6757 (株)OSGコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 820 | 840 | 791 | 838 | 5,400 | 761.82 |
| 2005-12-29 | 800 | 820 | 785 | 820 | 5,100 | 745.46 |
| 2005-12-28 | 780 | 820 | 780 | 801 | 5,600 | 728.18 |
| 2005-12-27 | 777 | 780 | 750 | 780 | 8,200 | 709.09 |
| 2005-12-26 | 795 | 795 | 755 | 770 | 14,200 | 700 |
| 2005-12-22 | 835 | 840 | 801 | 804 | 9,300 | 730.91 |
| 2005-12-21 | 820 | 861 | 810 | 835 | 14,300 | 759.09 |
| 2005-12-20 | 859 | 860 | 830 | 860 | 7,100 | 781.82 |
| 2005-12-19 | 858 | 860 | 840 | 860 | 19,600 | 781.82 |
| 2005-12-16 | 810 | 860 | 800 | 855 | 9,700 | 777.27 |
| 2005-12-15 | 795 | 810 | 784 | 810 | 7,100 | 736.36 |
| 2005-12-14 | 775 | 794 | 774 | 794 | 9,200 | 721.82 |
| 2005-12-13 | 765 | 774 | 755 | 768 | 12,600 | 698.18 |
| 2005-12-12 | 748 | 765 | 735 | 765 | 13,800 | 695.46 |
| 2005-12-09 | 728 | 747 | 725 | 747 | 5,600 | 679.09 |
| 2005-12-08 | 730 | 745 | 720 | 730 | 5,100 | 663.64 |
| 2005-12-07 | 750 | 750 | 730 | 730 | 3,800 | 663.64 |
| 2005-12-06 | 729 | 750 | 720 | 750 | 14,600 | 681.82 |
| 2005-12-05 | 730 | 730 | 710 | 730 | 10,200 | 663.64 |
| 2005-12-02 | 718 | 728 | 697 | 725 | 19,800 | 659.09 |
| 2005-12-01 | 735 | 744 | 710 | 715 | 10,700 | 650 |
| 2005-11-30 | 726 | 734 | 710 | 734 | 14,600 | 667.27 |
| 2005-11-29 | 728 | 728 | 720 | 725 | 8,700 | 659.09 |
| 2005-11-28 | 740 | 748 | 730 | 730 | 6,800 | 663.64 |
| 2005-11-25 | 725 | 730 | 720 | 730 | 7,800 | 663.64 |
| 2005-11-24 | 728 | 730 | 723 | 723 | 10,400 | 657.27 |
| 2005-11-22 | 701 | 729 | 700 | 728 | 14,000 | 661.82 |
| 2005-11-21 | 730 | 750 | 710 | 730 | 30,200 | 663.64 |
| 2005-11-18 | 700 | 710 | 681 | 710 | 7,100 | 645.46 |
| 2005-11-17 | 700 | 700 | 698 | 698 | 1,500 | 634.55 |
| 2005-11-16 | 680 | 699 | 680 | 699 | 8,200 | 635.46 |
| 2005-11-15 | 691 | 691 | 670 | 690 | 6,700 | 627.27 |
| 2005-11-14 | 670 | 693 | 670 | 693 | 6,500 | 630 |
| 2005-11-11 | 668 | 680 | 668 | 670 | 1,800 | 609.09 |
| 2005-11-10 | 670 | 680 | 662 | 668 | 4,600 | 607.27 |
| 2005-11-09 | 661 | 680 | 661 | 680 | 3,200 | 618.18 |
| 2005-11-08 | 670 | 675 | 660 | 670 | 7,700 | 609.09 |
| 2005-11-07 | 669 | 670 | 660 | 670 | 4,300 | 609.09 |
| 2005-11-04 | 650 | 670 | 649 | 670 | 11,400 | 609.09 |
| 2005-11-02 | 649 | 659 | 649 | 659 | 7,800 | 599.09 |
| 2005-11-01 | 649 | 659 | 649 | 659 | 8,600 | 599.09 |
| 2005-10-31 | 630 | 650 | 627 | 650 | 7,500 | 590.91 |
| 2005-10-28 | 629 | 629 | 622 | 622 | 1,100 | 565.46 |
| 2005-10-27 | 629 | 629 | 629 | 629 | 300 | 571.82 |
| 2005-10-26 | 620 | 630 | 619 | 630 | 4,300 | 572.73 |
| 2005-10-25 | 629 | 640 | 629 | 640 | 3,300 | 581.82 |
| 2005-10-24 | 620 | 649 | 600 | 630 | 12,000 | 572.73 |
| 2005-10-21 | 628 | 628 | 620 | 620 | 1,300 | 563.64 |
| 2005-10-20 | 620 | 620 | 620 | 620 | 1,200 | 563.64 |
| 2005-10-19 | 613 | 630 | 609 | 630 | 7,300 | 572.73 |
| 2005-10-18 | 610 | 630 | 610 | 613 | 2,800 | 557.27 |
| 2005-10-17 | 607 | 630 | 604 | 630 | 11,400 | 572.73 |
| 2005-10-14 | 611 | 613 | 607 | 611 | 3,700 | 555.46 |
| 2005-10-13 | 630 | 630 | 625 | 630 | 1,300 | 572.73 |
| 2005-10-12 | 625 | 625 | 625 | 625 | 1,300 | 568.18 |
| 2005-10-11 | 630 | 630 | 626 | 630 | 3,300 | 572.73 |
| 2005-10-07 | 620 | 625 | 620 | 623 | 900 | 566.36 |
| 2005-10-06 | 630 | 630 | 620 | 622 | 2,900 | 565.46 |
| 2005-10-05 | 630 | 650 | 628 | 630 | 8,900 | 572.73 |
| 2005-10-04 | 640 | 640 | 635 | 635 | 1,200 | 577.27 |
| 2005-10-03 | 640 | 640 | 621 | 640 | 5,000 | 581.82 |
| 2005-09-30 | 630 | 642 | 620 | 640 | 14,400 | 581.82 |
| 2005-09-29 | 635 | 650 | 630 | 640 | 5,300 | 581.82 |
| 2005-09-28 | 660 | 660 | 640 | 640 | 3,400 | 581.82 |
| 2005-09-27 | 660 | 660 | 650 | 650 | 2,700 | 590.91 |
| 2005-09-26 | 649 | 670 | 640 | 670 | 5,100 | 609.09 |
| 2005-09-22 | 680 | 680 | 650 | 660 | 4,200 | 600 |
| 2005-09-21 | 700 | 700 | 663 | 689 | 40,500 | 626.36 |
| 2005-09-20 | 725 | 725 | 725 | 725 | 23,100 | 659.09 |
| 2005-09-16 | 626 | 626 | 610 | 625 | 5,700 | 568.18 |
| 2005-09-15 | 618 | 625 | 605 | 624 | 9,700 | 567.27 |
| 2005-09-14 | 625 | 630 | 603 | 618 | 8,100 | 561.82 |
| 2005-09-13 | 640 | 640 | 630 | 630 | 5,300 | 572.73 |
| 2005-09-12 | 640 | 650 | 605 | 639 | 28,200 | 580.91 |
| 2005-09-09 | 675 | 675 | 660 | 675 | 2,300 | 613.64 |
| 2005-09-08 | 655 | 679 | 640 | 679 | 7,200 | 617.27 |
| 2005-09-07 | 670 | 670 | 665 | 665 | 2,800 | 604.55 |
| 2005-09-06 | 671 | 671 | 670 | 670 | 400 | 609.09 |
| 2005-09-05 | 675 | 675 | 670 | 675 | 4,000 | 613.64 |
| 2005-09-02 | 675 | 675 | 667 | 667 | 300 | 606.36 |
| 2005-09-01 | 662 | 675 | 662 | 675 | 600 | 613.64 |
| 2005-08-31 | 660 | 680 | 660 | 680 | 7,900 | 618.18 |
| 2005-08-30 | 669 | 680 | 669 | 680 | 18,300 | 618.18 |
| 2005-08-29 | 669 | 669 | 669 | 669 | 200 | 608.18 |
| 2005-08-26 | 669 | 669 | 660 | 660 | 1,100 | 600 |
| 2005-08-25 | 669 | 669 | 668 | 669 | 1,300 | 608.18 |
| 2005-08-24 | 679 | 680 | 677 | 680 | 13,700 | 618.18 |
| 2005-08-23 | 660 | 680 | 660 | 660 | 3,700 | 600 |
| 2005-08-22 | 675 | 680 | 665 | 680 | 8,600 | 618.18 |
| 2005-08-19 | 655 | 675 | 655 | 675 | 4,000 | 613.64 |
| 2005-08-18 | 655 | 675 | 655 | 675 | 2,600 | 613.64 |
| 2005-08-17 | 670 | 670 | 670 | 670 | 100 | 609.09 |
| 2005-08-16 | 663 | 675 | 657 | 675 | 2,800 | 613.64 |
| 2005-08-15 | 673 | 675 | 673 | 675 | 3,100 | 613.64 |
| 2005-08-12 | 660 | 680 | 660 | 680 | 2,100 | 618.18 |
| 2005-08-11 | 669 | 680 | 665 | 680 | 7,700 | 618.18 |
| 2005-08-10 | 671 | 680 | 670 | 679 | 7,500 | 617.27 |
| 2005-08-09 | 680 | 680 | 670 | 670 | 500 | 609.09 |
| 2005-08-08 | 650 | 680 | 624 | 680 | 7,600 | 618.18 |
| 2005-08-04 | 680 | 680 | 667 | 679 | 1,900 | 617.27 |
| 2005-08-03 | 670 | 679 | 670 | 679 | 800 | 617.27 |
| 2005-08-02 | 670 | 680 | 670 | 670 | 4,000 | 609.09 |
| 2005-08-01 | 679 | 679 | 673 | 679 | 2,300 | 617.27 |
| 2005-07-29 | 680 | 680 | 672 | 673 | 2,200 | 611.82 |
| 2005-07-28 | 690 | 690 | 675 | 675 | 3,400 | 613.64 |
| 2005-07-27 | 678 | 690 | 673 | 690 | 6,800 | 627.27 |
| 2005-07-26 | 680 | 680 | 670 | 679 | 3,800 | 617.27 |
| 2005-07-25 | 690 | 694 | 671 | 682 | 5,000 | 620 |
| 2005-07-22 | 674 | 694 | 673 | 689 | 4,000 | 626.36 |
| 2005-07-21 | 685 | 685 | 674 | 674 | 2,700 | 612.73 |
| 2005-07-20 | 680 | 680 | 670 | 670 | 4,000 | 609.09 |
| 2005-07-19 | 680 | 681 | 680 | 681 | 1,100 | 619.09 |
| 2005-07-15 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 2005-07-14 | 685 | 685 | 685 | 685 | 2,000 | 622.73 |
| 2005-07-13 | 683 | 683 | 681 | 681 | 600 | 619.09 |
| 2005-07-12 | 684 | 685 | 682 | 682 | 800 | 620 |
| 2005-07-11 | 695 | 695 | 695 | 695 | 100 | 631.82 |
| 2005-07-08 | 690 | 698 | 690 | 698 | 3,100 | 634.55 |
| 2005-07-07 | 681 | 690 | 681 | 690 | 3,600 | 627.27 |
| 2005-07-06 | 681 | 681 | 675 | 681 | 1,600 | 619.09 |
| 2005-07-05 | 690 | 695 | 681 | 681 | 8,000 | 619.09 |
| 2005-07-04 | 680 | 700 | 650 | 695 | 17,700 | 631.82 |
| 2005-07-01 | 685 | 685 | 680 | 680 | 2,500 | 618.18 |
| 2005-06-30 | 700 | 700 | 690 | 695 | 7,400 | 631.82 |
| 2005-06-29 | 700 | 700 | 695 | 700 | 1,700 | 636.36 |
| 2005-06-28 | 704 | 705 | 699 | 700 | 14,600 | 636.36 |
| 2005-06-27 | 700 | 720 | 700 | 702 | 6,800 | 638.18 |
| 2005-06-24 | 690 | 710 | 690 | 710 | 3,300 | 645.46 |
| 2005-06-23 | 692 | 700 | 692 | 700 | 2,200 | 636.36 |
| 2005-06-22 | 690 | 700 | 690 | 700 | 1,700 | 636.36 |
| 2005-06-20 | 710 | 710 | 697 | 697 | 4,800 | 633.64 |
| 2005-06-17 | 700 | 709 | 699 | 700 | 11,000 | 636.36 |
| 2005-06-16 | 700 | 705 | 695 | 700 | 6,900 | 636.36 |
| 2005-06-15 | 680 | 700 | 680 | 700 | 4,000 | 636.36 |
| 2005-06-14 | 695 | 695 | 694 | 694 | 2,600 | 630.91 |
| 2005-06-13 | 695 | 695 | 693 | 695 | 2,600 | 631.82 |
| 2005-06-10 | 695 | 695 | 691 | 695 | 2,900 | 631.82 |
| 2005-06-08 | 691 | 697 | 691 | 697 | 1,800 | 633.64 |
| 2005-06-07 | 691 | 693 | 691 | 691 | 3,600 | 628.18 |
| 2005-06-06 | 700 | 700 | 691 | 691 | 2,300 | 628.18 |
| 2005-06-03 | 699 | 700 | 690 | 690 | 4,700 | 627.27 |
| 2005-06-02 | 682 | 699 | 680 | 699 | 5,600 | 635.46 |
| 2005-06-01 | 681 | 681 | 680 | 680 | 1,800 | 618.18 |
| 2005-05-31 | 685 | 685 | 681 | 681 | 2,300 | 619.09 |
| 2005-05-30 | 680 | 695 | 680 | 695 | 6,300 | 631.82 |
| 2005-05-27 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 2005-05-26 | 680 | 695 | 680 | 695 | 1,800 | 631.82 |
| 2005-05-25 | 680 | 690 | 680 | 680 | 1,800 | 618.18 |
| 2005-05-24 | 690 | 700 | 681 | 700 | 3,000 | 636.36 |
| 2005-05-23 | 676 | 700 | 670 | 700 | 3,900 | 636.36 |
| 2005-05-20 | 680 | 680 | 676 | 676 | 300 | 614.55 |
| 2005-05-18 | 696 | 696 | 680 | 685 | 2,200 | 622.73 |
| 2005-05-17 | 697 | 697 | 697 | 697 | 300 | 633.64 |
| 2005-05-16 | 700 | 700 | 685 | 685 | 2,400 | 622.73 |
| 2005-05-13 | 690 | 704 | 690 | 701 | 1,800 | 637.27 |
| 2005-05-12 | 705 | 705 | 687 | 705 | 6,300 | 640.91 |
| 2005-05-11 | 684 | 700 | 684 | 686 | 1,900 | 623.64 |
| 2005-05-10 | 710 | 710 | 690 | 690 | 1,800 | 627.27 |
| 2005-05-09 | 682 | 704 | 682 | 704 | 3,100 | 640 |
| 2005-05-06 | 680 | 708 | 680 | 690 | 2,600 | 627.27 |
| 2005-05-02 | 679 | 680 | 675 | 680 | 5,300 | 618.18 |
| 2005-04-28 | 701 | 710 | 700 | 710 | 3,300 | 645.46 |
| 2005-04-27 | 677 | 700 | 665 | 700 | 5,000 | 636.36 |
| 2005-04-26 | 690 | 690 | 676 | 677 | 2,500 | 615.46 |
| 2005-04-25 | 687 | 687 | 687 | 687 | 2,000 | 624.55 |
| 2005-04-22 | 676 | 692 | 675 | 692 | 5,700 | 629.09 |
| 2005-04-21 | 682 | 682 | 676 | 676 | 2,100 | 614.55 |
| 2005-04-20 | 682 | 692 | 682 | 692 | 5,000 | 629.09 |
| 2005-04-19 | 664 | 664 | 664 | 664 | 1,200 | 603.64 |
| 2005-04-18 | 665 | 679 | 664 | 664 | 9,300 | 603.64 |
| 2005-04-15 | 680 | 680 | 670 | 671 | 6,700 | 610 |
| 2005-04-14 | 691 | 691 | 685 | 685 | 1,600 | 622.73 |
| 2005-04-13 | 700 | 719 | 696 | 700 | 4,000 | 636.36 |
| 2005-04-12 | 710 | 718 | 695 | 696 | 8,300 | 632.73 |
| 2005-04-11 | 681 | 710 | 681 | 710 | 6,900 | 645.46 |
| 2005-04-08 | 681 | 681 | 681 | 681 | 500 | 619.09 |
| 2005-04-07 | 681 | 681 | 681 | 681 | 1,100 | 619.09 |
| 2005-04-06 | 680 | 681 | 680 | 681 | 400 | 619.09 |
| 2005-04-05 | 690 | 700 | 680 | 680 | 1,600 | 618.18 |
| 2005-04-04 | 681 | 720 | 680 | 689 | 1,500 | 626.36 |
| 2005-04-01 | 682 | 683 | 681 | 681 | 1,300 | 619.09 |
| 2005-03-31 | 675 | 675 | 675 | 675 | 1,000 | 613.64 |
| 2005-03-30 | 680 | 681 | 679 | 679 | 500 | 617.27 |
| 2005-03-29 | 700 | 700 | 680 | 680 | 3,100 | 618.18 |
| 2005-03-28 | 695 | 695 | 680 | 680 | 900 | 618.18 |
| 2005-03-25 | 700 | 700 | 676 | 676 | 5,200 | 614.55 |
| 2005-03-24 | 701 | 709 | 700 | 700 | 3,800 | 636.36 |
| 2005-03-23 | 720 | 720 | 705 | 705 | 2,800 | 640.91 |
| 2005-03-22 | 725 | 725 | 700 | 715 | 8,400 | 650 |
| 2005-03-18 | 660 | 725 | 660 | 725 | 10,000 | 659.09 |
| 2005-03-17 | 660 | 660 | 660 | 660 | 1,700 | 600 |
| 2005-03-16 | 671 | 671 | 660 | 670 | 1,800 | 609.09 |
| 2005-03-15 | 680 | 680 | 650 | 670 | 4,500 | 609.09 |
| 2005-03-14 | 718 | 718 | 680 | 680 | 7,700 | 618.18 |
| 2005-03-11 | 710 | 710 | 700 | 710 | 4,600 | 645.46 |
| 2005-03-10 | 714 | 714 | 692 | 700 | 7,800 | 636.36 |
| 2005-03-09 | 690 | 700 | 688 | 690 | 16,500 | 627.27 |
| 2005-03-08 | 699 | 699 | 690 | 690 | 6,300 | 627.27 |
| 2005-03-07 | 690 | 700 | 670 | 700 | 11,200 | 636.36 |
| 2005-03-04 | 690 | 700 | 661 | 693 | 11,800 | 630 |
| 2005-03-03 | 670 | 670 | 661 | 661 | 2,100 | 600.91 |
| 2005-03-02 | 680 | 680 | 672 | 672 | 4,500 | 610.91 |
| 2005-03-01 | 701 | 701 | 679 | 685 | 14,800 | 622.73 |
| 2005-02-28 | 650 | 700 | 650 | 700 | 25,300 | 636.36 |
| 2005-02-25 | 622 | 645 | 616 | 645 | 3,200 | 586.36 |
| 2005-02-24 | 611 | 612 | 611 | 612 | 800 | 556.36 |
| 2005-02-23 | 602 | 602 | 602 | 602 | 100 | 547.27 |
| 2005-02-22 | 610 | 634 | 610 | 629 | 600 | 571.82 |
| 2005-02-21 | 600 | 615 | 600 | 600 | 13,100 | 545.46 |
| 2005-02-18 | 630 | 636 | 612 | 615 | 1,700 | 559.09 |
| 2005-02-17 | 635 | 635 | 630 | 630 | 2,600 | 572.73 |
| 2005-02-16 | 633 | 635 | 633 | 634 | 1,300 | 576.36 |
| 2005-02-15 | 640 | 644 | 630 | 630 | 2,300 | 572.73 |
| 2005-02-14 | 643 | 647 | 638 | 638 | 3,900 | 580 |
| 2005-02-10 | 640 | 640 | 635 | 638 | 1,500 | 580 |
| 2005-02-09 | 637 | 637 | 620 | 637 | 6,100 | 579.09 |
| 2005-02-08 | 640 | 640 | 628 | 635 | 12,500 | 577.27 |
| 2005-02-07 | 670 | 670 | 635 | 640 | 15,800 | 581.82 |
| 2005-02-04 | 635 | 640 | 630 | 640 | 5,600 | 581.82 |
| 2005-02-03 | 650 | 665 | 635 | 635 | 26,500 | 577.27 |
| 2005-02-02 | 600 | 675 | 600 | 663 | 27,800 | 602.73 |
| 2005-02-01 | 570 | 595 | 570 | 595 | 14,000 | 540.91 |
| 2005-01-31 | 561 | 578 | 561 | 566 | 18,400 | 514.55 |
| 2005-01-28 | 530 | 560 | 530 | 560 | 14,100 | 509.09 |
| 2005-01-27 | 530 | 543 | 526 | 530 | 38,100 | 481.82 |
| 2005-01-26 | 551 | 562 | 530 | 547 | 44,300 | 497.27 |
| 2005-01-25 | 496 | 550 | 496 | 550 | 183,700 | 500 |
| 2005-01-24 | 556 | 556 | 556 | 556 | 10,600 | 505.46 |
| 2005-01-21 | 655 | 660 | 653 | 656 | 14,200 | 596.36 |
| 2005-01-20 | 660 | 670 | 656 | 660 | 18,200 | 600 |
| 2005-01-19 | 664 | 664 | 654 | 663 | 15,400 | 602.73 |
| 2005-01-18 | 665 | 665 | 648 | 654 | 23,000 | 594.55 |
| 2005-01-17 | 666 | 666 | 640 | 650 | 27,900 | 590.91 |
| 2005-01-14 | 636 | 684 | 630 | 646 | 22,600 | 587.27 |
| 2005-01-13 | 650 | 655 | 621 | 640 | 28,300 | 581.82 |
| 2005-01-12 | 670 | 670 | 647 | 665 | 14,500 | 604.55 |
| 2005-01-11 | 669 | 670 | 669 | 670 | 11,200 | 609.09 |
| 2005-01-07 | 690 | 691 | 668 | 680 | 7,900 | 618.18 |
| 2005-01-06 | 704 | 705 | 690 | 691 | 13,200 | 628.18 |
| 2005-01-05 | 720 | 720 | 690 | 705 | 10,800 | 640.91 |
| 2005-01-04 | 720 | 723 | 719 | 723 | 3,300 | 657.27 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
