45
2004-07-21	1,200	1,270	1,200	1,260	8,600	1,145.45
2004-07-20	1,190	1,210	1,190	1,200	5,200	1,090.91
2004-07-16	1,190	1,210	1,190	1,200	14,100	1,090.91
2004-07-15	1,230	1,240	1,160	1,200	26,500	1,090.91
2004-07-14	1,290	1,310	1,240	1,250	12,700	1,136.36
2004-07-13	1,330	1,330	1,300	1,310	14,400	1,190.91
2004-07-12	1,340	1,350	1,330	1,330	7,900	1,209.09
2004-07-09	1,320	1,350	1,320	1,350	6,800	1,227.27
2004-07-08	1,350	1,370	1,320	1,350	3,900	1,227.27
2004-07-07	1,390	1,390	1,350	1,370	1,700	1,245.45
2004-07-06	1,400	1,410	1,360	1,400	24,300	1,272.73
2004-07-05	1,500	1,510	1,400	1,400	10,200	1,272.73
2004-07-02	1,440	1,510	1,440	1,510	5,300	1,372.73
2004-07-01	1,430	1,470	1,430	1,450	6,400	1,318.18
2004-06-30	1,400	1,430	1,400	1,430	3,700	1,300
2004-06-29	1,400	1,400	1,400	1,400	1,100	1,272.73
2004-06-28	1,390	1,400	1,390	1,400	5,600	1,272.73
2004-06-25	1,370	1,390	1,370	1,390	2,000	1,263.64
2004-06-24	1,380	1,390	1,370	1,390	1,900	1,263.64
2004-06-23	1,380	1,390	1,370	1,380	1,400	1,254.55
2004-06-22	1,430	1,440	1,370	1,380	5,500	1,254.55
2004-06-21	1,420	1,460	1,420	1,430	9,400	1,300
2004-06-18	1,410	1,430	1,400	1,410	11,300	1,281.82
2004-06-17	1,400	1,430	1,390	1,420	10,800	1,290.91
2004-06-16	1,360	1,400	1,360	1,390	4,000	1,263.64
2004-06-15	1,400	1,420	1,350	1,360	10,600	1,236.36
2004-06-14	1,270	1,410	1,270	1,410	17,200	1,281.82
2004-06-11	1,250	1,300	1,250	1,250	33,500	1,136.36
2004-06-10	1,280	1,290	1,230	1,250	20,400	1,136.36
2004-06-09	1,320	1,330	1,260	1,280	24,600	1,163.64
2004-06-08	1,390	1,410	1,310	1,330	14,700	1,209.09
2004-06-07	1,350	1,410	1,350	1,400	6,100	1,272.73
2004-06-04	1,370	1,420	1,330	1,330	26,800	1,209.09
2004-06-03	1,490	1,490	1,390	1,400	18,200	1,272.73
2004-06-02	1,560	1,590	1,500	1,500	18,600	1,363.64
2004-06-01	1,510	1,560	1,510	1,560	2,200	1,418.18
2004-05-31	1,460	1,530	1,400	1,530	22,100	1,390.91
2004-05-28	1,640	1,650	1,630	1,650	6,700	1,500
2004-05-27	1,640	1,640	1,630	1,640	8,500	1,490.91
2004-05-26	1,700	1,710	1,640	1,640	3,600	1,490.91
2004-05-25	1,660	1,700	1,660	1,700	9,900	1,545.45
2004-05-24	1,640	1,670	1,640	1,660	10,900	1,509.09
2004-05-21	1,640	1,640	1,630	1,640	1,800	1,490.91
2004-05-20	1,610	1,620	1,610	1,620	12,600	1,472.73
2004-05-19	1,600	1,640	1,590	1,620	27,200	1,472.73
2004-05-18	1,580	1,610	1,580	1,600	22,000	1,454.55
2004-05-17	1,600	1,610	1,530	1,610	10,900	1,463.64
2004-05-14	1,610	1,620	1,600	1,610	2,200	1,463.64
2004-05-13	1,550	1,600	1,540	1,600	5,600	1,454.55
2004-05-12	1,610	1,620	1,580	1,580	7,400	1,436.36
2004-05-11	1,570	1,610	1,560	1,600	21,900	1,454.55
2004-05-10	1,590	1,600	1,510	1,600	18,200	1,454.55
2004-05-07	1,620	1,620	1,600	1,600	900	1,454.55
2004-05-06	1,690	1,720	1,650	1,650	14,700	1,500
2004-04-30	1,700	1,740	1,700	1,700	15,900	1,545.45
2004-04-28	1,800	1,850	1,650	1,730	27,500	1,572.73
2004-04-27	1,680	1,780	1,680	1,780	26,900	1,618.18
2004-04-26	1,590	1,660	1,590	1,650	7,000	1,500
2004-04-23	1,560	1,590	1,560	1,590	8,100	1,445.45
2004-04-22	1,520	1,580	1,520	1,570	6,000	1,427.27
2004-04-21	1,630	1,640	1,520	1,520	14,900	1,381.82
2004-04-20	1,680	1,680	1,640	1,650	4,400	1,500
2004-04-19	1,700	1,710	1,680	1,680	4,600	1,527.27
2004-04-16	1,710	1,730	1,700	1,700	7,100	1,545.45
2004-04-15	1,760	1,760	1,680	1,700	10,900	1,545.45
2004-04-14	1,770	1,780	1,740	1,760	13,300	1,600
2004-04-13	1,810	1,830	1,760	1,760	15,200	1,600
2004-04-12	1,700	1,830	1,680	1,800	29,800	1,636.36
2004-04-09	1,800	1,800	1,670	1,700	10,400	1,545.45
2004-04-08	1,810	1,840	1,770	1,830	26,200	1,663.64
2004-04-07	1,840	1,870	1,750	1,810	56,300	1,645.45
2004-04-06	1,730	1,850	1,720	1,850	81,800	1,681.82
2004-04-05	1,600	1,750	1,600	1,730	77,100	1,572.73
2004-04-02	1,590	1,600	1,580	1,600	23,500	1,454.55
2004-04-01	1,590	1,620	1,590	1,600	44,300	1,454.55
2004-03-31	1,590	1,620	1,590	1,600	60,300	1,454.55
2004-03-30	1,590	1,610	1,580	1,590	38,500	1,445.45
2004-03-29	1,570	1,620	1,560	1,580	40,000	1,436.36
2004-03-26	1,570	1,620	1,570	1,570	69,000	1,427.27
2004-03-25	1,380	1,590	1,380	1,570	197,700	1,427.27
2004-03-24	1,220	1,430	1,220	1,390	79,400	1,263.64
2004-03-23	1,270	1,270	1,210	1,220	5,700	1,109.09
2004-03-22	1,300	1,300	1,270	1,280	8,100	1,163.64
2004-03-19	1,230	1,330	1,230	1,290	92,200	1,172.73
2004-03-18	1,280	1,290	1,230	1,240	27,600	1,127.27
2004-03-17	1,260	1,290	1,220	1,280	36,700	1,163.64
2004-03-16	1,320	1,330	1,260	1,270	35,400	1,154.55
2004-03-15	1,300	1,400	1,300	1,340	129,200	1,218.18
2004-03-12	1,240	1,440	1,240	1,260	167,500	1,145.45
2004-03-11	1,100	1,100	1,070	1,100	9,200	1,000
2004-03-10	1,060	1,120	1,060	1,100	6,700	1,000
2004-03-09	1,030	1,070	1,030	1,070	2,600	972.73
2004-03-08	995	1,040	985	1,040	12,500	945.46
2004-03-05	1,000	1,000	990	990	1,700	900
2004-03-04	1,000	1,000	985	1,000	5,600	909.09
2004-03-03	1,010	1,010	995	1,000	4,300	909.09
2004-03-02	1,000	1,010	1,000	1,000	11,500	909.09
2004-03-01	960	1,010	960	1,000	10,200	909.09
2004-02-27	946	1,020	940	955	41,100	868.18
2004-02-26	957	958	945	950	13,700	863.64
2004-02-25	960	965	955	955	3,600	868.18
2004-02-24	965	970	965	965	4,200	877.27
2004-02-23	949	965	940	965	5,700	877.27
2004-02-20	995	1,000	920	940	5,600	854.55
2004-02-19	1,030	1,030	1,000	1,000	6,000	909.09
2004-02-18	1,030	1,030	1,020	1,020	5,900	927.27
2004-02-17	1,030	1,040	1,020	1,030	3,800	936.36
2004-02-16	1,020	1,030	1,020	1,030	1,100	936.36
2004-02-13	1,020	1,030	1,020	1,030	300	936.36
2004-02-12	1,030	1,040	1,030	1,030	4,400	936.36
2004-02-10	1,040	1,050	1,030	1,030	400	936.36
2004-02-09	1,050	1,060	1,030	1,050	9,000	954.55
2004-02-06	1,040	1,050	1,040	1,040	1,100	945.46
2004-02-05	1,060	1,070	1,040	1,050	4,000	954.55
2004-02-04	1,060	1,080	1,060	1,070	5,000	972.73
2004-02-03	1,060	1,090	1,060	1,080	1,600	981.82
2004-02-02	1,100	1,100	1,060	1,080	3,800	981.82
2004-01-30	1,100	1,100	1,060	1,100	5,400	1,000
2004-01-29	1,090	1,110	1,050	1,100	12,400	1,000
2004-01-28	1,040	1,200	1,040	1,090	13,100	990.91
2004-01-27	1,000	1,030	990	1,030	14,200	936.36
2004-01-26	1,000	1,010	1,000	1,010	1,800	918.18
2004-01-23	1,010	1,020	999	1,010	4,700	918.18
2004-01-22	1,000	1,020	995	1,020	11,300	927.27
2004-01-21	1,020	1,020	1,000	1,020	6,500	927.27
2004-01-20	1,010	1,030	1,000	1,010	7,800	918.18
2004-01-19	1,030	1,040	1,010	1,010	10,700	918.18
2004-01-16	1,030	1,040	1,020	1,030	3,600	936.36
2004-01-15	1,000	1,040	996	1,030	5,800	936.36
2004-01-14	1,000	1,020	980	1,000	10,000	909.09
2004-01-13	1,010	1,050	1,000	1,010	28,300	918.18
2004-01-09	1,060	1,200	1,000	1,000	59,600	909.09
2004-01-08	980	1,090	980	1,050	65,500	954.55
2004-01-07	850	945	850	895	45,900	813.64
2004-01-06	815	840	815	840	19,300	763.64
2004-01-05	810	820	810	815	8,800	740.91

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 [2004年度]

6757 (株)OSGコーポレーションの時系列データ [2004年度]