6757 (株)OSGコーポレーションの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	275	276	275	276	1,000	250.91
2006-12-28	257	279	252	279	4,300	253.64
2006-12-27	231	257	231	257	10,300	233.64
2006-12-26	260	260	239	239	4,600	217.27
2006-12-25	262	269	256	267	4,600	242.73
2006-12-22	270	270	257	257	2,400	233.64
2006-12-21	270	273	269	269	3,100	244.55
2006-12-20	273	273	273	273	1,100	248.18
2006-12-19	289	289	271	273	4,300	248.18
2006-12-18	281	281	248	270	18,800	245.46
2006-12-15	290	290	280	285	2,400	259.09
2006-12-14	273	288	273	285	4,400	259.09
2006-12-13	278	278	278	278	400	252.73
2006-12-12	285	285	280	280	2,100	254.55
2006-12-11	287	290	267	290	4,900	263.64
2006-12-08	285	288	271	287	4,800	260.91
2006-12-07	273	290	270	290	5,200	263.64
2006-12-06	266	291	266	291	2,200	264.55
2006-12-05	264	267	264	265	2,700	240.91
2006-12-04	260	280	260	266	5,700	241.82
2006-12-01	264	275	264	275	2,500	250
2006-11-30	274	275	257	275	3,500	250
2006-11-28	272	272	272	272	500	247.27
2006-11-27	244	274	244	274	2,300	249.09
2006-11-24	250	250	249	249	2,800	226.36
2006-11-22	244	270	244	270	2,500	245.46
2006-11-21	246	246	231	245	5,200	222.73
2006-11-20	248	260	241	260	6,200	236.36
2006-11-17	270	273	263	268	2,400	243.64
2006-11-16	270	275	266	266	2,300	241.82
2006-11-15	270	270	269	270	1,200	245.46
2006-11-14	269	270	269	270	2,900	245.46
2006-11-13	269	270	265	270	3,600	245.46
2006-11-10	271	271	270	270	2,200	245.46
2006-11-09	270	279	268	269	2,600	244.55
2006-11-08	280	280	269	280	1,300	254.55
2006-11-07	277	280	277	280	1,300	254.55
2006-11-06	270	277	262	277	2,000	251.82
2006-11-02	265	280	265	274	6,900	249.09
2006-11-01	281	284	260	260	5,400	236.36
2006-10-31	281	281	281	281	100	255.46
2006-10-30	288	288	275	275	5,000	250
2006-10-27	288	289	275	284	3,200	258.18
2006-10-26	296	296	283	295	5,000	268.18
2006-10-25	283	286	274	286	11,600	260
2006-10-24	281	281	272	281	7,000	255.46
2006-10-23	265	281	262	281	20,300	255.46
2006-10-20	300	302	279	285	31,000	259.09
2006-10-19	293	302	285	301	11,300	273.64
2006-10-18	303	303	287	298	4,800	270.91
2006-10-17	308	308	281	298	3,600	270.91
2006-10-16	289	330	275	310	12,200	281.82
2006-10-13	286	290	280	290	4,000	263.64
2006-10-12	280	288	270	287	11,700	260.91
2006-10-11	301	301	290	299	7,600	271.82
2006-10-10	313	313	308	310	6,300	281.82
2006-10-06	307	308	292	308	8,300	280
2006-10-05	310	310	296	304	17,500	276.36
2006-10-04	324	324	300	305	25,400	277.27
2006-10-03	334	334	325	329	6,500	299.09
2006-10-02	334	338	329	338	19,800	307.27
2006-09-29	340	340	316	324	12,800	294.55
2006-09-28	349	355	340	349	6,700	317.27
2006-09-27	349	350	348	350	3,400	318.18
2006-09-26	349	349	345	347	3,700	315.46
2006-09-25	350	355	345	350	15,500	318.18
2006-09-22	377	377	349	350	15,600	318.18
2006-09-21	405	405	382	382	2,500	347.27
2006-09-20	427	427	403	420	6,200	381.82
2006-09-19	410	430	410	430	2,400	390.91
2006-09-15	417	417	396	410	8,700	372.73
2006-09-14	469	469	407	407	12,000	370
2006-09-13	480	480	470	476	900	432.73
2006-09-12	480	480	480	480	400	436.36
2006-09-11	486	500	476	477	2,400	433.64
2006-09-08	499	499	471	471	4,200	428.18
2006-09-07	504	508	500	500	2,700	454.55
2006-09-06	516	516	505	515	3,600	468.18
2006-09-05	490	516	490	516	900	469.09
2006-09-04	519	520	477	520	4,900	472.73
2006-09-01	510	519	490	519	3,500	471.82
2006-08-31	544	546	510	546	3,100	496.36
2006-08-30	573	573	542	570	2,100	518.18
2006-08-29	624	624	562	590	7,900	536.36
2006-08-28	533	629	530	629	11,000	571.82
2006-08-25	500	530	500	530	1,200	481.82
2006-08-24	499	499	495	499	1,400	453.64
2006-08-23	483	490	483	490	2,600	445.46
2006-08-22	484	484	484	484	100	440
2006-08-21	484	484	483	483	400	439.09
2006-08-18	485	485	480	485	500	440.91
2006-08-17	475	485	460	485	2,700	440.91
2006-08-16	461	470	461	462	1,500	420
2006-08-14	470	473	445	473	1,900	430
2006-08-11	477	477	470	470	400	427.27
2006-08-10	475	477	462	477	900	433.64
2006-08-09	461	474	459	474	1,100	430.91
2006-08-08	477	477	467	467	700	424.55
2006-08-07	485	485	480	480	800	436.36
2006-08-04	490	491	471	491	800	446.36
2006-08-03	475	487	465	485	4,600	440.91
2006-08-02	479	495	470	495	3,700	450
2006-08-01	496	497	467	494	2,200	449.09
2006-07-31	467	496	453	496	6,200	450.91
2006-07-28	455	469	440	442	12,700	401.82
2006-07-27	419	438	419	434	32,800	394.55
2006-07-26	500	540	499	499	1,800	453.64
2006-07-25	550	550	550	550	1,000	500
2006-07-24	594	594	550	550	1,700	500
2006-07-20	645	645	645	645	100	586.36
2006-07-18	620	650	610	648	800	589.09
2006-07-14	650	650	650	650	100	590.91
2006-07-13	661	661	652	652	1,100	592.73
2006-07-12	670	670	670	670	400	609.09
2006-07-11	690	690	690	690	200	627.27
2006-07-10	669	690	669	690	1,100	627.27
2006-07-07	695	695	661	690	5,200	627.27
2006-07-06	651	695	641	695	1,300	631.82
2006-07-05	670	670	655	655	1,900	595.46
2006-07-04	671	680	665	679	1,600	617.27
2006-07-03	670	699	660	665	5,400	604.55
2006-06-29	700	700	700	700	400	636.36
2006-06-28	700	700	700	700	500	636.36
2006-06-27	705	705	705	705	100	640.91
2006-06-23	737	737	737	737	500	670
2006-06-22	737	737	737	737	200	670
2006-06-20	720	720	720	720	300	654.55
2006-06-19	740	740	740	740	100	672.73
2006-06-16	738	748	738	748	1,100	680
2006-06-15	720	740	720	723	500	657.27
2006-06-13	718	730	718	722	300	656.36
2006-06-12	739	747	710	747	2,500	679.09
2006-06-09	700	741	700	741	2,500	673.64
2006-06-08	709	730	709	730	1,200	663.64
2006-06-06	711	741	711	741	500	673.64
2006-06-05	750	750	730	740	1,600	672.73
2006-06-02	760	761	740	761	3,200	691.82
2006-06-01	740	760	740	760	1,100	690.91
2006-05-31	770	770	740	760	2,100	690.91
2006-05-30	749	780	749	780	2,100	709.09
2006-05-29	750	795	750	795	4,000	722.73
2006-05-25	760	760	730	757	1,900	688.18
2006-05-24	760	760	760	760	1,000	690.91
2006-05-23	760	760	730	730	800	663.64
2006-05-19	750	792	750	792	2,100	720
2006-05-18	725	790	725	790	1,500	718.18
2006-05-17	759	790	759	790	1,100	718.18
2006-05-16	770	789	770	789	200	717.27
2006-05-12	768	794	768	794	1,200	721.82
2006-05-11	775	775	768	768	800	698.18
2006-05-10	795	795	795	795	1,300	722.73
2006-05-09	780	795	780	795	2,200	722.73
2006-05-08	777	797	777	787	3,300	715.46
2006-05-02	783	794	783	794	300	721.82
2006-05-01	780	800	780	800	2,900	727.27
2006-04-27	782	800	782	800	1,100	727.27
2006-04-26	797	800	777	800	2,200	727.27
2006-04-25	800	800	800	800	600	727.27
2006-04-24	780	800	780	800	4,300	727.27
2006-04-21	790	800	781	800	1,700	727.27
2006-04-20	799	800	799	800	2,000	727.27
2006-04-19	790	800	790	800	3,100	727.27
2006-04-18	800	800	780	782	1,400	710.91
2006-04-17	800	805	780	805	3,000	731.82
2006-04-14	800	800	799	800	1,700	727.27
2006-04-13	799	799	799	799	900	726.36
2006-04-12	787	795	785	795	2,700	722.73
2006-04-11	799	799	783	796	2,200	723.64
2006-04-10	806	830	780	795	4,500	722.73
2006-04-07	800	800	790	790	1,400	718.18
2006-04-06	806	806	800	800	2,800	727.27
2006-04-05	815	815	810	810	400	736.36
2006-04-04	830	830	823	823	5,500	748.18
2006-04-03	830	830	820	830	2,700	754.55
2006-03-31	824	830	821	830	2,000	754.55
2006-03-30	825	834	825	834	600	758.18
2006-03-29	835	840	835	835	4,400	759.09
2006-03-28	833	833	832	832	2,100	756.36
2006-03-27	825	840	825	840	2,400	763.64
2006-03-24	827	831	827	830	1,400	754.55
2006-03-23	837	845	837	837	700	760.91
2006-03-22	826	840	826	840	1,700	763.64
2006-03-20	850	850	850	850	4,200	772.73
2006-03-17	806	819	806	819	400	744.55
2006-03-16	830	830	826	826	5,200	750.91
2006-03-15	830	850	826	850	1,600	772.73
2006-03-14	840	841	840	840	600	763.64
2006-03-13	856	856	825	856	3,100	778.18
2006-03-10	820	825	820	825	500	750
2006-03-09	799	820	781	820	2,700	745.46
2006-03-08	810	819	810	819	5,600	744.55
2006-03-07	828	833	820	820	6,000	745.46
2006-03-06	820	858	820	858	2,500	780
2006-03-03	860	860	860	860	700	781.82
2006-03-02	855	856	855	855	1,100	777.27
2006-03-01	870	870	855	859	8,200	780.91
2006-02-28	860	870	860	870	3,100	790.91
2006-02-27	870	875	850	865	11,900	786.36
2006-02-24	840	850	838	850	3,500	772.73
2006-02-23	838	840	836	840	2,500	763.64
2006-02-22	849	849	836	837	4,200	760.91
2006-02-21	735	850	720	850	3,400	772.73
2006-02-20	802	815	782	815	4,900	740.91
2006-02-17	840	849	800	810	2,800	736.36
2006-02-16	840	855	840	850	2,600	772.73
2006-02-15	846	860	846	860	5,600	781.82
2006-02-14	860	865	840	849	10,900	771.82
2006-02-13	870	870	850	870	9,800	790.91
2006-02-10	870	870	858	870	12,600	790.91
2006-02-09	858	870	858	870	5,100	790.91
2006-02-08	862	869	862	862	4,900	783.64
2006-02-07	870	870	854	870	45,600	790.91
2006-02-06	850	870	850	870	11,500	790.91
2006-02-03	860	870	860	870	7,900	790.91
2006-02-02	870	870	860	860	14,300	781.82
2006-02-01	860	899	860	899	10,800	817.27
2006-01-31	840	860	831	860	6,000	781.82
2006-01-30	860	861	841	844	5,400	767.27
2006-01-27	820	860	820	860	8,800	781.82
2006-01-26	808	828	805	828	4,100	752.73
2006-01-25	808	828	808	828	7,200	752.73
2006-01-24	780	808	780	808	2,600	734.55
2006-01-23	770	809	770	800	5,200	727.27
2006-01-20	811	837	811	837	2,800	760.91
2006-01-19	770	840	770	840	4,600	763.64
2006-01-18	845	845	778	781	7,200	710
2006-01-17	855	869	850	855	5,000	777.27
2006-01-16	860	865	841	865	8,900	786.36
2006-01-13	835	859	835	859	4,100	780.91
2006-01-12	842	860	832	860	8,000	781.82
2006-01-11	850	853	811	849	7,400	771.82
2006-01-10	859	860	851	853	4,200	775.46
2006-01-06	859	860	840	860	7,400	781.82
2006-01-05	850	859	820	859	10,700	780.91
2006-01-04	848	849	841	849	3,900	771.82

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 [2006年度]

6757 (株)OSGコーポレーションの時系列データ [2006年度]