6757 (株)OSGコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 382 | 400 | 382 | 400 | 2,600 | 363.64 |
| 2007-12-27 | 365 | 373 | 355 | 372 | 11,400 | 338.18 |
| 2007-12-26 | 356 | 375 | 351 | 375 | 8,300 | 340.91 |
| 2007-12-25 | 399 | 400 | 389 | 389 | 1,800 | 353.64 |
| 2007-12-21 | 352 | 389 | 352 | 389 | 2,500 | 353.64 |
| 2007-12-20 | 381 | 381 | 381 | 381 | 200 | 346.36 |
| 2007-12-19 | 400 | 400 | 381 | 390 | 1,200 | 354.55 |
| 2007-12-18 | 405 | 405 | 391 | 391 | 1,500 | 355.46 |
| 2007-12-17 | 391 | 420 | 386 | 386 | 2,400 | 350.91 |
| 2007-12-14 | 385 | 394 | 385 | 390 | 3,700 | 354.55 |
| 2007-12-13 | 410 | 410 | 372 | 375 | 5,500 | 340.91 |
| 2007-12-12 | 448 | 448 | 397 | 407 | 17,100 | 370 |
| 2007-12-11 | 390 | 390 | 350 | 369 | 10,700 | 335.46 |
| 2007-12-10 | 345 | 406 | 340 | 385 | 64,000 | 350 |
| 2007-12-07 | 326 | 345 | 326 | 345 | 2,000 | 313.64 |
| 2007-12-06 | 325 | 328 | 325 | 325 | 6,900 | 295.46 |
| 2007-12-04 | 323 | 323 | 323 | 323 | 200 | 293.64 |
| 2007-12-03 | 317 | 322 | 317 | 322 | 2,000 | 292.73 |
| 2007-11-30 | 303 | 318 | 303 | 318 | 3,800 | 289.09 |
| 2007-11-29 | 307 | 307 | 303 | 303 | 1,800 | 275.46 |
| 2007-11-28 | 305 | 315 | 305 | 315 | 1,100 | 286.36 |
| 2007-11-26 | 319 | 319 | 319 | 319 | 300 | 290 |
| 2007-11-22 | 310 | 319 | 300 | 319 | 4,500 | 290 |
| 2007-11-21 | 320 | 320 | 310 | 310 | 200 | 281.82 |
| 2007-11-19 | 311 | 319 | 311 | 319 | 1,200 | 290 |
| 2007-11-16 | 305 | 308 | 305 | 306 | 1,500 | 278.18 |
| 2007-11-15 | 311 | 325 | 311 | 325 | 1,400 | 295.46 |
| 2007-11-14 | 305 | 308 | 301 | 301 | 1,300 | 273.64 |
| 2007-11-13 | 300 | 308 | 300 | 308 | 4,900 | 280 |
| 2007-11-12 | 309 | 324 | 302 | 324 | 2,200 | 294.55 |
| 2007-11-09 | 307 | 319 | 307 | 319 | 1,100 | 290 |
| 2007-11-08 | 310 | 310 | 309 | 309 | 600 | 280.91 |
| 2007-11-07 | 309 | 309 | 309 | 309 | 200 | 280.91 |
| 2007-11-06 | 310 | 315 | 306 | 310 | 3,400 | 281.82 |
| 2007-11-05 | 320 | 320 | 320 | 320 | 400 | 290.91 |
| 2007-11-02 | 326 | 326 | 320 | 320 | 400 | 290.91 |
| 2007-11-01 | 323 | 333 | 320 | 327 | 3,600 | 297.27 |
| 2007-10-31 | 323 | 323 | 320 | 320 | 1,100 | 290.91 |
| 2007-10-30 | 327 | 327 | 326 | 326 | 600 | 296.36 |
| 2007-10-29 | 320 | 330 | 302 | 326 | 9,600 | 296.36 |
| 2007-10-26 | 318 | 318 | 311 | 311 | 800 | 282.73 |
| 2007-10-25 | 315 | 316 | 315 | 316 | 1,200 | 287.27 |
| 2007-10-24 | 311 | 315 | 311 | 315 | 800 | 286.36 |
| 2007-10-23 | 319 | 322 | 315 | 315 | 2,200 | 286.36 |
| 2007-10-22 | 303 | 315 | 301 | 315 | 2,300 | 286.36 |
| 2007-10-19 | 305 | 310 | 305 | 305 | 1,400 | 277.27 |
| 2007-10-18 | 304 | 304 | 301 | 301 | 1,400 | 273.64 |
| 2007-10-17 | 306 | 308 | 306 | 306 | 2,700 | 278.18 |
| 2007-10-16 | 312 | 313 | 305 | 310 | 3,700 | 281.82 |
| 2007-10-15 | 325 | 325 | 310 | 317 | 3,300 | 288.18 |
| 2007-10-12 | 324 | 325 | 320 | 325 | 1,500 | 295.46 |
| 2007-10-11 | 318 | 319 | 318 | 319 | 300 | 290 |
| 2007-10-10 | 315 | 322 | 315 | 315 | 3,700 | 286.36 |
| 2007-10-09 | 315 | 315 | 309 | 309 | 5,500 | 280.91 |
| 2007-10-05 | 317 | 319 | 317 | 319 | 200 | 290 |
| 2007-10-04 | 314 | 318 | 310 | 310 | 4,900 | 281.82 |
| 2007-10-03 | 327 | 327 | 311 | 313 | 2,600 | 284.55 |
| 2007-10-02 | 335 | 336 | 326 | 327 | 2,000 | 297.27 |
| 2007-10-01 | 349 | 349 | 335 | 336 | 2,400 | 305.46 |
| 2007-09-28 | 327 | 340 | 327 | 340 | 2,100 | 309.09 |
| 2007-09-27 | 348 | 350 | 337 | 345 | 16,600 | 313.64 |
| 2007-09-26 | 330 | 340 | 330 | 330 | 7,500 | 300 |
| 2007-09-25 | 320 | 320 | 320 | 320 | 1,500 | 290.91 |
| 2007-09-21 | 320 | 330 | 319 | 320 | 6,700 | 290.91 |
| 2007-09-20 | 310 | 320 | 300 | 320 | 2,600 | 290.91 |
| 2007-09-19 | 316 | 345 | 305 | 320 | 4,400 | 290.91 |
| 2007-09-18 | 304 | 315 | 304 | 315 | 700 | 286.36 |
| 2007-09-14 | 321 | 321 | 306 | 306 | 4,300 | 278.18 |
| 2007-09-13 | 315 | 323 | 310 | 323 | 2,800 | 293.64 |
| 2007-09-12 | 335 | 338 | 315 | 324 | 3,600 | 294.55 |
| 2007-09-11 | 326 | 330 | 315 | 330 | 3,800 | 300 |
| 2007-09-10 | 330 | 333 | 313 | 329 | 5,500 | 299.09 |
| 2007-09-07 | 356 | 365 | 320 | 326 | 48,600 | 296.36 |
| 2007-09-06 | 296 | 296 | 296 | 296 | 900 | 269.09 |
| 2007-09-05 | 296 | 301 | 290 | 296 | 2,700 | 269.09 |
| 2007-09-04 | 306 | 306 | 297 | 297 | 700 | 270 |
| 2007-08-31 | 330 | 330 | 330 | 330 | 100 | 300 |
| 2007-08-29 | 306 | 330 | 306 | 330 | 3,100 | 300 |
| 2007-08-28 | 325 | 328 | 325 | 328 | 1,000 | 298.18 |
| 2007-08-27 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 2007-08-24 | 315 | 315 | 315 | 315 | 2,800 | 286.36 |
| 2007-08-23 | 290 | 315 | 290 | 315 | 2,800 | 286.36 |
| 2007-08-22 | 314 | 314 | 290 | 290 | 1,600 | 263.64 |
| 2007-08-21 | 320 | 320 | 320 | 320 | 900 | 290.91 |
| 2007-08-20 | 285 | 315 | 285 | 315 | 1,400 | 286.36 |
| 2007-08-17 | 319 | 319 | 290 | 290 | 3,300 | 263.64 |
| 2007-08-16 | 300 | 301 | 300 | 300 | 4,000 | 272.73 |
| 2007-08-14 | 305 | 309 | 305 | 307 | 500 | 279.09 |
| 2007-08-13 | 311 | 311 | 310 | 310 | 1,200 | 281.82 |
| 2007-08-10 | 312 | 314 | 312 | 314 | 2,800 | 285.46 |
| 2007-08-09 | 320 | 320 | 314 | 314 | 2,500 | 285.46 |
| 2007-08-08 | 314 | 314 | 314 | 314 | 200 | 285.46 |
| 2007-08-07 | 316 | 317 | 316 | 317 | 400 | 288.18 |
| 2007-08-03 | 329 | 329 | 329 | 329 | 1,000 | 299.09 |
| 2007-08-02 | 330 | 330 | 330 | 330 | 100 | 300 |
| 2007-08-01 | 325 | 325 | 325 | 325 | 100 | 295.46 |
| 2007-07-31 | 320 | 330 | 320 | 330 | 200 | 300 |
| 2007-07-30 | 324 | 325 | 324 | 325 | 300 | 295.46 |
| 2007-07-27 | 319 | 337 | 319 | 325 | 600 | 295.46 |
| 2007-07-26 | 329 | 329 | 314 | 314 | 200 | 285.46 |
| 2007-07-25 | 310 | 329 | 310 | 329 | 4,600 | 299.09 |
| 2007-07-24 | 317 | 317 | 312 | 312 | 300 | 283.64 |
| 2007-07-23 | 335 | 335 | 315 | 320 | 3,900 | 290.91 |
| 2007-07-20 | 340 | 348 | 336 | 340 | 1,400 | 309.09 |
| 2007-07-19 | 333 | 350 | 333 | 350 | 1,300 | 318.18 |
| 2007-07-18 | 338 | 338 | 333 | 333 | 300 | 302.73 |
| 2007-07-17 | 349 | 350 | 340 | 340 | 1,400 | 309.09 |
| 2007-07-13 | 344 | 345 | 344 | 345 | 300 | 313.64 |
| 2007-07-12 | 354 | 354 | 354 | 354 | 600 | 321.82 |
| 2007-07-11 | 345 | 355 | 345 | 354 | 1,900 | 321.82 |
| 2007-07-10 | 345 | 345 | 344 | 345 | 700 | 313.64 |
| 2007-07-09 | 350 | 350 | 350 | 350 | 1,100 | 318.18 |
| 2007-07-06 | 355 | 355 | 350 | 350 | 2,900 | 318.18 |
| 2007-07-05 | 345 | 350 | 337 | 350 | 1,200 | 318.18 |
| 2007-07-04 | 353 | 355 | 333 | 345 | 5,100 | 313.64 |
| 2007-07-03 | 355 | 355 | 347 | 348 | 3,100 | 316.36 |
| 2007-07-02 | 334 | 350 | 327 | 342 | 2,800 | 310.91 |
| 2007-06-29 | 326 | 329 | 325 | 329 | 2,100 | 299.09 |
| 2007-06-28 | 326 | 329 | 326 | 329 | 1,100 | 299.09 |
| 2007-06-27 | 330 | 339 | 320 | 326 | 2,900 | 296.36 |
| 2007-06-26 | 329 | 330 | 323 | 330 | 6,100 | 300 |
| 2007-06-25 | 338 | 344 | 323 | 344 | 9,100 | 312.73 |
| 2007-06-22 | 360 | 360 | 336 | 338 | 9,200 | 307.27 |
| 2007-06-21 | 337 | 369 | 337 | 355 | 27,400 | 322.73 |
| 2007-06-20 | 354 | 375 | 322 | 334 | 47,700 | 303.64 |
| 2007-06-19 | 350 | 355 | 300 | 300 | 16,300 | 272.73 |
| 2007-06-18 | 354 | 375 | 341 | 350 | 35,200 | 318.18 |
| 2007-06-15 | 325 | 380 | 325 | 378 | 65,100 | 343.64 |
| 2007-06-14 | 325 | 325 | 300 | 300 | 1,300 | 272.73 |
| 2007-06-13 | 313 | 315 | 313 | 315 | 2,000 | 286.36 |
| 2007-06-12 | 325 | 325 | 322 | 322 | 700 | 292.73 |
| 2007-06-11 | 300 | 320 | 300 | 320 | 1,500 | 290.91 |
| 2007-06-08 | 299 | 299 | 299 | 299 | 200 | 271.82 |
| 2007-06-07 | 299 | 299 | 299 | 299 | 100 | 271.82 |
| 2007-06-06 | 298 | 298 | 298 | 298 | 100 | 270.91 |
| 2007-06-05 | 309 | 309 | 309 | 309 | 100 | 280.91 |
| 2007-06-04 | 300 | 309 | 292 | 309 | 3,200 | 280.91 |
| 2007-06-01 | 319 | 319 | 310 | 310 | 500 | 281.82 |
| 2007-05-31 | 300 | 309 | 300 | 309 | 300 | 280.91 |
| 2007-05-30 | 299 | 300 | 299 | 300 | 1,800 | 272.73 |
| 2007-05-29 | 325 | 325 | 299 | 299 | 1,900 | 271.82 |
| 2007-05-28 | 297 | 305 | 290 | 305 | 2,100 | 277.27 |
| 2007-05-25 | 290 | 299 | 285 | 299 | 4,200 | 271.82 |
| 2007-05-23 | 292 | 295 | 290 | 290 | 3,000 | 263.64 |
| 2007-05-22 | 328 | 328 | 295 | 295 | 5,700 | 268.18 |
| 2007-05-21 | 295 | 295 | 295 | 295 | 1,600 | 268.18 |
| 2007-05-18 | 300 | 301 | 290 | 290 | 7,300 | 263.64 |
| 2007-05-17 | 310 | 315 | 305 | 315 | 3,200 | 286.36 |
| 2007-05-16 | 310 | 315 | 310 | 315 | 1,700 | 286.36 |
| 2007-05-15 | 326 | 327 | 310 | 310 | 3,000 | 281.82 |
| 2007-05-14 | 320 | 328 | 290 | 328 | 4,200 | 298.18 |
| 2007-05-11 | 330 | 330 | 326 | 330 | 4,700 | 300 |
| 2007-05-10 | 360 | 360 | 325 | 345 | 11,300 | 313.64 |
| 2007-05-09 | 290 | 365 | 289 | 360 | 18,800 | 327.27 |
| 2007-05-08 | 269 | 290 | 269 | 290 | 4,200 | 263.64 |
| 2007-05-07 | 268 | 269 | 260 | 269 | 3,400 | 244.55 |
| 2007-05-02 | 268 | 268 | 268 | 268 | 200 | 243.64 |
| 2007-05-01 | 260 | 268 | 260 | 268 | 1,600 | 243.64 |
| 2007-04-27 | 254 | 260 | 254 | 260 | 2,100 | 236.36 |
| 2007-04-26 | 260 | 261 | 251 | 261 | 3,700 | 237.27 |
| 2007-04-25 | 250 | 260 | 250 | 260 | 4,200 | 236.36 |
| 2007-04-24 | 234 | 245 | 220 | 245 | 2,300 | 222.73 |
| 2007-04-23 | 246 | 246 | 221 | 244 | 1,100 | 221.82 |
| 2007-04-20 | 250 | 250 | 248 | 248 | 1,200 | 225.46 |
| 2007-04-19 | 248 | 248 | 248 | 248 | 100 | 225.46 |
| 2007-04-18 | 243 | 243 | 243 | 243 | 100 | 220.91 |
| 2007-04-17 | 250 | 251 | 243 | 243 | 1,300 | 220.91 |
| 2007-04-16 | 243 | 243 | 223 | 243 | 1,800 | 220.91 |
| 2007-04-13 | 237 | 238 | 222 | 238 | 1,200 | 216.36 |
| 2007-04-12 | 225 | 237 | 225 | 237 | 1,000 | 215.46 |
| 2007-04-11 | 224 | 225 | 214 | 225 | 2,700 | 204.55 |
| 2007-04-10 | 214 | 214 | 212 | 214 | 1,500 | 194.55 |
| 2007-04-09 | 209 | 212 | 207 | 212 | 12,400 | 192.73 |
| 2007-04-06 | 224 | 224 | 210 | 222 | 1,800 | 201.82 |
| 2007-04-05 | 223 | 225 | 222 | 225 | 600 | 204.55 |
| 2007-04-04 | 234 | 234 | 234 | 234 | 100 | 212.73 |
| 2007-04-03 | 225 | 234 | 211 | 234 | 3,200 | 212.73 |
| 2007-04-02 | 229 | 229 | 228 | 228 | 200 | 207.27 |
| 2007-03-30 | 223 | 229 | 223 | 229 | 700 | 208.18 |
| 2007-03-29 | 219 | 229 | 219 | 229 | 300 | 208.18 |
| 2007-03-28 | 221 | 230 | 221 | 230 | 300 | 209.09 |
| 2007-03-27 | 230 | 230 | 220 | 230 | 900 | 209.09 |
| 2007-03-26 | 236 | 236 | 230 | 230 | 6,200 | 209.09 |
| 2007-03-23 | 236 | 236 | 231 | 236 | 2,600 | 214.55 |
| 2007-03-22 | 237 | 237 | 235 | 236 | 8,300 | 214.55 |
| 2007-03-20 | 236 | 240 | 236 | 240 | 200 | 218.18 |
| 2007-03-19 | 236 | 236 | 236 | 236 | 100 | 214.55 |
| 2007-03-16 | 235 | 236 | 235 | 236 | 300 | 214.55 |
| 2007-03-15 | 237 | 237 | 234 | 235 | 1,300 | 213.64 |
| 2007-03-14 | 240 | 240 | 235 | 235 | 900 | 213.64 |
| 2007-03-13 | 242 | 242 | 242 | 242 | 1,000 | 220 |
| 2007-03-12 | 248 | 248 | 244 | 244 | 2,500 | 221.82 |
| 2007-03-09 | 241 | 241 | 237 | 237 | 600 | 215.46 |
| 2007-03-08 | 248 | 248 | 246 | 247 | 300 | 224.55 |
| 2007-03-07 | 248 | 248 | 248 | 248 | 100 | 225.46 |
| 2007-03-06 | 237 | 249 | 235 | 249 | 2,400 | 226.36 |
| 2007-03-05 | 245 | 245 | 234 | 245 | 2,000 | 222.73 |
| 2007-03-02 | 245 | 245 | 245 | 245 | 400 | 222.73 |
| 2007-03-01 | 250 | 250 | 250 | 250 | 200 | 227.27 |
| 2007-02-28 | 250 | 255 | 250 | 250 | 1,600 | 227.27 |
| 2007-02-27 | 254 | 255 | 254 | 255 | 2,000 | 231.82 |
| 2007-02-26 | 260 | 260 | 251 | 253 | 4,500 | 230 |
| 2007-02-23 | 257 | 260 | 257 | 260 | 3,400 | 236.36 |
| 2007-02-22 | 253 | 258 | 253 | 258 | 600 | 234.55 |
| 2007-02-21 | 258 | 260 | 258 | 260 | 900 | 236.36 |
| 2007-02-20 | 258 | 260 | 253 | 260 | 2,700 | 236.36 |
| 2007-02-19 | 260 | 260 | 251 | 260 | 3,500 | 236.36 |
| 2007-02-16 | 257 | 265 | 257 | 261 | 5,100 | 237.27 |
| 2007-02-15 | 265 | 265 | 257 | 257 | 400 | 233.64 |
| 2007-02-13 | 270 | 270 | 260 | 269 | 8,400 | 244.55 |
| 2007-02-09 | 268 | 273 | 268 | 273 | 2,100 | 248.18 |
| 2007-02-08 | 278 | 278 | 265 | 278 | 4,700 | 252.73 |
| 2007-02-07 | 270 | 276 | 270 | 275 | 37,300 | 250 |
| 2007-02-06 | 263 | 270 | 262 | 270 | 2,300 | 245.46 |
| 2007-02-05 | 263 | 263 | 262 | 263 | 1,000 | 239.09 |
| 2007-02-02 | 269 | 270 | 259 | 270 | 1,700 | 245.46 |
| 2007-02-01 | 257 | 270 | 256 | 270 | 2,300 | 245.46 |
| 2007-01-31 | 260 | 260 | 249 | 260 | 1,100 | 236.36 |
| 2007-01-30 | 266 | 266 | 265 | 265 | 600 | 240.91 |
| 2007-01-29 | 264 | 268 | 260 | 268 | 5,600 | 243.64 |
| 2007-01-26 | 263 | 269 | 261 | 269 | 1,500 | 244.55 |
| 2007-01-25 | 270 | 271 | 265 | 271 | 2,700 | 246.36 |
| 2007-01-23 | 270 | 270 | 266 | 270 | 1,500 | 245.46 |
| 2007-01-22 | 269 | 273 | 262 | 273 | 2,800 | 248.18 |
| 2007-01-18 | 264 | 269 | 264 | 269 | 1,200 | 244.55 |
| 2007-01-17 | 258 | 265 | 258 | 265 | 2,500 | 240.91 |
| 2007-01-16 | 255 | 259 | 254 | 259 | 1,500 | 235.46 |
| 2007-01-15 | 259 | 259 | 254 | 255 | 500 | 231.82 |
| 2007-01-12 | 263 | 265 | 263 | 263 | 1,400 | 239.09 |
| 2007-01-11 | 263 | 265 | 260 | 265 | 1,400 | 240.91 |
| 2007-01-10 | 265 | 265 | 265 | 265 | 600 | 240.91 |
| 2007-01-09 | 263 | 267 | 255 | 266 | 3,600 | 241.82 |
| 2007-01-05 | 259 | 273 | 258 | 273 | 1,900 | 248.18 |
| 2007-01-04 | 276 | 276 | 273 | 273 | 3,000 | 248.18 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
