6757 (株)OSGコーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,611	1,658	1,606	1,643	46,200	1,643
2020-12-29	1,571	1,633	1,571	1,620	71,400	1,620
2020-12-28	1,600	1,612	1,573	1,575	50,000	1,575
2020-12-25	1,600	1,602	1,580	1,594	46,100	1,594
2020-12-24	1,620	1,620	1,596	1,612	68,100	1,612
2020-12-23	1,580	1,628	1,576	1,628	53,400	1,628
2020-12-22	1,673	1,685	1,567	1,574	102,100	1,574
2020-12-21	1,633	1,666	1,631	1,653	68,900	1,653
2020-12-18	1,608	1,623	1,576	1,622	84,300	1,622
2020-12-17	1,620	1,620	1,579	1,588	67,600	1,588
2020-12-16	1,539	1,586	1,533	1,586	111,300	1,586
2020-12-15	1,578	1,589	1,502	1,518	187,000	1,518
2020-12-14	1,611	1,626	1,580	1,589	109,300	1,589
2020-12-11	1,635	1,663	1,575	1,617	340,300	1,617
2020-12-10	1,825	1,825	1,742	1,755	202,000	1,755
2020-12-09	1,820	1,830	1,795	1,822	58,500	1,822
2020-12-08	1,751	1,821	1,745	1,819	51,600	1,819
2020-12-07	1,837	1,845	1,752	1,761	87,400	1,761
2020-12-04	1,740	1,810	1,740	1,806	46,300	1,806
2020-12-03	1,780	1,795	1,745	1,765	52,500	1,765
2020-12-02	1,825	1,830	1,780	1,793	56,500	1,793
2020-12-01	1,755	1,824	1,755	1,802	40,800	1,802
2020-11-30	1,785	1,816	1,750	1,755	39,900	1,755
2020-11-27	1,721	1,785	1,721	1,778	29,600	1,778
2020-11-26	1,720	1,747	1,720	1,740	14,000	1,740
2020-11-25	1,783	1,783	1,710	1,716	38,400	1,716
2020-11-24	1,780	1,788	1,751	1,770	42,100	1,770
2020-11-20	1,736	1,765	1,725	1,765	20,300	1,765
2020-11-19	1,680	1,733	1,680	1,726	42,900	1,726
2020-11-18	1,703	1,739	1,690	1,715	56,400	1,715
2020-11-17	1,786	1,810	1,750	1,750	61,200	1,750
2020-11-16	1,795	1,827	1,746	1,821	36,100	1,821
2020-11-13	1,810	1,810	1,757	1,793	40,300	1,793
2020-11-12	1,828	1,845	1,788	1,810	37,700	1,810
2020-11-11	1,745	1,829	1,743	1,812	34,600	1,812
2020-11-10	1,835	1,853	1,753	1,775	49,600	1,775
2020-11-09	1,850	1,864	1,824	1,827	38,000	1,827
2020-11-06	1,815	1,856	1,785	1,835	56,500	1,835
2020-11-05	1,783	1,812	1,754	1,787	35,500	1,787
2020-11-04	1,755	1,785	1,710	1,767	71,900	1,767
2020-11-02	1,698	1,741	1,655	1,737	60,500	1,737
2020-10-30	1,760	1,768	1,650	1,667	115,500	1,667
2020-10-29	1,701	1,773	1,682	1,754	91,100	1,754
2020-10-28	1,776	1,807	1,715	1,740	72,400	1,740
2020-10-27	1,801	1,811	1,753	1,806	59,500	1,806
2020-10-26	1,904	1,935	1,809	1,830	98,000	1,830
2020-10-23	1,870	1,902	1,837	1,885	81,300	1,885
2020-10-22	1,890	1,915	1,816	1,849	116,500	1,849
2020-10-21	1,886	1,911	1,870	1,880	52,700	1,880
2020-10-20	1,899	1,922	1,870	1,906	64,600	1,906
2020-10-19	1,858	1,914	1,815	1,914	84,300	1,914
2020-10-16	1,850	1,851	1,760	1,840	94,500	1,840
2020-10-15	1,880	1,881	1,818	1,840	92,200	1,840
2020-10-14	1,890	1,925	1,882	1,892	79,700	1,892
2020-10-13	1,900	1,919	1,880	1,894	103,900	1,894
2020-10-12	1,940	1,940	1,882	1,915	222,700	1,915
2020-10-09	1,999	2,016	1,929	1,945	200,900	1,945
2020-10-08	2,082	2,099	2,027	2,032	64,100	2,032
2020-10-07	2,046	2,112	2,024	2,094	53,200	2,094
2020-10-06	1,977	2,080	1,973	2,054	97,300	2,054
2020-10-05	1,912	1,984	1,912	1,959	44,000	1,959
2020-10-02	2,015	2,015	1,901	1,935	93,300	1,935
2020-09-30	2,039	2,039	1,962	1,990	68,600	1,990
2020-09-29	1,910	2,010	1,900	2,000	98,600	2,000
2020-09-28	1,900	1,923	1,861	1,875	86,000	1,875
2020-09-25	2,020	2,085	1,899	1,900	259,100	1,900
2020-09-24	2,199	2,288	2,151	2,211	143,600	2,211
2020-09-23	2,106	2,170	2,036	2,167	109,500	2,167
2020-09-18	2,161	2,218	2,132	2,133	71,900	2,133
2020-09-17	2,104	2,189	2,100	2,165	98,300	2,165
2020-09-16	2,213	2,213	2,121	2,129	110,500	2,129
2020-09-15	2,248	2,270	2,165	2,182	160,200	2,182
2020-09-14	2,319	2,367	2,240	2,290	166,200	2,290
2020-09-11	2,243	2,336	2,152	2,323	268,000	2,323
2020-09-10	2,382	2,484	2,233	2,256	665,600	2,256
2020-09-09	2,497	2,600	2,312	2,344	1,558,800	2,344
2020-09-08	2,230	2,384	2,175	2,311	596,600	2,311
2020-09-07	2,212	2,269	2,098	2,180	226,500	2,180
2020-09-04	2,044	2,204	2,038	2,162	115,400	2,162
2020-09-03	2,152	2,158	2,090	2,128	69,600	2,128
2020-09-02	2,240	2,248	2,133	2,176	95,400	2,176
2020-09-01	2,210	2,283	2,166	2,258	104,500	2,258
2020-08-31	2,068	2,222	2,061	2,219	102,700	2,219
2020-08-28	2,124	2,124	1,841	1,990	136,000	1,990
2020-08-27	2,161	2,208	2,096	2,121	87,100	2,121
2020-08-26	2,105	2,172	2,103	2,172	43,400	2,172
2020-08-25	2,165	2,165	2,126	2,130	49,200	2,130
2020-08-24	2,130	2,163	2,055	2,149	96,200	2,149
2020-08-21	2,065	2,126	2,031	2,111	58,800	2,111
2020-08-20	2,002	2,079	1,988	2,028	78,800	2,028
2020-08-19	1,993	2,010	1,956	1,987	64,200	1,987
2020-08-18	2,000	2,033	1,950	1,988	74,800	1,988
2020-08-17	1,885	2,021	1,854	1,982	152,100	1,982
2020-08-14	1,822	1,876	1,821	1,853	28,000	1,853
2020-08-13	1,800	1,835	1,800	1,820	23,000	1,820
2020-08-12	1,821	1,822	1,775	1,790	29,100	1,790
2020-08-11	1,810	1,832	1,770	1,821	29,700	1,821
2020-08-07	1,897	1,924	1,785	1,817	40,100	1,817
2020-08-06	1,839	1,898	1,820	1,898	25,600	1,898
2020-08-05	1,813	1,826	1,752	1,812	22,300	1,812
2020-08-04	1,763	1,813	1,761	1,813	22,900	1,813
2020-08-03	1,767	1,780	1,728	1,763	23,200	1,763
2020-07-31	1,850	1,860	1,707	1,727	70,700	1,727
2020-07-30	1,855	1,915	1,832	1,866	29,400	1,866
2020-07-29	1,808	1,847	1,801	1,835	13,900	1,835
2020-07-28	1,862	1,862	1,806	1,807	26,100	1,807
2020-07-27	1,801	1,883	1,801	1,874	24,500	1,874
2020-07-22	1,897	1,897	1,806	1,833	41,400	1,833
2020-07-21	1,814	1,887	1,813	1,867	26,100	1,867
2020-07-20	1,846	1,878	1,784	1,814	32,000	1,814
2020-07-17	1,913	1,913	1,808	1,845	47,600	1,845
2020-07-16	1,933	1,975	1,873	1,891	69,300	1,891
2020-07-15	1,800	1,940	1,800	1,921	78,100	1,921
2020-07-14	1,800	1,827	1,783	1,814	31,900	1,814
2020-07-13	1,767	1,822	1,767	1,818	23,900	1,818
2020-07-10	1,751	1,813	1,737	1,772	46,400	1,772
2020-07-09	1,855	1,870	1,750	1,778	95,400	1,778
2020-07-08	1,895	1,900	1,846	1,866	46,900	1,866
2020-07-07	1,912	1,947	1,830	1,906	99,200	1,906
2020-07-06	1,826	1,898	1,820	1,890	73,500	1,890
2020-07-03	1,820	1,915	1,816	1,845	90,400	1,845
2020-07-02	2,104	2,134	1,852	1,860	347,100	1,860
2020-07-01	2,060	2,155	2,008	2,140	226,600	2,140
2020-06-30	2,207	2,247	2,022	2,032	409,800	2,032
2020-06-29	1,999	2,204	1,910	2,107	393,900	2,107
2020-06-26	1,986	2,006	1,846	1,879	150,300	1,879
2020-06-25	2,117	2,136	1,974	1,975	129,900	1,975
2020-06-24	2,294	2,295	2,085	2,092	250,900	2,092
2020-06-23	2,254	2,327	2,223	2,295	85,500	2,295
2020-06-22	2,084	2,174	2,083	2,154	64,000	2,154
2020-06-19	2,175	2,245	2,087	2,105	137,000	2,105
2020-06-18	2,137	2,197	2,101	2,149	84,800	2,149
2020-06-17	2,100	2,235	2,095	2,123	149,500	2,123
2020-06-16	2,253	2,298	2,080	2,093	240,000	2,093
2020-06-15	2,300	2,414	2,202	2,231	167,800	2,231
2020-06-12	2,241	2,489	2,100	2,264	472,500	2,264
2020-06-11	2,321	2,321	2,321	2,321	45,800	2,321
2020-06-10	1,906	1,963	1,882	1,921	118,700	1,921
2020-06-09	1,894	1,919	1,866	1,919	77,000	1,919
2020-06-08	1,838	1,906	1,822	1,854	126,500	1,854
2020-06-05	1,742	1,815	1,728	1,795	62,700	1,795
2020-06-04	1,806	1,806	1,688	1,737	55,900	1,737
2020-06-03	1,878	1,879	1,754	1,809	80,600	1,809
2020-06-02	1,788	1,882	1,788	1,860	81,700	1,860
2020-06-01	1,719	1,799	1,668	1,786	70,400	1,786
2020-05-29	1,713	1,770	1,713	1,749	36,600	1,749
2020-05-28	1,656	1,777	1,656	1,746	88,700	1,746
2020-05-27	1,699	1,712	1,641	1,650	44,400	1,650
2020-05-26	1,722	1,744	1,697	1,716	50,600	1,716
2020-05-25	1,636	1,748	1,618	1,722	89,400	1,722
2020-05-22	1,580	1,618	1,552	1,575	17,900	1,575
2020-05-21	1,595	1,600	1,555	1,560	20,000	1,560
2020-05-20	1,571	1,612	1,551	1,594	14,200	1,594
2020-05-19	1,523	1,621	1,511	1,586	35,800	1,586
2020-05-18	1,515	1,561	1,513	1,520	35,100	1,520
2020-05-15	1,535	1,610	1,510	1,555	24,900	1,555
2020-05-14	1,690	1,715	1,590	1,603	40,700	1,603
2020-05-13	1,648	1,700	1,648	1,690	28,300	1,690
2020-05-12	1,699	1,730	1,640	1,648	52,000	1,648
2020-05-11	1,738	1,738	1,654	1,700	45,100	1,700
2020-05-08	1,740	1,791	1,703	1,738	51,900	1,738
2020-05-07	1,650	1,740	1,631	1,740	73,600	1,740
2020-05-01	1,599	1,650	1,574	1,650	49,100	1,650
2020-04-30	1,667	1,667	1,569	1,569	52,000	1,569
2020-04-28	1,683	1,687	1,635	1,660	35,700	1,660
2020-04-27	1,700	1,712	1,643	1,643	55,600	1,643
2020-04-24	1,689	1,690	1,605	1,623	54,800	1,623
2020-04-23	1,545	1,714	1,525	1,680	155,000	1,680
2020-04-22	1,440	1,474	1,386	1,445	75,500	1,445
2020-04-21	1,704	1,704	1,465	1,485	150,800	1,485
2020-04-20	1,750	1,780	1,699	1,704	98,400	1,704
2020-04-17	1,820	1,835	1,725	1,765	181,400	1,765
2020-04-16	1,700	1,749	1,665	1,748	130,300	1,748
2020-04-15	1,699	1,741	1,630	1,656	74,300	1,656
2020-04-14	1,680	1,861	1,585	1,668	260,500	1,668
2020-04-13	1,494	1,922	1,494	1,686	633,300	1,686
2020-04-10	1,420	1,544	1,380	1,522	244,200	1,522
2020-04-09	1,305	1,474	1,236	1,409	329,300	1,409
2020-04-08	1,330	1,378	1,272	1,300	143,000	1,300
2020-04-07	1,366	1,388	1,238	1,320	257,300	1,320
2020-04-06	1,544	1,563	1,295	1,318	475,900	1,318
2020-04-03	1,384	1,444	1,189	1,444	354,600	1,444
2020-04-02	994	1,144	980	1,144	34,100	1,144
2020-04-01	1,002	1,022	985	994	7,600	994
2020-03-31	1,042	1,080	1,001	1,001	14,700	1,001
2020-03-30	1,083	1,120	1,014	1,056	18,800	1,056
2020-03-27	1,180	1,180	1,086	1,143	15,400	1,143
2020-03-26	1,112	1,112	1,019	1,090	19,800	1,090
2020-03-25	1,000	1,111	975	1,111	37,200	1,111
2020-03-24	905	1,000	905	961	19,600	961
2020-03-23	857	906	857	890	8,900	890
2020-03-19	941	968	866	872	40,400	872
2020-03-18	1,039	1,049	951	956	33,300	956
2020-03-17	907	1,000	875	949	55,400	949
2020-03-16	1,012	1,035	931	967	89,600	967
2020-03-13	1,035	1,065	945	967	196,200	967
2020-03-12	1,223	1,286	1,164	1,245	51,600	1,245
2020-03-11	1,323	1,343	1,204	1,236	38,700	1,236
2020-03-10	1,260	1,298	1,197	1,293	48,900	1,293
2020-03-09	1,374	1,374	1,240	1,303	90,700	1,303
2020-03-06	1,600	1,607	1,499	1,534	25,700	1,534
2020-03-05	1,710	1,725	1,613	1,620	26,400	1,620
2020-03-04	1,580	1,748	1,542	1,689	35,700	1,689
2020-03-03	1,570	1,629	1,543	1,610	32,300	1,610
2020-03-02	1,510	1,641	1,500	1,540	61,700	1,540
2020-02-28	1,500	1,572	1,466	1,500	43,400	1,500
2020-02-27	1,686	1,686	1,560	1,587	23,000	1,587
2020-02-26	1,650	1,710	1,565	1,671	34,200	1,671
2020-02-25	1,669	1,677	1,539	1,659	63,400	1,659
2020-02-21	1,718	1,775	1,718	1,749	13,500	1,749
2020-02-20	1,800	1,820	1,728	1,748	12,600	1,748
2020-02-19	1,757	1,810	1,757	1,799	13,100	1,799
2020-02-18	1,822	1,822	1,723	1,756	28,100	1,756
2020-02-17	1,870	1,877	1,804	1,833	23,700	1,833
2020-02-14	1,939	1,940	1,869	1,900	16,400	1,900
2020-02-13	1,923	1,970	1,917	1,938	9,500	1,938
2020-02-12	2,021	2,023	1,900	1,917	37,600	1,917
2020-02-10	2,065	2,096	1,992	2,023	8,400	2,023
2020-02-07	2,095	2,097	2,019	2,063	14,700	2,063
2020-02-06	2,139	2,139	2,090	2,095	13,900	2,095
2020-02-05	2,188	2,193	2,093	2,113	17,300	2,113
2020-02-04	2,188	2,188	2,136	2,138	20,600	2,138
2020-02-03	2,008	2,237	2,005	2,188	61,600	2,188
2020-01-31	2,020	2,071	2,002	2,063	27,900	2,063
2020-01-30	1,956	2,096	1,956	2,025	63,600	2,025
2020-01-29	2,050	2,080	1,988	2,000	38,700	2,000
2020-01-28	1,949	2,020	1,916	2,020	14,800	2,020
2020-01-27	2,004	2,060	1,965	1,978	32,000	1,978
2020-01-24	2,090	2,098	2,010	2,054	46,000	2,054
2020-01-23	2,000	2,070	1,974	2,066	37,900	2,066
2020-01-22	1,950	1,999	1,950	1,990	19,500	1,990
2020-01-21	1,893	1,956	1,893	1,948	22,500	1,948
2020-01-20	1,994	1,994	1,927	1,927	43,700	1,927
2020-01-17	2,002	2,026	1,974	1,995	22,300	1,995
2020-01-16	1,980	2,003	1,965	2,003	16,400	2,003
2020-01-15	1,972	1,994	1,939	1,984	16,900	1,984
2020-01-14	1,990	2,008	1,965	1,983	20,300	1,983
2020-01-10	2,010	2,027	1,975	1,983	16,000	1,983
2020-01-09	2,017	2,017	1,995	2,010	11,600	2,010
2020-01-08	2,026	2,026	1,929	1,991	44,000	1,991
2020-01-07	1,997	2,039	1,980	1,998	36,000	1,998
2020-01-06	1,950	2,022	1,940	1,963	44,100	1,963

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 [2020年度]

6757 (株)OSGコーポレーションの時系列データ [2020年度]