6757 (株)OSGコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	950	952	928	928	16,000	928
2017-12-28	945	947	939	947	7,800	947
2017-12-27	923	945	923	939	18,100	939
2017-12-26	905	915	905	915	12,000	915
2017-12-25	912	913	908	913	8,600	913
2017-12-22	909	913	909	912	5,200	912
2017-12-21	909	914	909	912	2,400	912
2017-12-20	915	915	911	912	4,600	912
2017-12-19	918	918	912	914	2,700	914
2017-12-18	920	920	916	919	6,000	919
2017-12-15	914	917	906	916	6,700	916
2017-12-14	911	916	909	916	4,600	916
2017-12-13	910	919	906	913	4,600	913
2017-12-12	905	909	904	905	4,700	905
2017-12-11	900	911	897	905	8,700	905
2017-12-08	909	917	909	913	2,300	913
2017-12-07	906	926	906	918	4,600	918
2017-12-06	908	912	908	908	1,600	908
2017-12-05	911	912	909	909	2,600	909
2017-12-04	912	913	905	910	9,300	910
2017-12-01	913	914	912	913	2,200	913
2017-11-30	910	913	910	913	4,100	913
2017-11-29	913	914	911	914	2,800	914
2017-11-28	914	920	910	911	6,200	911
2017-11-27	920	921	914	914	1,600	914
2017-11-24	920	922	905	922	6,400	922
2017-11-22	918	920	917	920	2,500	920
2017-11-21	919	922	919	920	1,200	920
2017-11-20	915	922	915	922	1,700	922
2017-11-17	907	923	906	923	4,000	923
2017-11-16	909	922	909	917	2,800	917
2017-11-15	925	929	921	921	3,100	921
2017-11-13	930	933	928	931	2,000	931
2017-11-10	934	935	930	930	2,000	930
2017-11-09	940	940	935	935	2,500	935
2017-11-08	941	941	935	937	3,700	937
2017-11-07	935	942	935	941	4,900	941
2017-11-06	937	937	934	934	2,300	934
2017-11-02	936	939	931	937	2,500	937
2017-11-01	943	944	931	931	1,700	931
2017-10-31	936	936	931	931	1,200	931
2017-10-30	935	935	928	932	1,800	932
2017-10-27	926	935	925	925	9,700	925
2017-10-26	926	939	926	926	1,900	926
2017-10-25	943	949	924	924	5,500	924
2017-10-24	948	948	936	936	4,500	936
2017-10-23	956	956	926	943	3,600	943
2017-10-20	940	942	910	911	11,600	911
2017-10-19	941	956	941	945	2,500	945
2017-10-18	945	960	935	954	8,600	954
2017-10-17	961	963	949	949	4,600	949
2017-10-16	939	955	936	950	9,600	950
2017-10-13	933	939	933	933	5,600	933
2017-10-12	930	934	929	933	5,100	933
2017-10-11	907	929	907	929	8,200	929
2017-10-10	911	918	908	909	4,700	909
2017-10-06	910	912	903	912	3,700	912
2017-10-05	897	903	895	901	5,300	901
2017-10-04	886	894	885	894	3,200	894
2017-10-03	878	887	876	886	5,600	886
2017-10-02	872	878	872	874	5,000	874
2017-09-29	859	870	859	869	5,700	869
2017-09-28	860	863	854	859	6,300	859
2017-09-27	844	859	844	858	4,100	858
2017-09-26	841	850	841	845	9,500	845
2017-09-25	852	857	852	853	4,000	853
2017-09-22	856	857	850	852	4,100	852
2017-09-21	851	852	848	852	4,800	852
2017-09-20	861	861	847	849	3,900	849
2017-09-19	854	857	846	848	5,500	848
2017-09-15	847	847	840	841	4,500	841
2017-09-14	841	850	840	847	6,400	847
2017-09-13	855	855	840	841	10,200	841
2017-09-12	870	874	841	858	20,200	858
2017-09-11	840	869	828	869	43,500	869
2017-09-08	928	930	915	920	3,800	920
2017-09-07	934	934	930	931	1,500	931
2017-09-06	927	933	927	933	500	933
2017-09-05	930	939	925	927	2,600	927
2017-09-04	947	947	927	927	3,300	927
2017-09-01	949	949	943	948	1,400	948
2017-08-31	950	950	943	949	2,500	949
2017-08-30	950	950	947	950	2,000	950
2017-08-29	937	948	937	947	3,600	947
2017-08-28	929	937	925	937	3,600	937
2017-08-25	919	929	919	925	3,700	925
2017-08-24	915	919	910	919	2,500	919
2017-08-23	919	919	912	915	5,500	915
2017-08-22	920	923	920	921	1,000	921
2017-08-21	927	927	921	926	1,900	926
2017-08-18	930	936	929	929	1,700	929
2017-08-17	937	937	926	930	2,900	930
2017-08-16	931	933	930	933	600	933
2017-08-15	930	939	927	936	3,600	936
2017-08-14	930	932	925	929	4,600	929
2017-08-10	938	938	932	932	2,600	932
2017-08-09	938	941	935	940	3,600	940
2017-08-08	956	956	944	945	1,500	945
2017-08-07	958	958	946	950	2,000	950
2017-08-04	960	960	951	960	1,900	960
2017-08-03	958	959	945	945	7,100	945
2017-08-02	955	966	955	965	9,600	965
2017-08-01	946	950	943	950	5,500	950
2017-07-31	943	949	941	946	7,200	946
2017-07-28	947	947	940	943	5,200	943
2017-07-27	940	945	940	943	3,600	943
2017-07-26	935	940	935	940	5,100	940
2017-07-25	933	937	933	934	3,800	934
2017-07-24	937	937	933	933	1,500	933
2017-07-21	939	939	935	935	2,100	935
2017-07-20	935	938	935	938	2,200	938
2017-07-19	931	938	930	935	2,200	935
2017-07-18	933	938	929	931	3,500	931
2017-07-14	936	936	927	933	2,100	933
2017-07-13	932	936	924	928	5,400	928
2017-07-12	931	932	926	932	4,300	932
2017-07-11	925	932	924	924	2,600	924
2017-07-10	923	933	920	933	6,300	933
2017-07-07	926	929	921	922	13,000	922
2017-07-06	929	929	922	925	5,200	925
2017-07-05	950	950	930	930	20,500	930
2017-07-04	955	957	940	950	8,400	950
2017-07-03	967	967	937	949	11,500	949
2017-06-30	933	939	933	937	1,300	937
2017-06-29	931	933	931	932	1,000	932
2017-06-28	934	935	931	931	1,900	931
2017-06-27	939	939	935	935	7,000	935
2017-06-26	938	938	934	938	5,900	938
2017-06-23	934	938	934	938	3,300	938
2017-06-22	939	940	931	933	8,600	933
2017-06-21	941	943	939	939	10,400	939
2017-06-20	951	951	938	939	8,900	939
2017-06-19	950	954	942	942	11,200	942
2017-06-16	940	949	930	943	4,500	943
2017-06-15	931	932	923	923	8,800	923
2017-06-14	927	928	920	924	5,100	924
2017-06-13	908	924	908	917	9,600	917
2017-06-12	890	934	880	907	84,200	907
2017-06-09	997	997	990	994	2,500	994
2017-06-08	990	997	990	997	3,100	997
2017-06-07	985	998	984	990	2,000	990
2017-06-06	986	993	984	989	1,800	989
2017-06-05	994	994	986	989	3,500	989
2017-06-02	999	999	980	994	7,900	994
2017-06-01	999	1,002	999	999	1,900	999
2017-05-31	1,009	1,009	999	999	3,800	999
2017-05-30	1,009	1,010	1,002	1,010	5,200	1,010
2017-05-29	1,000	1,002	1,000	1,000	5,000	1,000
2017-05-26	988	998	988	996	5,700	996
2017-05-25	987	988	983	988	4,600	988
2017-05-24	985	985	982	982	1,300	982
2017-05-23	980	985	980	982	2,300	982
2017-05-22	982	982	979	980	1,800	980
2017-05-19	983	983	980	980	3,400	980
2017-05-18	979	981	975	980	3,300	980
2017-05-17	984	988	983	983	1,900	983
2017-05-16	982	986	981	983	3,600	983
2017-05-15	981	983	980	980	4,200	980
2017-05-12	980	986	980	981	2,500	981
2017-05-11	983	984	980	980	6,100	980
2017-05-10	980	982	979	980	4,000	980
2017-05-09	983	983	978	979	3,300	979
2017-05-08	960	984	960	972	7,100	972
2017-05-02	951	956	947	951	4,100	951
2017-05-01	957	957	947	947	3,700	947
2017-04-28	960	964	957	957	4,500	957
2017-04-27	965	970	960	960	8,400	960
2017-04-26	968	968	956	964	2,400	964
2017-04-25	956	961	955	955	1,400	955
2017-04-24	951	958	948	948	2,600	948
2017-04-21	948	957	948	951	1,500	951
2017-04-20	950	951	946	946	700	946
2017-04-19	950	950	944	944	1,700	944
2017-04-18	950	950	936	943	2,400	943
2017-04-17	920	929	916	929	4,400	929
2017-04-14	917	930	917	920	4,200	920
2017-04-13	917	920	914	919	4,700	919
2017-04-12	946	946	914	928	14,200	928
2017-04-11	956	960	954	959	1,900	959
2017-04-10	952	969	952	963	5,400	963
2017-04-07	945	965	945	949	14,100	949
2017-04-06	986	986	949	960	19,700	960
2017-04-05	1,000	1,000	990	991	6,800	991
2017-04-04	1,010	1,010	1,000	1,000	11,700	1,000
2017-04-03	1,008	1,015	1,005	1,005	5,300	1,005
2017-03-31	1,010	1,015	1,003	1,008	7,500	1,008
2017-03-30	1,013	1,021	1,008	1,009	8,700	1,009
2017-03-29	1,014	1,025	1,012	1,015	13,000	1,015
2017-03-28	1,035	1,035	999	999	65,000	999
2017-03-27	1,065	1,066	1,060	1,060	12,200	1,060
2017-03-24	1,048	1,063	1,047	1,059	12,300	1,059
2017-03-23	1,039	1,059	1,039	1,045	9,600	1,045
2017-03-22	1,032	1,047	1,016	1,020	20,000	1,020
2017-03-21	1,011	1,028	997	1,025	12,600	1,025
2017-03-17	997	1,000	987	993	2,000	993
2017-03-16	990	999	990	999	2,500	999
2017-03-15	998	998	991	993	2,000	993
2017-03-14	996	1,001	992	999	4,000	999
2017-03-13	988	1,019	987	1,005	17,300	1,005
2017-03-10	1,036	1,036	1,027	1,031	8,200	1,031
2017-03-09	1,019	1,037	1,019	1,030	6,400	1,030
2017-03-08	1,020	1,020	1,019	1,019	900	1,019
2017-03-07	1,020	1,035	1,005	1,021	3,800	1,021
2017-03-06	1,010	1,020	1,010	1,018	3,400	1,018
2017-03-03	996	1,011	996	1,005	11,400	1,005
2017-03-02	998	998	987	996	3,000	996
2017-03-01	998	998	993	997	1,800	997
2017-02-28	987	998	986	998	1,500	998
2017-02-27	990	999	987	987	6,600	987
2017-02-24	982	1,001	982	990	3,000	990
2017-02-23	987	987	982	982	2,500	982
2017-02-22	987	995	983	987	2,500	987
2017-02-21	986	987	981	987	1,900	987
2017-02-20	1,011	1,011	983	984	6,400	984
2017-02-17	984	988	981	985	1,300	985
2017-02-16	989	990	980	990	2,300	990
2017-02-15	993	1,000	988	999	4,600	999
2017-02-14	1,010	1,010	990	993	6,400	993
2017-02-13	1,009	1,010	986	1,010	11,400	1,010
2017-02-10	989	995	969	992	10,500	992
2017-02-09	949	982	947	982	15,300	982
2017-02-08	927	945	921	934	8,900	934
2017-02-07	917	919	905	916	23,000	916
2017-02-06	941	941	916	920	16,400	920
2017-02-03	951	957	942	943	11,500	943
2017-02-02	981	981	961	961	6,300	961
2017-02-01	985	988	966	977	11,000	977
2017-01-31	1,000	1,000	985	985	13,400	985
2017-01-30	1,003	1,003	995	1,003	18,000	1,003
2017-01-27	1,000	1,015	989	995	45,700	995
2017-01-26	1,070	1,085	1,067	1,085	21,200	1,085
2017-01-25	1,079	1,089	1,079	1,079	13,400	1,079
2017-01-24	1,079	1,084	1,079	1,079	7,400	1,079
2017-01-23	1,080	1,090	1,072	1,088	10,800	1,088
2017-01-20	1,089	1,091	1,073	1,080	7,100	1,080
2017-01-19	1,080	1,090	1,079	1,089	7,900	1,089
2017-01-18	1,072	1,078	1,068	1,076	5,800	1,076
2017-01-17	1,089	1,089	1,072	1,081	10,700	1,081
2017-01-16	1,074	1,090	1,072	1,077	14,600	1,077
2017-01-13	1,071	1,080	1,070	1,080	8,600	1,080
2017-01-12	1,075	1,078	1,069	1,070	9,800	1,070
2017-01-11	1,066	1,080	1,066	1,067	9,800	1,067
2017-01-10	1,066	1,079	1,066	1,071	17,500	1,071
2017-01-06	1,076	1,088	1,055	1,066	16,900	1,066
2017-01-05	1,036	1,077	1,036	1,076	37,600	1,076
2017-01-04	966	1,059	965	1,000	71,000	1,000

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 [2017年度]

6757 (株)OSGコーポレーションの時系列データ [2017年度]