6757 (株)OSGコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 329 | 338 | 326 | 338 | 7,600 | 307.27 |
| 2009-12-29 | 321 | 326 | 321 | 325 | 3,100 | 295.46 |
| 2009-12-28 | 325 | 328 | 314 | 321 | 7,200 | 291.82 |
| 2009-12-25 | 310 | 310 | 305 | 307 | 1,700 | 279.09 |
| 2009-12-24 | 313 | 313 | 300 | 310 | 1,200 | 281.82 |
| 2009-12-22 | 310 | 313 | 310 | 313 | 1,100 | 284.55 |
| 2009-12-21 | 302 | 308 | 300 | 300 | 7,600 | 272.73 |
| 2009-12-18 | 307 | 307 | 303 | 303 | 2,100 | 275.46 |
| 2009-12-17 | 308 | 325 | 308 | 309 | 12,800 | 280.91 |
| 2009-12-16 | 306 | 309 | 305 | 305 | 5,100 | 277.27 |
| 2009-12-15 | 313 | 313 | 307 | 307 | 7,300 | 279.09 |
| 2009-12-14 | 312 | 313 | 310 | 313 | 6,200 | 284.55 |
| 2009-12-11 | 305 | 313 | 305 | 312 | 5,400 | 283.64 |
| 2009-12-10 | 312 | 313 | 311 | 313 | 1,900 | 284.55 |
| 2009-12-09 | 319 | 319 | 310 | 315 | 1,300 | 286.36 |
| 2009-12-08 | 322 | 322 | 317 | 322 | 900 | 292.73 |
| 2009-12-07 | 335 | 335 | 312 | 322 | 3,600 | 292.73 |
| 2009-12-04 | 330 | 340 | 304 | 306 | 17,100 | 278.18 |
| 2009-12-03 | 300 | 335 | 300 | 320 | 8,800 | 290.91 |
| 2009-12-02 | 295 | 295 | 294 | 295 | 1,900 | 268.18 |
| 2009-12-01 | 285 | 291 | 285 | 291 | 3,300 | 264.55 |
| 2009-11-30 | 292 | 292 | 290 | 290 | 900 | 263.64 |
| 2009-11-27 | 293 | 293 | 292 | 292 | 1,500 | 265.46 |
| 2009-11-26 | 293 | 293 | 293 | 293 | 400 | 266.36 |
| 2009-11-25 | 294 | 295 | 294 | 294 | 5,400 | 267.27 |
| 2009-11-24 | 255 | 295 | 255 | 294 | 2,100 | 267.27 |
| 2009-11-20 | 250 | 260 | 250 | 260 | 1,600 | 236.36 |
| 2009-11-19 | 243 | 260 | 243 | 260 | 1,400 | 236.36 |
| 2009-11-18 | 265 | 265 | 263 | 263 | 2,300 | 239.09 |
| 2009-11-17 | 266 | 273 | 263 | 265 | 600 | 240.91 |
| 2009-11-16 | 275 | 275 | 265 | 275 | 9,100 | 250 |
| 2009-11-13 | 283 | 284 | 275 | 284 | 600 | 258.18 |
| 2009-11-12 | 288 | 288 | 275 | 283 | 3,800 | 257.27 |
| 2009-11-11 | 281 | 291 | 275 | 287 | 12,200 | 260.91 |
| 2009-11-10 | 291 | 291 | 280 | 290 | 19,300 | 263.64 |
| 2009-11-09 | 290 | 290 | 281 | 290 | 6,700 | 263.64 |
| 2009-11-06 | 304 | 304 | 282 | 290 | 1,700 | 263.64 |
| 2009-11-05 | 310 | 310 | 280 | 290 | 7,700 | 263.64 |
| 2009-11-04 | 312 | 312 | 305 | 305 | 700 | 277.27 |
| 2009-11-02 | 304 | 312 | 300 | 312 | 1,500 | 283.64 |
| 2009-10-30 | 310 | 310 | 308 | 308 | 500 | 280 |
| 2009-10-29 | 311 | 316 | 306 | 316 | 1,000 | 287.27 |
| 2009-10-28 | 318 | 318 | 318 | 318 | 100 | 289.09 |
| 2009-10-27 | 310 | 314 | 310 | 314 | 800 | 285.46 |
| 2009-10-26 | 321 | 321 | 320 | 320 | 1,100 | 290.91 |
| 2009-10-23 | 319 | 320 | 317 | 317 | 2,100 | 288.18 |
| 2009-10-22 | 317 | 317 | 317 | 317 | 100 | 288.18 |
| 2009-10-21 | 315 | 320 | 315 | 315 | 500 | 286.36 |
| 2009-10-20 | 315 | 319 | 315 | 315 | 900 | 286.36 |
| 2009-10-19 | 318 | 319 | 318 | 319 | 500 | 290 |
| 2009-10-15 | 320 | 325 | 320 | 325 | 3,900 | 295.46 |
| 2009-10-14 | 320 | 320 | 311 | 314 | 3,100 | 285.46 |
| 2009-10-13 | 308 | 313 | 308 | 313 | 200 | 284.55 |
| 2009-10-09 | 325 | 325 | 310 | 320 | 1,400 | 290.91 |
| 2009-10-07 | 305 | 318 | 305 | 318 | 400 | 289.09 |
| 2009-10-06 | 324 | 324 | 308 | 320 | 3,900 | 290.91 |
| 2009-10-05 | 329 | 329 | 324 | 324 | 300 | 294.55 |
| 2009-10-02 | 315 | 330 | 315 | 330 | 500 | 300 |
| 2009-10-01 | 325 | 340 | 325 | 340 | 1,300 | 309.09 |
| 2009-09-30 | 334 | 334 | 310 | 330 | 3,600 | 300 |
| 2009-09-29 | 333 | 334 | 333 | 334 | 200 | 303.64 |
| 2009-09-28 | 349 | 349 | 320 | 335 | 4,900 | 304.55 |
| 2009-09-25 | 350 | 350 | 350 | 350 | 900 | 318.18 |
| 2009-09-18 | 350 | 357 | 344 | 357 | 4,600 | 324.55 |
| 2009-09-17 | 350 | 364 | 340 | 355 | 8,400 | 322.73 |
| 2009-09-16 | 353 | 354 | 335 | 353 | 8,600 | 320.91 |
| 2009-09-15 | 355 | 355 | 333 | 354 | 4,000 | 321.82 |
| 2009-09-14 | 348 | 364 | 348 | 355 | 5,000 | 322.73 |
| 2009-09-11 | 322 | 335 | 322 | 333 | 6,300 | 302.73 |
| 2009-09-10 | 335 | 340 | 327 | 327 | 19,400 | 297.27 |
| 2009-09-09 | 365 | 365 | 342 | 345 | 16,900 | 313.64 |
| 2009-09-08 | 389 | 394 | 338 | 365 | 90,200 | 331.82 |
| 2009-09-07 | 384 | 384 | 384 | 384 | 51,300 | 349.09 |
| 2009-09-04 | 304 | 304 | 304 | 304 | 3,400 | 276.36 |
| 2009-09-03 | 224 | 224 | 224 | 224 | 1,100 | 203.64 |
| 2009-09-01 | 222 | 224 | 222 | 224 | 500 | 203.64 |
| 2009-08-31 | 212 | 222 | 212 | 222 | 1,700 | 201.82 |
| 2009-08-28 | 227 | 227 | 227 | 227 | 100 | 206.36 |
| 2009-08-27 | 220 | 227 | 220 | 227 | 1,300 | 206.36 |
| 2009-08-26 | 226 | 227 | 220 | 220 | 1,600 | 200 |
| 2009-08-25 | 227 | 227 | 227 | 227 | 2,400 | 206.36 |
| 2009-08-24 | 227 | 227 | 222 | 227 | 1,300 | 206.36 |
| 2009-08-21 | 225 | 227 | 225 | 227 | 1,200 | 206.36 |
| 2009-08-19 | 225 | 227 | 225 | 227 | 300 | 206.36 |
| 2009-08-18 | 228 | 228 | 227 | 228 | 2,900 | 207.27 |
| 2009-08-17 | 231 | 231 | 228 | 228 | 1,200 | 207.27 |
| 2009-08-14 | 231 | 231 | 231 | 231 | 400 | 210 |
| 2009-08-13 | 230 | 233 | 225 | 233 | 1,900 | 211.82 |
| 2009-08-11 | 229 | 229 | 229 | 229 | 100 | 208.18 |
| 2009-08-10 | 219 | 230 | 219 | 230 | 2,100 | 209.09 |
| 2009-08-04 | 219 | 219 | 219 | 219 | 2,100 | 199.09 |
| 2009-07-31 | 219 | 219 | 219 | 219 | 100 | 199.09 |
| 2009-07-30 | 217 | 217 | 217 | 217 | 500 | 197.27 |
| 2009-07-29 | 216 | 217 | 216 | 217 | 1,800 | 197.27 |
| 2009-07-28 | 217 | 217 | 217 | 217 | 500 | 197.27 |
| 2009-07-27 | 217 | 217 | 217 | 217 | 1,000 | 197.27 |
| 2009-07-24 | 205 | 205 | 205 | 205 | 1,000 | 186.36 |
| 2009-07-23 | 205 | 205 | 205 | 205 | 400 | 186.36 |
| 2009-07-21 | 210 | 210 | 210 | 210 | 200 | 190.91 |
| 2009-07-14 | 215 | 215 | 214 | 215 | 600 | 195.46 |
| 2009-07-13 | 201 | 216 | 200 | 216 | 1,400 | 196.36 |
| 2009-07-10 | 206 | 206 | 206 | 206 | 100 | 187.27 |
| 2009-07-09 | 216 | 216 | 206 | 214 | 1,100 | 194.55 |
| 2009-07-08 | 220 | 220 | 210 | 220 | 1,700 | 200 |
| 2009-07-07 | 225 | 225 | 225 | 225 | 2,700 | 204.55 |
| 2009-07-06 | 229 | 229 | 225 | 225 | 2,300 | 204.55 |
| 2009-07-03 | 227 | 229 | 214 | 229 | 2,200 | 208.18 |
| 2009-07-02 | 230 | 240 | 212 | 229 | 5,200 | 208.18 |
| 2009-07-01 | 207 | 207 | 205 | 205 | 2,100 | 186.36 |
| 2009-06-30 | 200 | 210 | 200 | 210 | 3,700 | 190.91 |
| 2009-06-29 | 192 | 205 | 192 | 205 | 4,600 | 186.36 |
| 2009-06-26 | 192 | 192 | 192 | 192 | 200 | 174.55 |
| 2009-06-25 | 192 | 192 | 190 | 192 | 8,600 | 174.55 |
| 2009-06-23 | 186 | 190 | 186 | 190 | 6,000 | 172.73 |
| 2009-06-22 | 187 | 187 | 187 | 187 | 400 | 170 |
| 2009-06-19 | 190 | 190 | 189 | 189 | 600 | 171.82 |
| 2009-06-18 | 190 | 192 | 190 | 191 | 8,400 | 173.64 |
| 2009-06-17 | 192 | 192 | 184 | 192 | 6,600 | 174.55 |
| 2009-06-16 | 190 | 194 | 190 | 192 | 4,400 | 174.55 |
| 2009-06-15 | 184 | 190 | 184 | 190 | 2,800 | 172.73 |
| 2009-06-12 | 174 | 189 | 174 | 184 | 4,200 | 167.27 |
| 2009-06-11 | 182 | 182 | 172 | 177 | 2,300 | 160.91 |
| 2009-06-10 | 183 | 183 | 175 | 183 | 1,700 | 166.36 |
| 2009-06-09 | 174 | 183 | 170 | 183 | 4,300 | 166.36 |
| 2009-06-08 | 168 | 184 | 168 | 184 | 6,300 | 167.27 |
| 2009-06-05 | 170 | 170 | 170 | 170 | 1,000 | 154.55 |
| 2009-06-04 | 170 | 173 | 162 | 162 | 5,700 | 147.27 |
| 2009-06-03 | 167 | 170 | 167 | 170 | 1,200 | 154.55 |
| 2009-06-02 | 161 | 170 | 161 | 170 | 3,800 | 154.55 |
| 2009-06-01 | 155 | 164 | 155 | 156 | 6,600 | 141.82 |
| 2009-05-29 | 148 | 154 | 145 | 145 | 21,800 | 131.82 |
| 2009-05-28 | 150 | 150 | 150 | 150 | 100 | 136.36 |
| 2009-05-27 | 152 | 153 | 150 | 150 | 4,100 | 136.36 |
| 2009-05-26 | 155 | 159 | 142 | 150 | 3,800 | 136.36 |
| 2009-05-25 | 156 | 156 | 155 | 155 | 2,200 | 140.91 |
| 2009-05-20 | 155 | 155 | 155 | 155 | 400 | 140.91 |
| 2009-05-19 | 158 | 158 | 155 | 155 | 2,000 | 140.91 |
| 2009-05-18 | 158 | 158 | 158 | 158 | 100 | 143.64 |
| 2009-05-14 | 170 | 170 | 156 | 170 | 1,800 | 154.55 |
| 2009-05-13 | 162 | 165 | 162 | 165 | 5,000 | 150 |
| 2009-05-12 | 155 | 162 | 153 | 162 | 3,500 | 147.27 |
| 2009-05-11 | 157 | 157 | 152 | 153 | 2,300 | 139.09 |
| 2009-05-08 | 160 | 160 | 152 | 160 | 4,500 | 145.46 |
| 2009-05-07 | 153 | 161 | 152 | 161 | 18,100 | 146.36 |
| 2009-05-01 | 153 | 153 | 153 | 153 | 300 | 139.09 |
| 2009-04-30 | 144 | 144 | 144 | 144 | 200 | 130.91 |
| 2009-04-28 | 140 | 145 | 140 | 145 | 400 | 131.82 |
| 2009-04-27 | 145 | 145 | 145 | 145 | 600 | 131.82 |
| 2009-04-24 | 151 | 151 | 142 | 145 | 2,400 | 131.82 |
| 2009-04-23 | 151 | 151 | 151 | 151 | 300 | 137.27 |
| 2009-04-22 | 140 | 150 | 140 | 150 | 200 | 136.36 |
| 2009-04-21 | 150 | 150 | 150 | 150 | 600 | 136.36 |
| 2009-04-20 | 138 | 153 | 138 | 153 | 1,700 | 139.09 |
| 2009-04-17 | 137 | 137 | 137 | 137 | 500 | 124.55 |
| 2009-04-16 | 140 | 140 | 136 | 136 | 400 | 123.64 |
| 2009-04-15 | 143 | 143 | 138 | 138 | 6,600 | 125.46 |
| 2009-04-14 | 141 | 152 | 141 | 142 | 7,100 | 129.09 |
| 2009-04-13 | 140 | 140 | 140 | 140 | 1,100 | 127.27 |
| 2009-04-10 | 141 | 141 | 141 | 141 | 500 | 128.18 |
| 2009-04-09 | 148 | 148 | 140 | 140 | 1,400 | 127.27 |
| 2009-04-08 | 141 | 148 | 138 | 148 | 11,100 | 134.55 |
| 2009-04-07 | 143 | 145 | 143 | 145 | 600 | 131.82 |
| 2009-04-06 | 142 | 145 | 142 | 145 | 1,400 | 131.82 |
| 2009-04-03 | 145 | 151 | 141 | 141 | 300 | 128.18 |
| 2009-04-02 | 130 | 135 | 130 | 135 | 5,200 | 122.73 |
| 2009-04-01 | 151 | 151 | 151 | 151 | 100 | 137.27 |
| 2009-03-30 | 155 | 155 | 151 | 151 | 5,100 | 137.27 |
| 2009-03-27 | 155 | 155 | 155 | 155 | 100 | 140.91 |
| 2009-03-26 | 156 | 156 | 156 | 156 | 3,500 | 141.82 |
| 2009-03-25 | 155 | 156 | 155 | 156 | 4,500 | 141.82 |
| 2009-03-24 | 150 | 155 | 150 | 155 | 500 | 140.91 |
| 2009-03-19 | 147 | 147 | 147 | 147 | 1,000 | 133.64 |
| 2009-03-18 | 146 | 147 | 146 | 147 | 300 | 133.64 |
| 2009-03-16 | 150 | 151 | 150 | 151 | 300 | 137.27 |
| 2009-03-04 | 165 | 165 | 165 | 165 | 100 | 150 |
| 2009-03-03 | 160 | 160 | 160 | 160 | 100 | 145.46 |
| 2009-02-26 | 160 | 160 | 160 | 160 | 500 | 145.46 |
| 2009-02-25 | 159 | 160 | 159 | 160 | 5,700 | 145.46 |
| 2009-02-23 | 159 | 160 | 159 | 160 | 600 | 145.46 |
| 2009-02-19 | 151 | 160 | 150 | 160 | 500 | 145.46 |
| 2009-02-16 | 159 | 159 | 158 | 158 | 700 | 143.64 |
| 2009-02-12 | 161 | 165 | 161 | 164 | 1,500 | 149.09 |
| 2009-02-10 | 152 | 160 | 152 | 160 | 700 | 145.46 |
| 2009-02-09 | 151 | 151 | 151 | 151 | 200 | 137.27 |
| 2009-02-05 | 150 | 151 | 121 | 151 | 3,100 | 137.27 |
| 2009-02-02 | 160 | 161 | 160 | 161 | 400 | 146.36 |
| 2009-01-30 | 155 | 169 | 155 | 169 | 400 | 153.64 |
| 2009-01-26 | 182 | 183 | 182 | 183 | 900 | 166.36 |
| 2009-01-23 | 183 | 183 | 182 | 182 | 2,100 | 165.46 |
| 2009-01-22 | 182 | 182 | 182 | 182 | 200 | 165.46 |
| 2009-01-21 | 183 | 183 | 180 | 181 | 600 | 164.55 |
| 2009-01-20 | 186 | 186 | 182 | 183 | 700 | 166.36 |
| 2009-01-19 | 186 | 186 | 186 | 186 | 400 | 169.09 |
| 2009-01-16 | 185 | 186 | 185 | 186 | 600 | 169.09 |
| 2009-01-15 | 185 | 186 | 185 | 186 | 300 | 169.09 |
| 2009-01-14 | 186 | 187 | 186 | 187 | 300 | 170 |
| 2009-01-13 | 191 | 191 | 190 | 190 | 300 | 172.73 |
| 2009-01-08 | 200 | 200 | 200 | 200 | 200 | 181.82 |
| 2009-01-07 | 201 | 201 | 200 | 200 | 3,800 | 181.82 |
| 2009-01-06 | 190 | 200 | 190 | 200 | 500 | 181.82 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
