6757 (株)OSGコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 930 | 930 | 901 | 929 | 10,700 | 844.55 |
| 2015-12-29 | 885 | 921 | 880 | 920 | 14,200 | 836.36 |
| 2015-12-28 | 860 | 879 | 856 | 873 | 15,500 | 793.64 |
| 2015-12-25 | 875 | 889 | 810 | 840 | 27,400 | 763.64 |
| 2015-12-24 | 920 | 943 | 877 | 879 | 21,500 | 799.09 |
| 2015-12-22 | 942 | 965 | 888 | 905 | 27,200 | 822.73 |
| 2015-12-21 | 938 | 942 | 930 | 942 | 11,200 | 856.36 |
| 2015-12-18 | 940 | 940 | 915 | 927 | 16,400 | 842.73 |
| 2015-12-17 | 902 | 925 | 902 | 925 | 18,000 | 840.91 |
| 2015-12-16 | 895 | 900 | 885 | 900 | 5,600 | 818.18 |
| 2015-12-15 | 880 | 894 | 871 | 890 | 8,600 | 809.09 |
| 2015-12-14 | 883 | 883 | 864 | 874 | 5,100 | 794.55 |
| 2015-12-11 | 878 | 891 | 878 | 889 | 3,800 | 808.18 |
| 2015-12-10 | 897 | 898 | 867 | 893 | 26,200 | 811.82 |
| 2015-12-09 | 882 | 920 | 867 | 902 | 31,600 | 820 |
| 2015-12-08 | 861 | 880 | 854 | 880 | 41,000 | 800 |
| 2015-12-07 | 858 | 858 | 837 | 843 | 13,400 | 766.36 |
| 2015-12-04 | 852 | 852 | 840 | 846 | 4,600 | 769.09 |
| 2015-12-03 | 857 | 858 | 840 | 852 | 6,000 | 774.55 |
| 2015-12-02 | 856 | 861 | 835 | 854 | 9,600 | 776.36 |
| 2015-12-01 | 836 | 850 | 807 | 849 | 15,000 | 771.82 |
| 2015-11-30 | 858 | 861 | 845 | 851 | 14,000 | 773.64 |
| 2015-11-27 | 829 | 848 | 823 | 848 | 10,700 | 770.91 |
| 2015-11-26 | 801 | 820 | 801 | 820 | 19,800 | 745.46 |
| 2015-11-25 | 800 | 803 | 800 | 801 | 3,500 | 728.18 |
| 2015-11-24 | 800 | 803 | 800 | 800 | 4,600 | 727.27 |
| 2015-11-20 | 794 | 798 | 794 | 794 | 2,000 | 721.82 |
| 2015-11-19 | 791 | 797 | 788 | 792 | 5,300 | 720 |
| 2015-11-18 | 788 | 790 | 788 | 790 | 1,800 | 718.18 |
| 2015-11-17 | 790 | 795 | 790 | 790 | 2,700 | 718.18 |
| 2015-11-16 | 800 | 800 | 780 | 787 | 10,600 | 715.46 |
| 2015-11-13 | 791 | 799 | 791 | 799 | 4,700 | 726.36 |
| 2015-11-12 | 794 | 796 | 789 | 794 | 1,900 | 721.82 |
| 2015-11-11 | 789 | 799 | 788 | 791 | 7,300 | 719.09 |
| 2015-11-10 | 800 | 800 | 787 | 799 | 4,900 | 726.36 |
| 2015-11-09 | 799 | 799 | 795 | 799 | 9,200 | 726.36 |
| 2015-11-06 | 780 | 791 | 770 | 780 | 13,900 | 709.09 |
| 2015-11-05 | 760 | 810 | 760 | 793 | 20,200 | 720.91 |
| 2015-11-04 | 752 | 760 | 752 | 760 | 6,400 | 690.91 |
| 2015-11-02 | 758 | 758 | 752 | 752 | 2,900 | 683.64 |
| 2015-10-30 | 745 | 753 | 743 | 753 | 5,800 | 684.55 |
| 2015-10-29 | 747 | 747 | 744 | 745 | 2,000 | 677.27 |
| 2015-10-28 | 747 | 747 | 743 | 747 | 6,600 | 679.09 |
| 2015-10-27 | 744 | 744 | 742 | 743 | 3,800 | 675.46 |
| 2015-10-26 | 742 | 742 | 740 | 741 | 5,200 | 673.64 |
| 2015-10-23 | 735 | 736 | 734 | 735 | 3,700 | 668.18 |
| 2015-10-22 | 732 | 732 | 719 | 731 | 4,700 | 664.55 |
| 2015-10-21 | 722 | 732 | 722 | 732 | 1,100 | 665.46 |
| 2015-10-20 | 730 | 735 | 722 | 723 | 2,100 | 657.27 |
| 2015-10-19 | 735 | 741 | 722 | 730 | 4,600 | 663.64 |
| 2015-10-16 | 728 | 730 | 728 | 729 | 2,200 | 662.73 |
| 2015-10-15 | 725 | 728 | 724 | 728 | 4,700 | 661.82 |
| 2015-10-14 | 724 | 724 | 723 | 723 | 1,700 | 657.27 |
| 2015-10-13 | 720 | 723 | 720 | 723 | 2,500 | 657.27 |
| 2015-10-09 | 718 | 720 | 715 | 720 | 3,500 | 654.55 |
| 2015-10-08 | 715 | 715 | 712 | 713 | 1,600 | 648.18 |
| 2015-10-07 | 704 | 710 | 704 | 710 | 700 | 645.46 |
| 2015-10-06 | 706 | 714 | 706 | 710 | 1,800 | 645.46 |
| 2015-10-05 | 714 | 714 | 707 | 713 | 1,100 | 648.18 |
| 2015-10-02 | 709 | 714 | 703 | 714 | 2,400 | 649.09 |
| 2015-10-01 | 702 | 713 | 702 | 708 | 1,000 | 643.64 |
| 2015-09-30 | 700 | 706 | 700 | 701 | 1,800 | 637.27 |
| 2015-09-29 | 710 | 710 | 700 | 701 | 6,400 | 637.27 |
| 2015-09-28 | 707 | 707 | 707 | 707 | 100 | 642.73 |
| 2015-09-25 | 699 | 702 | 699 | 699 | 2,600 | 635.46 |
| 2015-09-24 | 699 | 715 | 689 | 699 | 2,300 | 635.46 |
| 2015-09-18 | 699 | 700 | 697 | 699 | 2,300 | 635.46 |
| 2015-09-17 | 697 | 697 | 696 | 697 | 1,100 | 633.64 |
| 2015-09-16 | 691 | 696 | 690 | 696 | 1,400 | 632.73 |
| 2015-09-15 | 671 | 690 | 671 | 690 | 700 | 627.27 |
| 2015-09-14 | 670 | 676 | 668 | 675 | 3,600 | 613.64 |
| 2015-09-11 | 677 | 682 | 670 | 670 | 5,200 | 609.09 |
| 2015-09-10 | 688 | 700 | 681 | 684 | 5,500 | 621.82 |
| 2015-09-09 | 682 | 688 | 680 | 688 | 2,500 | 625.46 |
| 2015-09-08 | 671 | 690 | 671 | 671 | 5,000 | 610 |
| 2015-09-07 | 692 | 703 | 666 | 688 | 4,300 | 625.46 |
| 2015-09-04 | 710 | 710 | 688 | 692 | 5,100 | 629.09 |
| 2015-09-03 | 715 | 720 | 706 | 713 | 1,900 | 648.18 |
| 2015-09-02 | 703 | 720 | 702 | 720 | 2,300 | 654.55 |
| 2015-09-01 | 703 | 715 | 703 | 705 | 5,100 | 640.91 |
| 2015-08-31 | 720 | 720 | 711 | 718 | 7,500 | 652.73 |
| 2015-08-28 | 675 | 705 | 675 | 705 | 4,100 | 640.91 |
| 2015-08-27 | 678 | 700 | 650 | 667 | 21,700 | 606.36 |
| 2015-08-26 | 684 | 686 | 671 | 686 | 2,600 | 623.64 |
| 2015-08-25 | 650 | 684 | 620 | 682 | 13,600 | 620 |
| 2015-08-24 | 655 | 674 | 650 | 650 | 14,300 | 590.91 |
| 2015-08-21 | 705 | 714 | 682 | 682 | 17,300 | 620 |
| 2015-08-20 | 728 | 730 | 718 | 718 | 2,000 | 652.73 |
| 2015-08-19 | 730 | 732 | 725 | 725 | 1,200 | 659.09 |
| 2015-08-18 | 724 | 733 | 724 | 732 | 1,700 | 665.46 |
| 2015-08-17 | 718 | 734 | 711 | 724 | 1,600 | 658.18 |
| 2015-08-14 | 718 | 718 | 718 | 718 | 300 | 652.73 |
| 2015-08-13 | 720 | 720 | 713 | 713 | 5,000 | 648.18 |
| 2015-08-12 | 712 | 724 | 711 | 713 | 3,500 | 648.18 |
| 2015-08-11 | 731 | 731 | 710 | 722 | 11,200 | 656.36 |
| 2015-08-10 | 735 | 740 | 730 | 730 | 3,900 | 663.64 |
| 2015-08-07 | 740 | 743 | 736 | 738 | 5,200 | 670.91 |
| 2015-08-06 | 739 | 740 | 739 | 740 | 3,500 | 672.73 |
| 2015-08-05 | 739 | 741 | 725 | 740 | 5,900 | 672.73 |
| 2015-08-04 | 745 | 748 | 736 | 739 | 5,100 | 671.82 |
| 2015-08-03 | 744 | 748 | 743 | 747 | 4,100 | 679.09 |
| 2015-07-31 | 744 | 749 | 743 | 749 | 2,600 | 680.91 |
| 2015-07-30 | 747 | 751 | 740 | 747 | 10,700 | 679.09 |
| 2015-07-29 | 743 | 745 | 735 | 744 | 4,900 | 676.36 |
| 2015-07-28 | 741 | 751 | 731 | 743 | 13,300 | 675.46 |
| 2015-07-27 | 759 | 760 | 747 | 758 | 13,400 | 689.09 |
| 2015-07-24 | 759 | 779 | 740 | 757 | 12,100 | 688.18 |
| 2015-07-23 | 740 | 752 | 737 | 738 | 16,200 | 670.91 |
| 2015-07-22 | 740 | 740 | 730 | 732 | 7,000 | 665.46 |
| 2015-07-21 | 711 | 740 | 711 | 740 | 16,400 | 672.73 |
| 2015-07-17 | 714 | 715 | 711 | 711 | 1,500 | 646.36 |
| 2015-07-16 | 714 | 714 | 710 | 713 | 2,300 | 648.18 |
| 2015-07-15 | 710 | 714 | 707 | 714 | 5,700 | 649.09 |
| 2015-07-14 | 703 | 710 | 703 | 710 | 5,300 | 645.46 |
| 2015-07-13 | 690 | 710 | 690 | 700 | 5,600 | 636.36 |
| 2015-07-10 | 713 | 713 | 688 | 689 | 14,400 | 626.36 |
| 2015-07-09 | 680 | 689 | 671 | 689 | 17,400 | 626.36 |
| 2015-07-08 | 712 | 713 | 690 | 690 | 17,700 | 627.27 |
| 2015-07-07 | 682 | 720 | 682 | 704 | 19,500 | 640 |
| 2015-07-06 | 687 | 687 | 680 | 681 | 8,300 | 619.09 |
| 2015-07-03 | 683 | 687 | 681 | 685 | 1,400 | 622.73 |
| 2015-07-02 | 685 | 688 | 683 | 683 | 9,200 | 620.91 |
| 2015-07-01 | 683 | 688 | 680 | 685 | 8,300 | 622.73 |
| 2015-06-30 | 674 | 683 | 674 | 676 | 4,000 | 614.55 |
| 2015-06-29 | 679 | 680 | 674 | 677 | 10,700 | 615.46 |
| 2015-06-26 | 674 | 679 | 674 | 679 | 3,000 | 617.27 |
| 2015-06-25 | 673 | 676 | 673 | 673 | 3,500 | 611.82 |
| 2015-06-24 | 680 | 681 | 672 | 672 | 10,500 | 610.91 |
| 2015-06-23 | 675 | 684 | 673 | 680 | 11,300 | 618.18 |
| 2015-06-22 | 671 | 675 | 671 | 675 | 1,900 | 613.64 |
| 2015-06-19 | 679 | 679 | 670 | 675 | 8,500 | 613.64 |
| 2015-06-18 | 675 | 678 | 673 | 678 | 2,500 | 616.36 |
| 2015-06-17 | 675 | 677 | 675 | 677 | 2,000 | 615.46 |
| 2015-06-16 | 673 | 676 | 670 | 673 | 8,800 | 611.82 |
| 2015-06-15 | 675 | 676 | 673 | 673 | 8,600 | 611.82 |
| 2015-06-12 | 675 | 675 | 673 | 675 | 2,300 | 613.64 |
| 2015-06-11 | 674 | 675 | 672 | 673 | 3,100 | 611.82 |
| 2015-06-10 | 677 | 677 | 671 | 674 | 4,300 | 612.73 |
| 2015-06-09 | 671 | 676 | 671 | 671 | 4,100 | 610 |
| 2015-06-08 | 677 | 677 | 672 | 674 | 5,500 | 612.73 |
| 2015-06-05 | 671 | 677 | 671 | 671 | 2,800 | 610 |
| 2015-06-04 | 677 | 677 | 670 | 676 | 4,800 | 614.55 |
| 2015-06-03 | 668 | 675 | 668 | 670 | 3,300 | 609.09 |
| 2015-06-02 | 673 | 673 | 670 | 672 | 1,200 | 610.91 |
| 2015-06-01 | 670 | 674 | 670 | 674 | 4,800 | 612.73 |
| 2015-05-29 | 671 | 674 | 670 | 674 | 2,200 | 612.73 |
| 2015-05-28 | 677 | 677 | 670 | 671 | 4,700 | 610 |
| 2015-05-27 | 676 | 677 | 674 | 677 | 2,300 | 615.46 |
| 2015-05-26 | 676 | 677 | 673 | 674 | 1,800 | 612.73 |
| 2015-05-25 | 674 | 678 | 673 | 676 | 14,100 | 614.55 |
| 2015-05-22 | 674 | 675 | 674 | 674 | 1,700 | 612.73 |
| 2015-05-21 | 674 | 675 | 671 | 675 | 2,100 | 613.64 |
| 2015-05-20 | 674 | 674 | 672 | 674 | 3,500 | 612.73 |
| 2015-05-19 | 669 | 674 | 659 | 674 | 3,800 | 612.73 |
| 2015-05-18 | 670 | 670 | 653 | 669 | 10,000 | 608.18 |
| 2015-05-15 | 673 | 677 | 665 | 670 | 9,200 | 609.09 |
| 2015-05-14 | 669 | 672 | 667 | 672 | 2,900 | 610.91 |
| 2015-05-13 | 667 | 673 | 667 | 669 | 8,000 | 608.18 |
| 2015-05-12 | 670 | 670 | 667 | 667 | 3,300 | 606.36 |
| 2015-05-11 | 670 | 670 | 663 | 663 | 6,200 | 602.73 |
| 2015-05-08 | 674 | 674 | 663 | 663 | 3,700 | 602.73 |
| 2015-05-07 | 666 | 675 | 664 | 674 | 5,300 | 612.73 |
| 2015-05-01 | 660 | 661 | 659 | 660 | 2,700 | 600 |
| 2015-04-30 | 660 | 660 | 657 | 659 | 2,500 | 599.09 |
| 2015-04-28 | 666 | 668 | 660 | 660 | 3,500 | 600 |
| 2015-04-27 | 667 | 668 | 655 | 656 | 4,900 | 596.36 |
| 2015-04-24 | 663 | 671 | 663 | 665 | 7,200 | 604.55 |
| 2015-04-23 | 655 | 663 | 653 | 663 | 7,000 | 602.73 |
| 2015-04-22 | 654 | 657 | 652 | 654 | 2,500 | 594.55 |
| 2015-04-21 | 668 | 668 | 652 | 652 | 5,800 | 592.73 |
| 2015-04-20 | 675 | 675 | 668 | 668 | 4,300 | 607.27 |
| 2015-04-17 | 669 | 676 | 669 | 676 | 11,500 | 614.55 |
| 2015-04-16 | 665 | 666 | 660 | 665 | 10,300 | 604.55 |
| 2015-04-15 | 662 | 665 | 660 | 660 | 8,400 | 600 |
| 2015-04-14 | 655 | 663 | 654 | 657 | 9,300 | 597.27 |
| 2015-04-13 | 657 | 660 | 653 | 654 | 7,100 | 594.55 |
| 2015-04-10 | 651 | 655 | 650 | 654 | 4,100 | 594.55 |
| 2015-04-09 | 649 | 652 | 649 | 652 | 2,000 | 592.73 |
| 2015-04-08 | 647 | 650 | 646 | 649 | 2,900 | 590 |
| 2015-04-07 | 645 | 651 | 645 | 651 | 3,500 | 591.82 |
| 2015-04-06 | 636 | 640 | 635 | 637 | 1,000 | 579.09 |
| 2015-04-03 | 636 | 643 | 636 | 641 | 1,500 | 582.73 |
| 2015-04-02 | 640 | 650 | 631 | 644 | 23,400 | 585.46 |
| 2015-04-01 | 643 | 644 | 641 | 641 | 2,300 | 582.73 |
| 2015-03-31 | 640 | 648 | 640 | 642 | 3,200 | 583.64 |
| 2015-03-30 | 636 | 651 | 636 | 650 | 11,600 | 590.91 |
| 2015-03-27 | 629 | 638 | 628 | 635 | 10,700 | 577.27 |
| 2015-03-26 | 629 | 630 | 626 | 627 | 4,200 | 570 |
| 2015-03-25 | 636 | 636 | 627 | 629 | 11,300 | 571.82 |
| 2015-03-24 | 630 | 630 | 620 | 625 | 7,400 | 568.18 |
| 2015-03-23 | 630 | 630 | 619 | 623 | 8,800 | 566.36 |
| 2015-03-20 | 620 | 628 | 615 | 616 | 9,700 | 560 |
| 2015-03-19 | 627 | 630 | 618 | 622 | 8,200 | 565.46 |
| 2015-03-18 | 626 | 632 | 625 | 625 | 10,200 | 568.18 |
| 2015-03-17 | 641 | 641 | 625 | 626 | 19,400 | 569.09 |
| 2015-03-16 | 652 | 658 | 626 | 644 | 49,800 | 585.46 |
| 2015-03-13 | 600 | 612 | 593 | 612 | 12,000 | 556.36 |
| 2015-03-12 | 592 | 599 | 591 | 595 | 5,700 | 540.91 |
| 2015-03-11 | 586 | 594 | 586 | 590 | 5,000 | 536.36 |
| 2015-03-10 | 588 | 593 | 584 | 592 | 5,700 | 538.18 |
| 2015-03-09 | 585 | 591 | 585 | 591 | 8,200 | 537.27 |
| 2015-03-06 | 589 | 595 | 589 | 595 | 5,800 | 540.91 |
| 2015-03-05 | 595 | 595 | 591 | 591 | 4,000 | 537.27 |
| 2015-03-04 | 593 | 594 | 590 | 593 | 2,900 | 539.09 |
| 2015-03-03 | 591 | 594 | 589 | 589 | 6,200 | 535.46 |
| 2015-03-02 | 591 | 592 | 585 | 589 | 9,000 | 535.46 |
| 2015-02-27 | 588 | 591 | 588 | 588 | 3,600 | 534.55 |
| 2015-02-26 | 587 | 591 | 585 | 585 | 6,900 | 531.82 |
| 2015-02-25 | 584 | 586 | 584 | 584 | 2,600 | 530.91 |
| 2015-02-24 | 581 | 587 | 580 | 585 | 12,800 | 531.82 |
| 2015-02-23 | 587 | 589 | 581 | 582 | 6,500 | 529.09 |
| 2015-02-20 | 589 | 589 | 587 | 587 | 3,400 | 533.64 |
| 2015-02-19 | 584 | 588 | 584 | 587 | 4,900 | 533.64 |
| 2015-02-18 | 584 | 593 | 584 | 584 | 3,800 | 530.91 |
| 2015-02-17 | 585 | 588 | 584 | 585 | 6,500 | 531.82 |
| 2015-02-16 | 594 | 595 | 585 | 585 | 9,200 | 531.82 |
| 2015-02-13 | 580 | 586 | 580 | 584 | 4,200 | 530.91 |
| 2015-02-12 | 580 | 587 | 580 | 580 | 14,400 | 527.27 |
| 2015-02-10 | 579 | 579 | 578 | 579 | 1,200 | 526.36 |
| 2015-02-09 | 570 | 583 | 570 | 582 | 11,900 | 529.09 |
| 2015-02-06 | 569 | 570 | 560 | 565 | 13,300 | 513.64 |
| 2015-02-05 | 563 | 567 | 562 | 562 | 6,500 | 510.91 |
| 2015-02-04 | 560 | 569 | 560 | 565 | 3,100 | 513.64 |
| 2015-02-03 | 565 | 565 | 559 | 559 | 6,300 | 508.18 |
| 2015-02-02 | 567 | 570 | 554 | 554 | 17,900 | 503.64 |
| 2015-01-30 | 582 | 589 | 565 | 571 | 14,400 | 519.09 |
| 2015-01-29 | 581 | 589 | 580 | 580 | 18,800 | 527.27 |
| 2015-01-28 | 580 | 600 | 574 | 581 | 99,800 | 528.18 |
| 2015-01-27 | 640 | 655 | 634 | 638 | 46,800 | 580 |
| 2015-01-26 | 650 | 653 | 632 | 649 | 35,200 | 590 |
| 2015-01-23 | 633 | 655 | 633 | 654 | 29,500 | 594.55 |
| 2015-01-22 | 667 | 667 | 633 | 640 | 46,600 | 581.82 |
| 2015-01-21 | 670 | 681 | 667 | 668 | 18,200 | 607.27 |
| 2015-01-20 | 676 | 682 | 670 | 670 | 21,700 | 609.09 |
| 2015-01-19 | 675 | 693 | 671 | 684 | 42,000 | 621.82 |
| 2015-01-16 | 650 | 680 | 650 | 678 | 37,100 | 616.36 |
| 2015-01-15 | 675 | 675 | 651 | 665 | 20,000 | 604.55 |
| 2015-01-14 | 665 | 677 | 662 | 677 | 22,400 | 615.46 |
| 2015-01-13 | 669 | 674 | 659 | 674 | 12,400 | 612.73 |
| 2015-01-09 | 670 | 676 | 665 | 673 | 27,600 | 611.82 |
| 2015-01-08 | 670 | 676 | 669 | 669 | 11,200 | 608.18 |
| 2015-01-07 | 679 | 679 | 669 | 671 | 14,300 | 610 |
| 2015-01-06 | 673 | 680 | 671 | 680 | 14,200 | 618.18 |
| 2015-01-05 | 675 | 685 | 674 | 680 | 14,700 | 618.18 |
分割・併合履歴 ： [2016-01-15]1株→1.1株
