1. HOME >
  2. 株価時系列 >
  3. 6757 >
  4. 2011年

6757 (株)OSGコーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3042843942843521,500395.46
2011-12-2942043041942818,200389.09
2011-12-2841242241242223,000383.64
2011-12-274094114074116,000373.64
2011-12-2640941040540810,900370.91
2011-12-2240941040240911,200371.82
2011-12-2140041539541021,500372.73
2011-12-2039139839139610,500360
2011-12-193853913813916,000355.46
2011-12-163803833803822,300347.27
2011-12-153853873803808,800345.46
2011-12-143833873833854,200350
2011-12-133813853773859,100350
2011-12-1238039437138944,900353.64
2011-12-094114194074168,500378.18
2011-12-0841242240041710,600379.09
2011-12-0739541239441120,800373.64
2011-12-0639039338639315,200357.27
2011-12-053883903863885,200352.73
2011-12-023893893833832,600348.18
2011-12-0138838938338913,000353.64
2011-11-303873883853881,900352.73
2011-11-293853883853851,900350
2011-11-283823823763811,500346.36
2011-11-253743833743752,900340.91
2011-11-243773803743743,000340
2011-11-223753793753791,600344.55
2011-11-213743763743762,500341.82
2011-11-183793843743743,300340
2011-11-173863863753753,300340.91
2011-11-163873883793791,200344.55
2011-11-153863873793792,000344.55
2011-11-143843853803852,300350
2011-11-113853853743822,000347.27
2011-11-103833853733852,700350
2011-11-09385387385387700351.82
2011-11-083853863753833,100348.18
2011-11-073873893783783,700343.64
2011-11-043903903803809,400345.46
2011-11-02388388388388200352.73
2011-11-013863873803872,400351.82
2011-10-313803853793851,400350
2011-10-283803803803803,100345.46
2011-10-273803803803801,200345.46
2011-10-263773813773806,000345.46
2011-10-253753793753773,100342.73
2011-10-243773773713732,800339.09
2011-10-213793793753752,000340.91
2011-10-20378378378378200343.64
2011-10-193803803773806,100345.46
2011-10-183823843783811,400346.36
2011-10-173843863773781,200343.64
2011-10-14382382382382300347.27
2011-10-133803853803852,000350
2011-10-12380380373377500342.73
2011-10-113723843723844,200349.09
2011-10-073693753693721,000338.18
2011-10-063683703683692,400335.46
2011-10-053683893683702,200336.36
2011-10-0438038135137012,400336.36
2011-10-033873873803801,300345.46
2011-09-303853903853878,800351.82
2011-09-293823853803852,400350
2011-09-283843843763821,800347.27
2011-09-273573853573843,700349.09
2011-09-263783793603614,300328.18
2011-09-223773833773808,100345.46
2011-09-213703773693774,500342.73
2011-09-203753753703703,100336.36
2011-09-163653693643691,200335.46
2011-09-153623693613681,400334.55
2011-09-143623683623682,300334.55
2011-09-133643703583705,400336.36
2011-09-123693693543616,400328.18
2011-09-093653753603698,500335.46
2011-09-08337343336343900311.82
2011-09-073363403353351,300304.55
2011-09-063383393363361,200305.46
2011-09-05340340340340100309.09
2011-09-02340340340340600309.09
2011-09-013383403383381,300307.27
2011-08-313323383263382,500307.27
2011-08-303393393253312,800300.91
2011-08-293253403213402,200309.09
2011-08-263213263173203,700290.91
2011-08-253293293113204,100290.91
2011-08-243303303203282,200298.18
2011-08-233303363253351,600304.55
2011-08-223353403353351,600304.55
2011-08-193493503333401,600309.09
2011-08-183503503493491,000317.27
2011-08-173503503453451,000313.64
2011-08-16350350350350300318.18
2011-08-153463473423421,500310.91
2011-08-12345348340348900316.36
2011-08-113303493303374,100306.36
2011-08-103453453373372,400306.36
2011-08-093323343203346,600303.64
2011-08-083503503323495,200317.27
2011-08-053543543313448,100312.73
2011-08-043623623603602,100327.27
2011-08-033653653613612,900328.18
2011-08-02363372362372500338.18
2011-08-013613753603753,400340.91
2011-07-29362364362364300330.91
2011-07-283643653623622,100329.09
2011-07-273703703643651,000331.82
2011-07-263723723663662,200332.73
2011-07-253723753723722,600338.18
2011-07-223713723683723,700338.18
2011-07-213713743703702,700336.36
2011-07-203763763703712,200337.27
2011-07-193723803693701,600336.36
2011-07-153763803713713,600337.27
2011-07-14386386381383500348.18
2011-07-133763803763801,000345.46
2011-07-123813823763804,100345.46
2011-07-113773903773854,800350
2011-07-083753773743772,700342.73
2011-07-073633743633742,800340
2011-07-063633633603631,200330
2011-07-053663663603611,300328.18
2011-07-043653723623723,900338.18
2011-07-013663663653652,000331.82
2011-06-303683753663661,100332.73
2011-06-293653663633663,600332.73
2011-06-283563663563655,000331.82
2011-06-273583603513602,400327.27
2011-06-243563583543583,300325.46
2011-06-23355357355355600322.73
2011-06-223593593573571,500324.55
2011-06-213543603543553,000322.73
2011-06-203593593573575,300324.55
2011-06-173563603563591,600326.36
2011-06-163623663563604,800327.27
2011-06-153623653603622,300329.09
2011-06-1435436035135216,200320
2011-06-1335135833335848,500325.46
2011-06-103934003903997,700362.73
2011-06-093853983853945,600358.18
2011-06-083853923763846,100349.09
2011-06-073753913753857,400350
2011-06-063803823703736,100339.09
2011-06-033793853793801,000345.46
2011-06-023803873733876,900351.82
2011-06-013813853813854,500350
2011-05-313803823793803,400345.46
2011-05-303723783723781,400343.64
2011-05-273703763693764,600341.82
2011-05-263683693653692,200335.46
2011-05-253623663603654,400331.82
2011-05-243643693603607,800327.27
2011-05-233673703653652,800331.82
2011-05-203723753703706,400336.36
2011-05-193753753753751,800340.91
2011-05-18374379374379600344.55
2011-05-173753893673698,200335.46
2011-05-163843843723756,300340.91
2011-05-133953953853854,900350
2011-05-123923953913915,600355.46
2011-05-114024033974008,000363.64
2011-05-103964023964027,300365.46
2011-05-093923963913961,000360
2011-05-063893913883913,600355.46
2011-05-0239140338739111,900355.46
2011-04-2839640138338612,300350.91
2011-04-273993993913966,100360
2011-04-264034033943944,900358.18
2011-04-254114114014032,400366.36
2011-04-223994113954117,600373.64
2011-04-2140841039839911,700362.73
2011-04-204114114014035,300366.36
2011-04-194064074034053,900368.18
2011-04-184204203934067,900369.09
2011-04-154024123984129,500374.55
2011-04-144124124024128,000374.55
2011-04-134084154064125,700374.55
2011-04-124194193994159,800377.27
2011-04-1140044340041729,600379.09
2011-04-083813923783928,200356.36
2011-04-0738839738238418,800349.09
2011-04-064064063984049,200367.27
2011-04-0542346239940941,700371.82
2011-04-0440542039841510,800377.27
2011-04-014064063964056,600368.18
2011-03-3140641540040614,500369.09
2011-03-3041141839840120,400364.55
2011-03-2940143039042721,100388.18
2011-03-2842744039542574,100386.36
2011-03-25474480432467210,400424.55
2011-03-24510510510510166,500463.64
2011-03-2336743035243080,200390.91
2011-03-2237438035035010,200318.18
2011-03-1832333332333312,700302.73
2011-03-172903262903234,600293.64
2011-03-162893282893278,200297.27
2011-03-1531031025328040,200254.55
2011-03-1432933732933348,300302.73
2011-03-114114173974099,300371.82
2011-03-104404404134185,800380
2011-03-0945045043844015,100400
2011-03-0844144743644515,500404.55
2011-03-0742244042243812,000398.18
2011-03-044184274184257,400386.36
2011-03-034144204144159,300377.27
2011-03-024104124084122,000374.55
2011-03-014124154084158,000377.27
2011-02-2840841240641210,000374.55
2011-02-254134134064084,700370.91
2011-02-244064154054132,700375.46
2011-02-234134184004173,900379.09
2011-02-224234234114203,700381.82
2011-02-2141142541142311,900384.55
2011-02-184104154104154,900377.27
2011-02-174154174124122,900374.55
2011-02-1640942040842010,200381.82
2011-02-1542642640541510,200377.27
2011-02-144324324194267,700387.27
2011-02-1043343442643210,300392.73
2011-02-0942143942043410,900394.55
2011-02-0841443040842113,100382.73
2011-02-0740042240041922,900380.91
2011-02-043984023903968,800360
2011-02-034104103974007,500363.64
2011-02-024114154014108,200372.73
2011-02-0141041539341514,200377.27
2011-01-314154244104247,100385.46
2011-01-2842643341842414,800385.46
2011-01-2744044541743421,600394.55
2011-01-2648048047848014,900436.36
2011-01-2546448046347823,100434.55
2011-01-244714714564568,000414.55
2011-01-2148248247047022,900427.27
2011-01-2048748848148415,100440
2011-01-1949349348648612,800441.82
2011-01-1849149548548617,300441.82
2011-01-1749649648249412,900449.09
2011-01-1450050047749530,600450
2011-01-1349850049249823,700452.73
2011-01-1248249748249033,200445.46
2011-01-1147048046647826,900434.55
2011-01-0745846945746719,200424.55
2011-01-0646446445545617,000414.55
2011-01-0545646244946027,400418.18
2011-01-0444545244345218,700410.91

分割・併合履歴 ： [2016-01-15]1株→1.1株