6757 (株)OSGコーポレーション の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29200200194196400178.18
2008-12-26192192191191700173.64
2008-12-251911921911912,000173.64
2008-12-24190191190191400173.64
2008-12-18190196190196800178.18
2008-12-171971991911971,000179.09
2008-12-16201201200201300182.73
2008-12-15209209200206800187.27
2008-12-12208209208209600190
2008-12-102002202002201,800200
2008-12-092022122022121,200192.73
2008-12-052032202032201,500200
2008-12-04215220215220600200
2008-12-032032182032181,300198.18
2008-12-01220220220220100200
2008-11-28210210210210100190.91
2008-11-26225225225225400204.55
2008-11-252252282252281,800207.27
2008-11-212302302012291,100208.18
2008-11-14230230230230100209.09
2008-11-12235235235235100213.64
2008-11-07222235222235200213.64
2008-11-04225225220220300200
2008-10-30230230230230200209.09
2008-10-29215215210210500190.91
2008-10-28214214214214200194.55
2008-10-27230249230249300226.36
2008-10-242302302302301,600209.09
2008-10-22230230230230200209.09
2008-10-21234239234239700217.27
2008-10-20233233233233100211.82
2008-10-15213233213233200211.82
2008-10-14238238238238200216.36
2008-10-09224229215215300195.46
2008-10-082252302052301,600209.09
2008-10-07201240201240300218.18
2008-10-06223240220240900218.18
2008-10-03268268263263300239.09
2008-09-29268269268269600244.55
2008-09-26260268260268300243.64
2008-09-252592592592591,300235.46
2008-09-22270270245259800235.46
2008-09-18267267267267200242.73
2008-09-172522622422621,300238.18
2008-09-16260260251259300235.46
2008-09-10270270270270100245.46
2008-09-09251267251267400242.73
2008-09-08270270249265900240.91
2008-09-05270270270270100245.46
2008-08-28268268268268200243.64
2008-08-27268268268268200243.64
2008-08-252792792682681,500243.64
2008-08-14279279279279400253.64
2008-08-08290290290290100263.64
2008-08-01271285271285700259.09
2008-07-31280280280280100254.55
2008-07-29267280267280300254.55
2008-07-28285285285285300259.09
2008-07-252852852852853,300259.09
2008-07-23285285285285200259.09
2008-07-22260280260280300254.55
2008-07-18285285285285300259.09
2008-07-17285285285285300259.09
2008-07-16280280280280300254.55
2008-07-15290290280289400262.73
2008-07-142902902902901,500263.64
2008-07-11295295295295200268.18
2008-07-082952952952951,000268.18
2008-07-072922922922922,600265.46
2008-07-04292292292292300265.46
2008-07-03293293293293200266.36
2008-07-01293300293300200272.73
2008-06-30292292292292200265.46
2008-06-27301301300300500272.73
2008-06-263013013013011,200273.64
2008-06-252922922902923,100265.46
2008-06-24290290290290100263.64
2008-06-232902942902941,100267.27
2008-06-20292293292293300266.36
2008-06-19298298292292600265.46
2008-06-183003002912993,000271.82
2008-06-173013012983001,000272.73
2008-06-163013073013013,100273.64
2008-06-11322322322322200292.73
2008-06-10322322314322300292.73
2008-06-063203203133191,400290
2008-06-053253253163203,800290.91
2008-06-04325325325325400295.46
2008-06-03329329325325600295.46
2008-06-023233253233252,100295.46
2008-05-30323323323323100293.64
2008-05-283323323233321,700301.82
2008-05-273253323253321,200301.82
2008-05-263503603503506,900318.18
2008-05-233183233183231,200293.64
2008-05-22318318318318200289.09
2008-05-21314318314318800289.09
2008-05-203113183103181,500289.09
2008-05-1932434830031513,000286.36
2008-05-16313313312312300283.64
2008-05-15315315312312900283.64
2008-05-143273273143142,500285.46
2008-05-133503503173174,000288.18
2008-05-12325335325335800304.55
2008-05-093253253253251,200295.46
2008-05-083103243103243,000294.55
2008-05-07315315310310700281.82
2008-05-02306310306310200281.82
2008-05-01308308307307300279.09
2008-04-303053103053081,200280
2008-04-283053253023254,300295.46
2008-04-25304310304305700277.27
2008-04-243053053003041,400276.36
2008-04-233063063023022,500274.55
2008-04-22311311305310300281.82
2008-04-213053153053152,900286.36
2008-04-183093093013091,900280.91
2008-04-1731131230030517,900277.27
2008-04-163143143003103,500281.82
2008-04-14308310308310300281.82
2008-04-113183403093105,600281.82
2008-04-10314314306313700284.55
2008-04-093253253053151,800286.36
2008-04-08330330330330300300
2008-04-043353353223321,700301.82
2008-04-03335335335335300304.55
2008-04-02335335335335100304.55
2008-04-013353353353351,000304.55
2008-03-31335335335335100304.55
2008-03-283303353303301,300300
2008-03-27330330330330100300
2008-03-263503503223251,200295.46
2008-03-25351351350350900318.18
2008-03-24342342342342100310.91
2008-03-213603603473471,200315.46
2008-03-19350360350360400327.27
2008-03-183603603503531,900320.91
2008-03-17360360360360100327.27
2008-03-14370370360360600327.27
2008-03-13370370360365400331.82
2008-03-123643803643801,400345.46
2008-03-11360365360365200331.82
2008-03-10354365354365500331.82
2008-03-073453793453791,100344.55
2008-03-04340340330330600300
2008-03-033453453403401,000309.09
2008-02-29350350342342500310.91
2008-02-283513523503501,800318.18
2008-02-273603613503503,300318.18
2008-02-26360360360360200327.27
2008-02-253623703603604,200327.27
2008-02-22356360356360700327.27
2008-02-21355355355355400322.73
2008-02-203603653603651,300331.82
2008-02-19370375370375600340.91
2008-02-18360373350373500339.09
2008-02-15371371365365300331.82
2008-02-133703713653711,200337.27
2008-02-08370370370370100336.36
2008-02-07380380370370400336.36
2008-02-054004003903901,100354.55
2008-02-044304304154151,200377.27
2008-02-01370370370370200336.36
2008-01-30369371369371300337.27
2008-01-29369370369370900336.36
2008-01-283443693443691,200335.46
2008-01-25340350340345500313.64
2008-01-24312330305330800300
2008-01-23315315315315600286.36
2008-01-223303303003051,600277.27
2008-01-21330330330330600300
2008-01-183203393203391,700308.18
2008-01-173303403303401,600309.09
2008-01-16330338330338600307.27
2008-01-15365365365365800331.82
2008-01-113973973803802,000345.46
2008-01-10388388388388300352.73
2008-01-09387387380380300345.46
2008-01-08387387387387200351.82
2008-01-073803893743892,100353.64
2008-01-04381381380380400345.46

分割・併合履歴 : [2016-01-15]1株→1.1株