6757 (株)OSGコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	435	441	435	441	24,000	400.91
2012-12-27	432	437	425	435	22,400	395.46
2012-12-26	425	427	423	425	25,100	386.36
2012-12-25	425	430	410	425	15,400	386.36
2012-12-21	423	424	421	422	2,900	383.64
2012-12-20	419	424	417	420	9,200	381.82
2012-12-19	428	429	409	419	20,700	380.91
2012-12-18	429	434	428	428	14,800	389.09
2012-12-17	420	429	420	429	18,500	390
2012-12-14	423	424	417	420	3,700	381.82
2012-12-13	417	420	417	418	9,000	380
2012-12-12	415	418	405	417	7,000	379.09
2012-12-11	413	415	412	415	6,200	377.27
2012-12-10	411	412	410	411	3,100	373.64
2012-12-07	410	410	405	410	2,300	372.73
2012-12-06	405	410	404	409	5,300	371.82
2012-12-05	405	407	404	406	18,200	369.09
2012-12-04	404	404	388	401	12,300	364.55
2012-12-03	404	405	401	404	2,700	367.27
2012-11-30	403	403	400	401	2,300	364.55
2012-11-29	399	404	399	404	4,000	367.27
2012-11-28	404	404	393	397	4,000	360.91
2012-11-27	404	404	397	398	1,900	361.82
2012-11-26	400	404	397	401	5,300	364.55
2012-11-22	400	400	399	400	2,200	363.64
2012-11-21	395	400	394	400	3,200	363.64
2012-11-20	392	399	392	399	1,500	362.73
2012-11-19	400	400	400	400	300	363.64
2012-11-16	397	398	389	392	2,200	356.36
2012-11-15	386	394	386	394	1,100	358.18
2012-11-14	384	387	371	387	5,100	351.82
2012-11-13	393	393	375	392	5,500	356.36
2012-11-12	391	393	391	393	1,500	357.27
2012-11-09	393	394	390	394	5,000	358.18
2012-11-08	400	400	397	400	1,000	363.64
2012-11-07	398	400	395	400	2,100	363.64
2012-11-06	398	401	398	400	1,700	363.64
2012-11-05	400	403	399	403	5,800	366.36
2012-11-02	403	405	385	405	8,200	368.18
2012-11-01	403	405	395	405	1,100	368.18
2012-10-31	404	404	401	403	700	366.36
2012-10-30	403	403	400	403	2,900	366.36
2012-10-29	402	403	402	403	1,400	366.36
2012-10-26	402	403	401	403	2,400	366.36
2012-10-25	401	401	401	401	2,100	364.55
2012-10-24	401	402	397	401	1,900	364.55
2012-10-23	401	401	398	401	3,100	364.55
2012-10-22	400	401	400	401	1,300	364.55
2012-10-19	398	398	398	398	100	361.82
2012-10-18	398	403	398	399	900	362.73
2012-10-17	401	404	399	403	800	366.36
2012-10-16	399	405	399	405	600	368.18
2012-10-15	397	403	385	403	2,800	366.36
2012-10-12	393	395	393	395	700	359.09
2012-10-11	385	385	385	385	1,100	350
2012-10-10	389	389	385	385	2,500	350
2012-10-09	385	400	385	389	1,700	353.64
2012-10-05	393	401	390	401	1,700	364.55
2012-10-04	399	400	399	400	200	363.64
2012-10-03	393	393	393	393	100	357.27
2012-10-02	394	396	392	396	1,500	360
2012-10-01	399	399	399	399	1,000	362.73
2012-09-28	400	400	394	400	800	363.64
2012-09-27	397	397	397	397	100	360.91
2012-09-26	392	399	390	392	3,300	356.36
2012-09-25	388	399	388	392	2,900	356.36
2012-09-24	384	389	384	388	1,400	352.73
2012-09-21	380	384	380	384	1,900	349.09
2012-09-20	381	381	381	381	100	346.36
2012-09-19	384	384	376	384	1,500	349.09
2012-09-18	383	389	379	383	3,000	348.18
2012-09-14	384	388	383	383	800	348.18
2012-09-13	390	392	384	385	800	350
2012-09-12	387	393	385	386	1,300	350.91
2012-09-11	379	393	379	392	1,300	356.36
2012-09-10	380	402	370	402	10,600	365.46
2012-09-06	394	403	394	403	200	366.36
2012-09-05	397	405	395	403	600	366.36
2012-09-04	405	405	405	405	2,100	368.18
2012-09-03	405	405	405	405	200	368.18
2012-08-30	401	401	400	400	200	363.64
2012-08-29	407	409	407	409	1,900	371.82
2012-08-28	410	410	400	409	500	371.82
2012-08-27	408	410	404	410	2,100	372.73
2012-08-24	406	406	402	404	1,800	367.27
2012-08-23	396	408	396	408	2,100	370.91
2012-08-22	392	400	392	395	2,000	359.09
2012-08-21	399	408	399	408	1,200	370.91
2012-08-20	402	409	400	409	3,000	371.82
2012-08-17	393	399	393	399	400	362.73
2012-08-16	399	399	395	395	2,200	359.09
2012-08-15	398	399	393	399	2,400	362.73
2012-08-14	387	399	387	399	700	362.73
2012-08-13	387	400	384	400	800	363.64
2012-08-10	386	401	386	401	500	364.55
2012-08-09	400	400	387	400	1,100	363.64
2012-08-08	400	402	386	400	3,500	363.64
2012-08-07	390	396	388	396	300	360
2012-08-06	374	402	374	402	2,300	365.46
2012-08-03	370	373	370	373	3,800	339.09
2012-08-02	384	384	382	382	300	347.27
2012-08-01	382	382	382	382	600	347.27
2012-07-31	395	401	395	401	200	364.55
2012-07-30	380	409	380	409	3,900	371.82
2012-07-27	376	380	373	380	900	345.46
2012-07-26	385	385	372	373	3,100	339.09
2012-07-25	385	385	384	385	2,300	350
2012-07-24	388	388	385	385	500	350
2012-07-23	395	395	395	395	100	359.09
2012-07-20	386	386	386	386	500	350.91
2012-07-18	396	396	386	386	1,600	350.91
2012-07-17	388	390	387	390	400	354.55
2012-07-12	390	397	385	385	2,400	350
2012-07-10	398	398	392	393	700	357.27
2012-07-09	398	399	392	399	2,000	362.73
2012-07-06	396	398	395	395	4,000	359.09
2012-07-05	397	398	395	395	500	359.09
2012-07-04	396	396	394	395	1,900	359.09
2012-07-03	398	399	398	398	2,300	361.82
2012-07-02	393	398	393	398	3,100	361.82
2012-06-29	391	392	390	391	2,500	355.46
2012-06-28	391	395	390	391	2,100	355.46
2012-06-27	399	399	393	393	600	357.27
2012-06-26	393	400	393	396	6,300	360
2012-06-25	388	388	387	387	2,200	351.82
2012-06-22	400	400	386	387	4,100	351.82
2012-06-21	392	392	392	392	600	356.36
2012-06-20	390	390	385	385	2,700	350
2012-06-19	386	395	375	380	4,500	345.46
2012-06-18	374	379	372	372	1,700	338.18
2012-06-15	370	370	369	370	900	336.36
2012-06-14	370	370	364	369	700	335.46
2012-06-13	370	370	362	369	2,600	335.46
2012-06-12	370	371	361	371	3,100	337.27
2012-06-11	370	375	370	374	6,400	340
2012-06-08	384	386	376	376	1,200	341.82
2012-06-07	381	392	381	392	1,200	356.36
2012-06-06	373	375	371	375	3,900	340.91
2012-06-05	371	375	370	370	2,000	336.36
2012-06-04	375	375	371	372	3,200	338.18
2012-06-01	394	394	382	386	2,000	350.91
2012-05-31	386	390	386	386	600	350.91
2012-05-30	388	395	388	395	800	359.09
2012-05-29	390	390	384	387	1,900	351.82
2012-05-28	398	400	395	400	1,500	363.64
2012-05-25	398	398	398	398	1,700	361.82
2012-05-24	390	398	389	398	1,500	361.82
2012-05-23	390	399	390	399	600	362.73
2012-05-22	400	400	400	400	200	363.64
2012-05-21	395	402	384	385	2,800	350
2012-05-18	389	390	389	390	1,100	354.55
2012-05-17	399	399	399	399	200	362.73
2012-05-16	400	400	389	390	2,500	354.55
2012-05-15	395	395	390	391	2,000	355.46
2012-05-14	410	410	397	397	1,700	360.91
2012-05-11	410	410	408	410	3,200	372.73
2012-05-10	406	406	405	406	8,100	369.09
2012-05-09	406	406	406	406	400	369.09
2012-05-08	408	410	408	410	1,500	372.73
2012-05-07	411	411	406	409	2,300	371.82
2012-05-02	414	414	413	413	300	375.46
2012-05-01	420	420	414	414	1,000	376.36
2012-04-27	418	419	417	419	800	380.91
2012-04-26	419	419	416	419	800	380.91
2012-04-25	425	425	415	418	2,800	380
2012-04-24	427	427	418	418	600	380
2012-04-23	421	430	416	430	3,300	390.91
2012-04-20	430	430	417	430	6,000	390.91
2012-04-19	429	432	423	431	5,000	391.82
2012-04-18	430	432	415	432	8,600	392.73
2012-04-17	416	426	414	426	5,800	387.27
2012-04-16	411	414	407	414	1,900	376.36
2012-04-13	411	412	404	412	2,700	374.55
2012-04-12	415	415	405	414	1,500	376.36
2012-04-11	413	413	406	406	2,100	369.09
2012-04-10	414	415	414	414	1,200	376.36
2012-04-09	421	422	408	422	2,500	383.64
2012-04-06	410	427	405	427	4,700	388.18
2012-04-05	415	415	410	410	1,600	372.73
2012-04-04	423	423	418	418	1,300	380
2012-04-03	424	426	421	423	1,700	384.55
2012-04-02	427	428	424	424	2,300	385.46
2012-03-30	425	428	423	426	7,600	387.27
2012-03-29	420	422	418	420	1,000	381.82
2012-03-28	415	422	408	422	5,800	383.64
2012-03-27	420	420	412	414	5,000	376.36
2012-03-26	425	428	420	423	10,100	384.55
2012-03-23	420	424	420	420	10,500	381.82
2012-03-22	420	427	420	420	5,700	381.82
2012-03-21	426	426	421	422	3,100	383.64
2012-03-19	414	426	411	424	11,100	385.46
2012-03-16	420	423	414	414	9,800	376.36
2012-03-15	426	428	414	421	16,900	382.73
2012-03-14	400	422	400	418	49,000	380
2012-03-13	410	412	396	400	10,100	363.64
2012-03-12	402	411	385	411	23,600	373.64
2012-03-09	407	411	402	405	8,500	368.18
2012-03-08	401	408	401	401	2,600	364.55
2012-03-07	401	406	400	406	2,100	369.09
2012-03-06	407	407	407	407	200	370
2012-03-05	407	409	401	407	5,200	370
2012-03-02	402	404	395	398	11,700	361.82
2012-03-01	400	400	398	399	3,500	362.73
2012-02-29	406	407	404	405	4,200	368.18
2012-02-28	401	408	400	400	11,700	363.64
2012-02-27	396	399	392	396	9,500	360
2012-02-24	391	398	389	392	7,600	356.36
2012-02-23	395	399	388	389	9,400	353.64
2012-02-22	396	401	392	400	8,700	363.64
2012-02-21	400	400	395	400	2,800	363.64
2012-02-20	399	402	392	402	4,500	365.46
2012-02-17	403	403	392	399	4,500	362.73
2012-02-16	397	401	395	396	1,200	360
2012-02-15	397	405	397	397	1,900	360.91
2012-02-14	404	405	394	405	2,900	368.18
2012-02-13	390	405	390	405	8,700	368.18
2012-02-10	402	404	400	401	2,000	364.55
2012-02-09	404	404	398	401	6,600	364.55
2012-02-08	398	405	398	402	6,300	365.46
2012-02-07	406	406	391	400	4,400	363.64
2012-02-06	385	407	384	407	10,400	370
2012-02-03	381	386	375	385	10,500	350
2012-02-02	386	391	378	381	20,600	346.36
2012-02-01	396	396	386	395	9,100	359.09
2012-01-31	408	409	395	397	13,400	360.91
2012-01-30	410	414	409	410	14,300	372.73
2012-01-27	401	418	401	410	56,400	372.73
2012-01-26	461	467	460	465	39,700	422.73
2012-01-25	457	464	455	460	29,000	418.18
2012-01-24	458	460	452	457	15,700	415.46
2012-01-23	452	457	450	454	15,300	412.73
2012-01-20	450	452	447	450	10,800	409.09
2012-01-19	447	452	446	450	15,200	409.09
2012-01-18	455	455	447	449	9,800	408.18
2012-01-17	455	455	442	455	21,000	413.64
2012-01-16	454	455	446	455	6,500	413.64
2012-01-13	447	454	441	454	9,500	412.73
2012-01-12	437	448	430	447	16,300	406.36
2012-01-11	440	450	432	432	13,400	392.73
2012-01-10	467	467	432	440	33,200	400
2012-01-06	465	470	461	465	50,600	422.73
2012-01-05	453	469	453	465	30,300	422.73
2012-01-04	438	452	438	452	31,700	410.91

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 [2012年度]

6757 (株)OSGコーポレーションの時系列データ [2012年度]