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
2015-12-3093093090192910,700844.55
2015-12-2988592188092014,200836.36
2015-12-2886087985687315,500793.64
2015-12-2587588981084027,400763.64
2015-12-2492094387787921,500799.09
2015-12-2294296588890527,200822.73
2015-12-2193894293094211,200856.36
2015-12-1894094091592716,400842.73
2015-12-1790292590292518,000840.91
2015-12-168959008859005,600818.18
2015-12-158808948718908,600809.09
2015-12-148838838648745,100794.55
2015-12-118788918788893,800808.18
2015-12-1089789886789326,200811.82
2015-12-0988292086790231,600820
2015-12-0886188085488041,000800
2015-12-0785885883784313,400766.36
2015-12-048528528408464,600769.09
2015-12-038578588408526,000774.55
2015-12-028568618358549,600776.36
2015-12-0183685080784915,000771.82
2015-11-3085886184585114,000773.64
2015-11-2782984882384810,700770.91
2015-11-2680182080182019,800745.46
2015-11-258008038008013,500728.18
2015-11-248008038008004,600727.27
2015-11-207947987947942,000721.82
2015-11-197917977887925,300720
2015-11-187887907887901,800718.18
2015-11-177907957907902,700718.18
2015-11-1680080078078710,600715.46
2015-11-137917997917994,700726.36
2015-11-127947967897941,900721.82
2015-11-117897997887917,300719.09
2015-11-108008007877994,900726.36
2015-11-097997997957999,200726.36
2015-11-0678079177078013,900709.09
2015-11-0576081076079320,200720.91
2015-11-047527607527606,400690.91
2015-11-027587587527522,900683.64
2015-10-307457537437535,800684.55
2015-10-297477477447452,000677.27
2015-10-287477477437476,600679.09
2015-10-277447447427433,800675.46
2015-10-267427427407415,200673.64
2015-10-237357367347353,700668.18
2015-10-227327327197314,700664.55
2015-10-217227327227321,100665.46
2015-10-207307357227232,100657.27
2015-10-197357417227304,600663.64
2015-10-167287307287292,200662.73
2015-10-157257287247284,700661.82
2015-10-147247247237231,700657.27
2015-10-137207237207232,500657.27
2015-10-097187207157203,500654.55
2015-10-087157157127131,600648.18
2015-10-07704710704710700645.46
2015-10-067067147067101,800645.46
2015-10-057147147077131,100648.18
2015-10-027097147037142,400649.09
2015-10-017027137027081,000643.64
2015-09-307007067007011,800637.27
2015-09-297107107007016,400637.27
2015-09-28707707707707100642.73
2015-09-256997026996992,600635.46
2015-09-246997156896992,300635.46
2015-09-186997006976992,300635.46
2015-09-176976976966971,100633.64
2015-09-166916966906961,400632.73
2015-09-15671690671690700627.27
2015-09-146706766686753,600613.64
2015-09-116776826706705,200609.09
2015-09-106887006816845,500621.82
2015-09-096826886806882,500625.46
2015-09-086716906716715,000610
2015-09-076927036666884,300625.46
2015-09-047107106886925,100629.09
2015-09-037157207067131,900648.18
2015-09-027037207027202,300654.55
2015-09-017037157037055,100640.91
2015-08-317207207117187,500652.73
2015-08-286757056757054,100640.91
2015-08-2767870065066721,700606.36
2015-08-266846866716862,600623.64
2015-08-2565068462068213,600620
2015-08-2465567465065014,300590.91
2015-08-2170571468268217,300620
2015-08-207287307187182,000652.73
2015-08-197307327257251,200659.09
2015-08-187247337247321,700665.46
2015-08-177187347117241,600658.18
2015-08-14718718718718300652.73
2015-08-137207207137135,000648.18
2015-08-127127247117133,500648.18
2015-08-1173173171072211,200656.36
2015-08-107357407307303,900663.64
2015-08-077407437367385,200670.91
2015-08-067397407397403,500672.73
2015-08-057397417257405,900672.73
2015-08-047457487367395,100671.82
2015-08-037447487437474,100679.09
2015-07-317447497437492,600680.91
2015-07-3074775174074710,700679.09
2015-07-297437457357444,900676.36
2015-07-2874175173174313,300675.46
2015-07-2775976074775813,400689.09
2015-07-2475977974075712,100688.18
2015-07-2374075273773816,200670.91
2015-07-227407407307327,000665.46
2015-07-2171174071174016,400672.73
2015-07-177147157117111,500646.36
2015-07-167147147107132,300648.18
2015-07-157107147077145,700649.09
2015-07-147037107037105,300645.46
2015-07-136907106907005,600636.36
2015-07-1071371368868914,400626.36
2015-07-0968068967168917,400626.36
2015-07-0871271369069017,700627.27
2015-07-0768272068270419,500640
2015-07-066876876806818,300619.09
2015-07-036836876816851,400622.73
2015-07-026856886836839,200620.91
2015-07-016836886806858,300622.73
2015-06-306746836746764,000614.55
2015-06-2967968067467710,700615.46
2015-06-266746796746793,000617.27
2015-06-256736766736733,500611.82
2015-06-2468068167267210,500610.91
2015-06-2367568467368011,300618.18
2015-06-226716756716751,900613.64
2015-06-196796796706758,500613.64
2015-06-186756786736782,500616.36
2015-06-176756776756772,000615.46
2015-06-166736766706738,800611.82
2015-06-156756766736738,600611.82
2015-06-126756756736752,300613.64
2015-06-116746756726733,100611.82
2015-06-106776776716744,300612.73
2015-06-096716766716714,100610
2015-06-086776776726745,500612.73
2015-06-056716776716712,800610
2015-06-046776776706764,800614.55
2015-06-036686756686703,300609.09
2015-06-026736736706721,200610.91
2015-06-016706746706744,800612.73
2015-05-296716746706742,200612.73
2015-05-286776776706714,700610
2015-05-276766776746772,300615.46
2015-05-266766776736741,800612.73
2015-05-2567467867367614,100614.55
2015-05-226746756746741,700612.73
2015-05-216746756716752,100613.64
2015-05-206746746726743,500612.73
2015-05-196696746596743,800612.73
2015-05-1867067065366910,000608.18
2015-05-156736776656709,200609.09
2015-05-146696726676722,900610.91
2015-05-136676736676698,000608.18
2015-05-126706706676673,300606.36
2015-05-116706706636636,200602.73
2015-05-086746746636633,700602.73
2015-05-076666756646745,300612.73
2015-05-016606616596602,700600
2015-04-306606606576592,500599.09
2015-04-286666686606603,500600
2015-04-276676686556564,900596.36
2015-04-246636716636657,200604.55
2015-04-236556636536637,000602.73
2015-04-226546576526542,500594.55
2015-04-216686686526525,800592.73
2015-04-206756756686684,300607.27
2015-04-1766967666967611,500614.55
2015-04-1666566666066510,300604.55
2015-04-156626656606608,400600
2015-04-146556636546579,300597.27
2015-04-136576606536547,100594.55
2015-04-106516556506544,100594.55
2015-04-096496526496522,000592.73
2015-04-086476506466492,900590
2015-04-076456516456513,500591.82
2015-04-066366406356371,000579.09
2015-04-036366436366411,500582.73
2015-04-0264065063164423,400585.46
2015-04-016436446416412,300582.73
2015-03-316406486406423,200583.64
2015-03-3063665163665011,600590.91
2015-03-2762963862863510,700577.27
2015-03-266296306266274,200570
2015-03-2563663662762911,300571.82
2015-03-246306306206257,400568.18
2015-03-236306306196238,800566.36
2015-03-206206286156169,700560
2015-03-196276306186228,200565.46
2015-03-1862663262562510,200568.18
2015-03-1764164162562619,400569.09
2015-03-1665265862664449,800585.46
2015-03-1360061259361212,000556.36
2015-03-125925995915955,700540.91
2015-03-115865945865905,000536.36
2015-03-105885935845925,700538.18
2015-03-095855915855918,200537.27
2015-03-065895955895955,800540.91
2015-03-055955955915914,000537.27
2015-03-045935945905932,900539.09
2015-03-035915945895896,200535.46
2015-03-025915925855899,000535.46
2015-02-275885915885883,600534.55
2015-02-265875915855856,900531.82
2015-02-255845865845842,600530.91
2015-02-2458158758058512,800531.82
2015-02-235875895815826,500529.09
2015-02-205895895875873,400533.64
2015-02-195845885845874,900533.64
2015-02-185845935845843,800530.91
2015-02-175855885845856,500531.82
2015-02-165945955855859,200531.82
2015-02-135805865805844,200530.91
2015-02-1258058758058014,400527.27
2015-02-105795795785791,200526.36
2015-02-0957058357058211,900529.09
2015-02-0656957056056513,300513.64
2015-02-055635675625626,500510.91
2015-02-045605695605653,100513.64
2015-02-035655655595596,300508.18
2015-02-0256757055455417,900503.64
2015-01-3058258956557114,400519.09
2015-01-2958158958058018,800527.27
2015-01-2858060057458199,800528.18
2015-01-2764065563463846,800580
2015-01-2665065363264935,200590
2015-01-2363365563365429,500594.55
2015-01-2266766763364046,600581.82
2015-01-2167068166766818,200607.27
2015-01-2067668267067021,700609.09
2015-01-1967569367168442,000621.82
2015-01-1665068065067837,100616.36
2015-01-1567567565166520,000604.55
2015-01-1466567766267722,400615.46
2015-01-1366967465967412,400612.73
2015-01-0967067666567327,600611.82
2015-01-0867067666966911,200608.18
2015-01-0767967966967114,300610
2015-01-0667368067168014,200618.18
2015-01-0567568567468014,700618.18

分割・併合履歴 : [2016-01-15]1株→1.1株