6757 (株)OSGコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	436	448	436	443	8,600	402.73
2010-12-29	436	437	433	437	13,700	397.27
2010-12-28	436	437	425	436	21,500	396.36
2010-12-27	437	440	431	436	17,100	396.36
2010-12-24	437	437	431	437	11,900	397.27
2010-12-22	437	439	428	437	5,300	397.27
2010-12-21	432	439	425	438	8,300	398.18
2010-12-20	425	439	425	436	9,300	396.36
2010-12-17	440	444	424	424	20,000	385.46
2010-12-16	429	448	427	440	26,300	400
2010-12-15	415	430	414	428	22,000	389.09
2010-12-14	399	410	397	410	21,200	372.73
2010-12-13	380	398	376	396	19,800	360
2010-12-10	370	375	369	375	10,000	340.91
2010-12-09	368	373	368	373	9,800	339.09
2010-12-08	370	375	367	368	29,500	334.55
2010-12-07	380	385	371	378	18,700	343.64
2010-12-06	359	380	359	380	40,100	345.46
2010-12-03	359	359	343	351	12,200	319.09
2010-12-02	349	355	349	354	10,800	321.82
2010-12-01	350	350	348	349	1,100	317.27
2010-11-30	347	350	344	350	3,100	318.18
2010-11-29	344	346	341	346	11,100	314.55
2010-11-26	340	342	337	342	8,300	310.91
2010-11-25	345	345	340	340	3,800	309.09
2010-11-24	335	342	335	340	6,500	309.09
2010-11-22	340	345	337	340	10,200	309.09
2010-11-19	333	338	330	331	1,600	300.91
2010-11-18	321	330	321	329	2,900	299.09
2010-11-17	320	321	320	320	4,400	290.91
2010-11-16	322	323	321	321	1,600	291.82
2010-11-15	321	321	321	321	500	291.82
2010-11-12	322	322	321	321	2,500	291.82
2010-11-11	329	330	321	321	7,800	291.82
2010-11-10	324	330	324	324	3,200	294.55
2010-11-08	327	327	320	324	2,300	294.55
2010-11-05	320	323	316	316	900	287.27
2010-11-04	316	316	315	315	2,000	286.36
2010-11-02	318	320	316	316	3,700	287.27
2010-11-01	320	320	318	318	1,100	289.09
2010-10-29	319	319	318	318	1,100	289.09
2010-10-28	322	325	318	321	3,900	291.82
2010-10-27	317	318	315	318	2,100	289.09
2010-10-26	315	320	315	317	1,500	288.18
2010-10-25	319	319	315	315	2,100	286.36
2010-10-22	321	321	315	315	2,100	286.36
2010-10-21	312	317	310	315	5,100	286.36
2010-10-20	320	320	320	320	800	290.91
2010-10-19	320	320	313	313	500	284.55
2010-10-18	315	315	311	315	1,600	286.36
2010-10-15	324	324	315	315	1,200	286.36
2010-10-14	316	320	310	320	4,300	290.91
2010-10-12	331	331	316	320	3,400	290.91
2010-10-08	325	328	320	325	2,900	295.46
2010-10-06	325	326	325	326	1,100	296.36
2010-10-05	329	329	329	329	100	299.09
2010-10-04	325	325	320	325	4,400	295.46
2010-10-01	339	339	326	328	2,500	298.18
2010-09-30	330	330	322	323	3,100	293.64
2010-09-29	336	336	320	327	10,900	297.27
2010-09-28	334	337	327	337	4,400	306.36
2010-09-27	337	337	329	329	900	299.09
2010-09-24	337	340	321	329	12,000	299.09
2010-09-22	330	337	330	337	1,000	306.36
2010-09-21	325	355	325	339	7,100	308.18
2010-09-17	329	329	325	325	1,800	295.46
2010-09-16	325	329	323	329	2,000	299.09
2010-09-15	319	325	319	325	900	295.46
2010-09-14	320	321	318	319	3,000	290
2010-09-13	330	330	325	325	2,000	295.46
2010-09-10	322	328	318	319	2,600	290
2010-09-09	318	326	315	320	3,900	290.91
2010-09-08	345	350	316	322	17,900	292.73
2010-09-07	344	360	327	344	65,700	312.73
2010-09-06	280	280	280	280	1,200	254.55
2010-09-03	279	279	279	279	100	253.64
2010-09-01	274	274	274	274	100	249.09
2010-08-30	265	280	265	275	1,300	250
2010-08-27	265	265	265	265	100	240.91
2010-08-26	265	265	265	265	200	240.91
2010-08-25	266	266	265	265	1,500	240.91
2010-08-24	265	265	265	265	100	240.91
2010-08-23	264	264	260	260	200	236.36
2010-08-20	262	262	262	262	100	238.18
2010-08-19	264	264	264	264	1,900	240
2010-08-18	264	264	264	264	3,700	240
2010-08-17	270	270	269	269	1,200	244.55
2010-08-16	265	265	265	265	900	240.91
2010-08-13	270	271	267	271	4,100	246.36
2010-08-12	273	275	273	275	200	250
2010-08-11	273	273	273	273	100	248.18
2010-08-10	285	285	277	277	3,000	251.82
2010-08-06	286	286	285	285	300	259.09
2010-08-05	291	291	291	291	200	264.55
2010-08-03	290	290	290	290	400	263.64
2010-07-29	296	296	296	296	900	269.09
2010-07-28	295	295	294	294	300	267.27
2010-07-27	294	294	294	294	200	267.27
2010-07-26	293	293	293	293	200	266.36
2010-07-23	293	293	293	293	1,200	266.36
2010-07-22	282	293	282	293	300	266.36
2010-07-15	291	296	269	295	5,400	268.18
2010-07-12	292	298	292	298	600	270.91
2010-07-08	295	295	295	295	200	268.18
2010-07-07	298	300	295	295	2,400	268.18
2010-07-05	295	295	292	295	500	268.18
2010-07-02	295	295	295	295	1,000	268.18
2010-07-01	299	299	295	299	1,700	271.82
2010-06-30	295	308	295	308	1,200	280
2010-06-29	308	310	308	310	1,000	281.82
2010-06-28	303	308	303	308	900	280
2010-06-25	301	303	296	303	2,100	275.46
2010-06-24	295	299	293	299	4,200	271.82
2010-06-23	299	306	295	304	1,700	276.36
2010-06-22	305	305	300	303	1,800	275.46
2010-06-21	308	308	300	308	900	280
2010-06-18	309	309	303	308	700	280
2010-06-17	306	309	304	304	1,700	276.36
2010-06-16	306	313	306	313	300	284.55
2010-06-15	314	314	314	314	400	285.46
2010-06-14	306	306	300	306	1,900	278.18
2010-06-11	315	316	313	316	700	287.27
2010-06-09	310	315	310	315	400	286.36
2010-06-08	316	316	306	316	700	287.27
2010-06-07	317	317	312	316	700	287.27
2010-06-04	318	318	318	318	300	289.09
2010-06-03	310	310	310	310	100	281.82
2010-06-01	312	312	312	312	500	283.64
2010-05-31	306	306	306	306	200	278.18
2010-05-28	304	304	304	304	100	276.36
2010-05-27	295	295	295	295	400	268.18
2010-05-26	300	300	296	296	500	269.09
2010-05-25	306	306	301	301	1,900	273.64
2010-05-24	305	305	305	305	1,000	277.27
2010-05-21	290	298	280	295	5,100	268.18
2010-05-20	307	312	303	303	2,400	275.46
2010-05-19	310	312	307	312	1,000	283.64
2010-05-18	312	315	309	315	2,400	286.36
2010-05-17	318	319	313	319	600	290
2010-05-14	320	320	320	320	2,100	290.91
2010-05-13	318	325	318	320	6,000	290.91
2010-05-12	318	322	315	315	900	286.36
2010-05-11	321	322	320	320	2,200	290.91
2010-05-10	321	321	321	321	4,700	291.82
2010-05-07	323	323	311	321	4,500	291.82
2010-05-06	327	328	325	327	1,800	297.27
2010-04-30	323	328	323	328	600	298.18
2010-04-28	324	326	324	325	4,900	295.46
2010-04-27	329	329	325	325	1,300	295.46
2010-04-26	325	329	325	329	2,400	299.09
2010-04-23	325	325	314	321	11,700	291.82
2010-04-22	325	325	319	319	1,400	290
2010-04-21	320	328	320	328	1,100	298.18
2010-04-20	326	326	315	320	7,600	290.91
2010-04-19	325	332	320	332	18,800	301.82
2010-04-16	327	327	325	325	5,500	295.46
2010-04-15	333	333	333	333	300	302.73
2010-04-14	320	333	319	325	3,300	295.46
2010-04-13	320	322	320	322	5,700	292.73
2010-04-12	328	328	317	322	6,100	292.73
2010-04-09	337	337	327	330	4,700	300
2010-04-08	328	333	328	333	3,900	302.73
2010-04-07	333	333	330	330	3,300	300
2010-04-06	329	333	329	333	1,400	302.73
2010-04-05	339	339	329	335	3,100	304.55
2010-04-02	323	330	323	328	2,500	298.18
2010-04-01	325	332	321	332	3,000	301.82
2010-03-31	333	333	328	329	3,400	299.09
2010-03-30	332	333	330	332	5,600	301.82
2010-03-29	328	332	324	327	2,700	297.27
2010-03-26	324	332	324	328	2,700	298.18
2010-03-25	324	332	324	326	6,000	296.36
2010-03-24	322	324	321	324	1,700	294.55
2010-03-23	322	322	316	322	5,300	292.73
2010-03-19	320	320	317	320	3,700	290.91
2010-03-18	317	321	317	319	2,500	290
2010-03-17	316	320	316	320	2,700	290.91
2010-03-16	319	320	314	320	7,700	290.91
2010-03-15	325	326	315	323	21,000	293.64
2010-03-12	340	340	316	328	36,100	298.18
2010-03-11	355	355	337	355	29,100	322.73
2010-03-10	350	361	350	361	12,000	328.18
2010-03-09	352	352	342	350	2,400	318.18
2010-03-08	353	354	348	350	22,300	318.18
2010-03-05	350	353	342	353	4,200	320.91
2010-03-04	361	362	354	355	2,500	322.73
2010-03-03	349	359	341	355	10,100	322.73
2010-03-02	348	350	346	350	3,900	318.18
2010-03-01	340	340	335	335	1,500	304.55
2010-02-26	333	340	320	339	1,800	308.18
2010-02-25	350	350	330	333	3,600	302.73
2010-02-24	318	370	318	350	20,400	318.18
2010-02-23	316	318	315	318	2,600	289.09
2010-02-22	313	321	310	315	5,700	286.36
2010-02-19	320	320	312	312	4,800	283.64
2010-02-18	315	315	310	310	400	281.82
2010-02-17	306	308	306	308	300	280
2010-02-16	305	320	303	306	1,800	278.18
2010-02-15	305	306	305	305	1,000	277.27
2010-02-12	306	306	304	304	2,200	276.36
2010-02-10	315	315	302	306	5,600	278.18
2010-02-09	311	321	305	315	2,900	286.36
2010-02-08	318	323	318	323	2,600	293.64
2010-02-05	320	320	311	320	1,700	290.91
2010-02-04	325	325	315	320	1,700	290.91
2010-02-03	320	323	301	317	4,000	288.18
2010-02-02	336	336	330	330	1,000	300
2010-02-01	315	329	312	329	2,700	299.09
2010-01-29	312	330	312	315	5,600	286.36
2010-01-28	315	318	310	315	3,900	286.36
2010-01-27	310	326	310	315	8,200	286.36
2010-01-26	359	359	340	344	7,100	312.73
2010-01-25	345	355	343	354	6,200	321.82
2010-01-22	339	346	332	346	5,700	314.55
2010-01-21	341	341	340	340	800	309.09
2010-01-20	339	344	339	340	4,100	309.09
2010-01-19	334	335	330	334	3,100	303.64
2010-01-18	330	335	330	330	2,700	300
2010-01-15	335	335	330	331	3,900	300.91
2010-01-14	339	339	335	335	300	304.55
2010-01-13	330	340	330	339	6,200	308.18
2010-01-12	323	335	323	335	1,300	304.55
2010-01-08	331	335	321	329	1,900	299.09
2010-01-07	340	340	335	335	4,000	304.55
2010-01-06	331	339	330	335	3,100	304.55
2010-01-05	340	344	330	330	4,000	300
2010-01-04	340	340	336	337	12,000	306.36

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 [2010年度]

6757 (株)OSGコーポレーションの時系列データ [2010年度]