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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 200 | 200 | 194 | 196 | 400 | 178.18 |
| 2008-12-26 | 192 | 192 | 191 | 191 | 700 | 173.64 |
| 2008-12-25 | 191 | 192 | 191 | 191 | 2,000 | 173.64 |
| 2008-12-24 | 190 | 191 | 190 | 191 | 400 | 173.64 |
| 2008-12-18 | 190 | 196 | 190 | 196 | 800 | 178.18 |
| 2008-12-17 | 197 | 199 | 191 | 197 | 1,000 | 179.09 |
| 2008-12-16 | 201 | 201 | 200 | 201 | 300 | 182.73 |
| 2008-12-15 | 209 | 209 | 200 | 206 | 800 | 187.27 |
| 2008-12-12 | 208 | 209 | 208 | 209 | 600 | 190 |
| 2008-12-10 | 200 | 220 | 200 | 220 | 1,800 | 200 |
| 2008-12-09 | 202 | 212 | 202 | 212 | 1,200 | 192.73 |
| 2008-12-05 | 203 | 220 | 203 | 220 | 1,500 | 200 |
| 2008-12-04 | 215 | 220 | 215 | 220 | 600 | 200 |
| 2008-12-03 | 203 | 218 | 203 | 218 | 1,300 | 198.18 |
| 2008-12-01 | 220 | 220 | 220 | 220 | 100 | 200 |
| 2008-11-28 | 210 | 210 | 210 | 210 | 100 | 190.91 |
| 2008-11-26 | 225 | 225 | 225 | 225 | 400 | 204.55 |
| 2008-11-25 | 225 | 228 | 225 | 228 | 1,800 | 207.27 |
| 2008-11-21 | 230 | 230 | 201 | 229 | 1,100 | 208.18 |
| 2008-11-14 | 230 | 230 | 230 | 230 | 100 | 209.09 |
| 2008-11-12 | 235 | 235 | 235 | 235 | 100 | 213.64 |
| 2008-11-07 | 222 | 235 | 222 | 235 | 200 | 213.64 |
| 2008-11-04 | 225 | 225 | 220 | 220 | 300 | 200 |
| 2008-10-30 | 230 | 230 | 230 | 230 | 200 | 209.09 |
| 2008-10-29 | 215 | 215 | 210 | 210 | 500 | 190.91 |
| 2008-10-28 | 214 | 214 | 214 | 214 | 200 | 194.55 |
| 2008-10-27 | 230 | 249 | 230 | 249 | 300 | 226.36 |
| 2008-10-24 | 230 | 230 | 230 | 230 | 1,600 | 209.09 |
| 2008-10-22 | 230 | 230 | 230 | 230 | 200 | 209.09 |
| 2008-10-21 | 234 | 239 | 234 | 239 | 700 | 217.27 |
| 2008-10-20 | 233 | 233 | 233 | 233 | 100 | 211.82 |
| 2008-10-15 | 213 | 233 | 213 | 233 | 200 | 211.82 |
| 2008-10-14 | 238 | 238 | 238 | 238 | 200 | 216.36 |
| 2008-10-09 | 224 | 229 | 215 | 215 | 300 | 195.46 |
| 2008-10-08 | 225 | 230 | 205 | 230 | 1,600 | 209.09 |
| 2008-10-07 | 201 | 240 | 201 | 240 | 300 | 218.18 |
| 2008-10-06 | 223 | 240 | 220 | 240 | 900 | 218.18 |
| 2008-10-03 | 268 | 268 | 263 | 263 | 300 | 239.09 |
| 2008-09-29 | 268 | 269 | 268 | 269 | 600 | 244.55 |
| 2008-09-26 | 260 | 268 | 260 | 268 | 300 | 243.64 |
| 2008-09-25 | 259 | 259 | 259 | 259 | 1,300 | 235.46 |
| 2008-09-22 | 270 | 270 | 245 | 259 | 800 | 235.46 |
| 2008-09-18 | 267 | 267 | 267 | 267 | 200 | 242.73 |
| 2008-09-17 | 252 | 262 | 242 | 262 | 1,300 | 238.18 |
| 2008-09-16 | 260 | 260 | 251 | 259 | 300 | 235.46 |
| 2008-09-10 | 270 | 270 | 270 | 270 | 100 | 245.46 |
| 2008-09-09 | 251 | 267 | 251 | 267 | 400 | 242.73 |
| 2008-09-08 | 270 | 270 | 249 | 265 | 900 | 240.91 |
| 2008-09-05 | 270 | 270 | 270 | 270 | 100 | 245.46 |
| 2008-08-28 | 268 | 268 | 268 | 268 | 200 | 243.64 |
| 2008-08-27 | 268 | 268 | 268 | 268 | 200 | 243.64 |
| 2008-08-25 | 279 | 279 | 268 | 268 | 1,500 | 243.64 |
| 2008-08-14 | 279 | 279 | 279 | 279 | 400 | 253.64 |
| 2008-08-08 | 290 | 290 | 290 | 290 | 100 | 263.64 |
| 2008-08-01 | 271 | 285 | 271 | 285 | 700 | 259.09 |
| 2008-07-31 | 280 | 280 | 280 | 280 | 100 | 254.55 |
| 2008-07-29 | 267 | 280 | 267 | 280 | 300 | 254.55 |
| 2008-07-28 | 285 | 285 | 285 | 285 | 300 | 259.09 |
| 2008-07-25 | 285 | 285 | 285 | 285 | 3,300 | 259.09 |
| 2008-07-23 | 285 | 285 | 285 | 285 | 200 | 259.09 |
| 2008-07-22 | 260 | 280 | 260 | 280 | 300 | 254.55 |
| 2008-07-18 | 285 | 285 | 285 | 285 | 300 | 259.09 |
| 2008-07-17 | 285 | 285 | 285 | 285 | 300 | 259.09 |
| 2008-07-16 | 280 | 280 | 280 | 280 | 300 | 254.55 |
| 2008-07-15 | 290 | 290 | 280 | 289 | 400 | 262.73 |
| 2008-07-14 | 290 | 290 | 290 | 290 | 1,500 | 263.64 |
| 2008-07-11 | 295 | 295 | 295 | 295 | 200 | 268.18 |
| 2008-07-08 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 2008-07-07 | 292 | 292 | 292 | 292 | 2,600 | 265.46 |
| 2008-07-04 | 292 | 292 | 292 | 292 | 300 | 265.46 |
| 2008-07-03 | 293 | 293 | 293 | 293 | 200 | 266.36 |
| 2008-07-01 | 293 | 300 | 293 | 300 | 200 | 272.73 |
| 2008-06-30 | 292 | 292 | 292 | 292 | 200 | 265.46 |
| 2008-06-27 | 301 | 301 | 300 | 300 | 500 | 272.73 |
| 2008-06-26 | 301 | 301 | 301 | 301 | 1,200 | 273.64 |
| 2008-06-25 | 292 | 292 | 290 | 292 | 3,100 | 265.46 |
| 2008-06-24 | 290 | 290 | 290 | 290 | 100 | 263.64 |
| 2008-06-23 | 290 | 294 | 290 | 294 | 1,100 | 267.27 |
| 2008-06-20 | 292 | 293 | 292 | 293 | 300 | 266.36 |
| 2008-06-19 | 298 | 298 | 292 | 292 | 600 | 265.46 |
| 2008-06-18 | 300 | 300 | 291 | 299 | 3,000 | 271.82 |
| 2008-06-17 | 301 | 301 | 298 | 300 | 1,000 | 272.73 |
| 2008-06-16 | 301 | 307 | 301 | 301 | 3,100 | 273.64 |
| 2008-06-11 | 322 | 322 | 322 | 322 | 200 | 292.73 |
| 2008-06-10 | 322 | 322 | 314 | 322 | 300 | 292.73 |
| 2008-06-06 | 320 | 320 | 313 | 319 | 1,400 | 290 |
| 2008-06-05 | 325 | 325 | 316 | 320 | 3,800 | 290.91 |
| 2008-06-04 | 325 | 325 | 325 | 325 | 400 | 295.46 |
| 2008-06-03 | 329 | 329 | 325 | 325 | 600 | 295.46 |
| 2008-06-02 | 323 | 325 | 323 | 325 | 2,100 | 295.46 |
| 2008-05-30 | 323 | 323 | 323 | 323 | 100 | 293.64 |
| 2008-05-28 | 332 | 332 | 323 | 332 | 1,700 | 301.82 |
| 2008-05-27 | 325 | 332 | 325 | 332 | 1,200 | 301.82 |
| 2008-05-26 | 350 | 360 | 350 | 350 | 6,900 | 318.18 |
| 2008-05-23 | 318 | 323 | 318 | 323 | 1,200 | 293.64 |
| 2008-05-22 | 318 | 318 | 318 | 318 | 200 | 289.09 |
| 2008-05-21 | 314 | 318 | 314 | 318 | 800 | 289.09 |
| 2008-05-20 | 311 | 318 | 310 | 318 | 1,500 | 289.09 |
| 2008-05-19 | 324 | 348 | 300 | 315 | 13,000 | 286.36 |
| 2008-05-16 | 313 | 313 | 312 | 312 | 300 | 283.64 |
| 2008-05-15 | 315 | 315 | 312 | 312 | 900 | 283.64 |
| 2008-05-14 | 327 | 327 | 314 | 314 | 2,500 | 285.46 |
| 2008-05-13 | 350 | 350 | 317 | 317 | 4,000 | 288.18 |
| 2008-05-12 | 325 | 335 | 325 | 335 | 800 | 304.55 |
| 2008-05-09 | 325 | 325 | 325 | 325 | 1,200 | 295.46 |
| 2008-05-08 | 310 | 324 | 310 | 324 | 3,000 | 294.55 |
| 2008-05-07 | 315 | 315 | 310 | 310 | 700 | 281.82 |
| 2008-05-02 | 306 | 310 | 306 | 310 | 200 | 281.82 |
| 2008-05-01 | 308 | 308 | 307 | 307 | 300 | 279.09 |
| 2008-04-30 | 305 | 310 | 305 | 308 | 1,200 | 280 |
| 2008-04-28 | 305 | 325 | 302 | 325 | 4,300 | 295.46 |
| 2008-04-25 | 304 | 310 | 304 | 305 | 700 | 277.27 |
| 2008-04-24 | 305 | 305 | 300 | 304 | 1,400 | 276.36 |
| 2008-04-23 | 306 | 306 | 302 | 302 | 2,500 | 274.55 |
| 2008-04-22 | 311 | 311 | 305 | 310 | 300 | 281.82 |
| 2008-04-21 | 305 | 315 | 305 | 315 | 2,900 | 286.36 |
| 2008-04-18 | 309 | 309 | 301 | 309 | 1,900 | 280.91 |
| 2008-04-17 | 311 | 312 | 300 | 305 | 17,900 | 277.27 |
| 2008-04-16 | 314 | 314 | 300 | 310 | 3,500 | 281.82 |
| 2008-04-14 | 308 | 310 | 308 | 310 | 300 | 281.82 |
| 2008-04-11 | 318 | 340 | 309 | 310 | 5,600 | 281.82 |
| 2008-04-10 | 314 | 314 | 306 | 313 | 700 | 284.55 |
| 2008-04-09 | 325 | 325 | 305 | 315 | 1,800 | 286.36 |
| 2008-04-08 | 330 | 330 | 330 | 330 | 300 | 300 |
| 2008-04-04 | 335 | 335 | 322 | 332 | 1,700 | 301.82 |
| 2008-04-03 | 335 | 335 | 335 | 335 | 300 | 304.55 |
| 2008-04-02 | 335 | 335 | 335 | 335 | 100 | 304.55 |
| 2008-04-01 | 335 | 335 | 335 | 335 | 1,000 | 304.55 |
| 2008-03-31 | 335 | 335 | 335 | 335 | 100 | 304.55 |
| 2008-03-28 | 330 | 335 | 330 | 330 | 1,300 | 300 |
| 2008-03-27 | 330 | 330 | 330 | 330 | 100 | 300 |
| 2008-03-26 | 350 | 350 | 322 | 325 | 1,200 | 295.46 |
| 2008-03-25 | 351 | 351 | 350 | 350 | 900 | 318.18 |
| 2008-03-24 | 342 | 342 | 342 | 342 | 100 | 310.91 |
| 2008-03-21 | 360 | 360 | 347 | 347 | 1,200 | 315.46 |
| 2008-03-19 | 350 | 360 | 350 | 360 | 400 | 327.27 |
| 2008-03-18 | 360 | 360 | 350 | 353 | 1,900 | 320.91 |
| 2008-03-17 | 360 | 360 | 360 | 360 | 100 | 327.27 |
| 2008-03-14 | 370 | 370 | 360 | 360 | 600 | 327.27 |
| 2008-03-13 | 370 | 370 | 360 | 365 | 400 | 331.82 |
| 2008-03-12 | 364 | 380 | 364 | 380 | 1,400 | 345.46 |
| 2008-03-11 | 360 | 365 | 360 | 365 | 200 | 331.82 |
| 2008-03-10 | 354 | 365 | 354 | 365 | 500 | 331.82 |
| 2008-03-07 | 345 | 379 | 345 | 379 | 1,100 | 344.55 |
| 2008-03-04 | 340 | 340 | 330 | 330 | 600 | 300 |
| 2008-03-03 | 345 | 345 | 340 | 340 | 1,000 | 309.09 |
| 2008-02-29 | 350 | 350 | 342 | 342 | 500 | 310.91 |
| 2008-02-28 | 351 | 352 | 350 | 350 | 1,800 | 318.18 |
| 2008-02-27 | 360 | 361 | 350 | 350 | 3,300 | 318.18 |
| 2008-02-26 | 360 | 360 | 360 | 360 | 200 | 327.27 |
| 2008-02-25 | 362 | 370 | 360 | 360 | 4,200 | 327.27 |
| 2008-02-22 | 356 | 360 | 356 | 360 | 700 | 327.27 |
| 2008-02-21 | 355 | 355 | 355 | 355 | 400 | 322.73 |
| 2008-02-20 | 360 | 365 | 360 | 365 | 1,300 | 331.82 |
| 2008-02-19 | 370 | 375 | 370 | 375 | 600 | 340.91 |
| 2008-02-18 | 360 | 373 | 350 | 373 | 500 | 339.09 |
| 2008-02-15 | 371 | 371 | 365 | 365 | 300 | 331.82 |
| 2008-02-13 | 370 | 371 | 365 | 371 | 1,200 | 337.27 |
| 2008-02-08 | 370 | 370 | 370 | 370 | 100 | 336.36 |
| 2008-02-07 | 380 | 380 | 370 | 370 | 400 | 336.36 |
| 2008-02-05 | 400 | 400 | 390 | 390 | 1,100 | 354.55 |
| 2008-02-04 | 430 | 430 | 415 | 415 | 1,200 | 377.27 |
| 2008-02-01 | 370 | 370 | 370 | 370 | 200 | 336.36 |
| 2008-01-30 | 369 | 371 | 369 | 371 | 300 | 337.27 |
| 2008-01-29 | 369 | 370 | 369 | 370 | 900 | 336.36 |
| 2008-01-28 | 344 | 369 | 344 | 369 | 1,200 | 335.46 |
| 2008-01-25 | 340 | 350 | 340 | 345 | 500 | 313.64 |
| 2008-01-24 | 312 | 330 | 305 | 330 | 800 | 300 |
| 2008-01-23 | 315 | 315 | 315 | 315 | 600 | 286.36 |
| 2008-01-22 | 330 | 330 | 300 | 305 | 1,600 | 277.27 |
| 2008-01-21 | 330 | 330 | 330 | 330 | 600 | 300 |
| 2008-01-18 | 320 | 339 | 320 | 339 | 1,700 | 308.18 |
| 2008-01-17 | 330 | 340 | 330 | 340 | 1,600 | 309.09 |
| 2008-01-16 | 330 | 338 | 330 | 338 | 600 | 307.27 |
| 2008-01-15 | 365 | 365 | 365 | 365 | 800 | 331.82 |
| 2008-01-11 | 397 | 397 | 380 | 380 | 2,000 | 345.46 |
| 2008-01-10 | 388 | 388 | 388 | 388 | 300 | 352.73 |
| 2008-01-09 | 387 | 387 | 380 | 380 | 300 | 345.46 |
| 2008-01-08 | 387 | 387 | 387 | 387 | 200 | 351.82 |
| 2008-01-07 | 380 | 389 | 374 | 389 | 2,100 | 353.64 |
| 2008-01-04 | 381 | 381 | 380 | 380 | 400 | 345.46 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
