6757 (株)OSGコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	879	882	872	877	19,000	877
2022-12-29	841	883	840	866	33,300	866
2022-12-28	847	874	845	856	14,900	856
2022-12-27	851	856	846	846	11,500	846
2022-12-26	856	861	851	851	12,200	851
2022-12-23	860	866	854	856	8,900	856
2022-12-22	858	860	851	860	6,400	860
2022-12-21	845	856	845	849	4,600	849
2022-12-20	863	863	845	845	15,600	845
2022-12-19	857	859	848	849	13,100	849
2022-12-16	849	857	847	857	16,500	857
2022-12-15	848	852	848	851	4,100	851
2022-12-14	846	848	843	848	10,100	848
2022-12-13	840	848	836	848	12,300	848
2022-12-12	839	840	836	839	9,600	839
2022-12-09	843	848	839	839	9,100	839
2022-12-08	843	844	839	840	13,100	840
2022-12-07	843	846	841	846	3,700	846
2022-12-06	849	849	840	841	3,200	841
2022-12-05	839	850	839	841	9,000	841
2022-12-02	846	846	840	840	5,100	840
2022-12-01	843	849	840	840	5,900	840
2022-11-30	846	848	843	847	4,100	847
2022-11-29	836	845	836	843	5,900	843
2022-11-28	840	850	835	836	21,700	836
2022-11-25	837	840	836	840	4,600	840
2022-11-24	844	844	836	836	9,600	836
2022-11-22	840	845	835	844	3,000	844
2022-11-21	841	843	839	839	2,400	839
2022-11-18	845	845	841	841	700	841
2022-11-17	844	844	840	844	2,000	844
2022-11-16	843	844	834	844	3,900	844
2022-11-15	833	838	833	838	1,100	838
2022-11-14	838	838	833	835	2,500	835
2022-11-11	845	848	838	838	2,700	838
2022-11-10	860	860	844	845	1,200	845
2022-11-09	867	867	855	858	2,400	858
2022-11-08	862	870	857	857	5,100	857
2022-11-07	849	862	849	862	10,900	862
2022-11-04	837	850	836	850	7,900	850
2022-11-02	837	837	836	837	400	837
2022-11-01	833	839	833	837	2,500	837
2022-10-31	841	844	834	840	2,500	840
2022-10-28	844	844	840	841	1,400	841
2022-10-27	840	842	836	836	1,400	836
2022-10-26	845	845	837	840	1,000	840
2022-10-25	838	844	835	839	5,200	839
2022-10-24	845	845	838	838	1,800	838
2022-10-21	847	850	842	843	2,700	843
2022-10-20	847	847	845	845	1,100	845
2022-10-19	849	849	848	848	900	848
2022-10-18	845	850	840	849	2,700	849
2022-10-17	832	844	832	842	4,300	842
2022-10-14	835	839	834	838	2,800	838
2022-10-13	834	837	830	831	5,300	831
2022-10-12	840	841	838	840	900	840
2022-10-11	835	841	830	841	13,700	841
2022-10-07	841	841	832	832	6,500	832
2022-10-06	835	840	835	836	3,300	836
2022-10-05	834	837	831	836	2,600	836
2022-10-04	847	847	831	834	4,900	834
2022-10-03	849	849	831	841	4,700	841
2022-09-30	839	848	833	847	3,100	847
2022-09-29	833	850	833	839	1,600	839
2022-09-28	838	838	830	830	3,800	830
2022-09-27	841	848	838	838	3,600	838
2022-09-26	851	851	841	841	14,500	841
2022-09-22	865	865	847	852	3,400	852
2022-09-21	858	865	854	865	2,300	865
2022-09-20	865	865	846	856	10,900	856
2022-09-16	876	876	862	866	1,700	866
2022-09-15	862	882	862	873	11,700	873
2022-09-14	852	863	850	856	10,800	856
2022-09-13	853	869	853	857	15,200	857
2022-09-12	856	870	851	853	27,600	853
2022-09-09	884	904	884	885	3,600	885
2022-09-08	884	884	875	880	2,500	880
2022-09-07	870	872	868	872	500	872
2022-09-06	872	876	871	874	4,700	874
2022-09-05	883	885	877	877	2,400	877
2022-09-02	892	900	880	889	4,400	889
2022-09-01	893	894	893	893	900	893
2022-08-31	892	905	892	897	4,100	897
2022-08-30	902	904	892	904	2,100	904
2022-08-29	897	905	893	903	2,000	903
2022-08-26	905	906	898	898	3,400	898
2022-08-25	890	906	890	905	8,200	905
2022-08-24	898	898	889	889	4,200	889
2022-08-23	896	896	890	895	3,000	895
2022-08-22	883	897	883	896	9,000	896
2022-08-19	877	883	875	875	4,600	875
2022-08-18	881	881	871	871	2,400	871
2022-08-17	879	881	876	876	3,000	876
2022-08-16	878	878	868	878	6,500	878
2022-08-15	874	876	873	873	1,500	873
2022-08-12	876	878	868	875	1,800	875
2022-08-10	860	870	860	870	2,900	870
2022-08-09	857	878	857	860	3,900	860
2022-08-08	870	879	850	865	22,400	865
2022-08-05	865	871	860	870	4,800	870
2022-08-04	878	878	850	861	8,000	861
2022-08-03	873	879	865	865	4,600	865
2022-08-02	874	874	865	873	3,900	873
2022-08-01	879	879	867	874	5,700	874
2022-07-29	880	880	850	873	8,200	873
2022-07-28	898	898	875	880	2,200	880
2022-07-27	870	884	870	883	7,700	883
2022-07-26	882	889	876	884	4,000	884
2022-07-25	892	897	882	882	4,000	882
2022-07-22	885	898	884	892	4,200	892
2022-07-21	877	883	875	883	4,500	883
2022-07-20	878	881	867	877	9,400	877
2022-07-19	888	899	865	881	5,100	881
2022-07-15	881	885	881	882	1,200	882
2022-07-14	890	890	876	881	4,000	881
2022-07-13	885	890	875	890	2,100	890
2022-07-12	883	889	875	885	4,200	885
2022-07-11	889	892	879	888	3,600	888
2022-07-08	878	880	878	878	1,200	878
2022-07-07	878	878	868	875	4,400	875
2022-07-06	871	878	864	878	2,000	878
2022-07-05	873	873	859	859	2,700	859
2022-07-04	871	872	866	866	500	866
2022-07-01	873	877	863	863	2,700	863
2022-06-30	883	883	873	883	4,500	883
2022-06-29	885	885	876	876	4,500	876
2022-06-28	875	885	869	875	4,300	875
2022-06-27	889	889	861	875	8,400	875
2022-06-24	862	880	862	880	8,300	880
2022-06-23	866	873	860	862	2,500	862
2022-06-22	892	892	854	866	13,800	866
2022-06-21	887	896	880	895	5,300	895
2022-06-20	888	888	880	880	3,600	880
2022-06-17	888	898	880	888	7,100	888
2022-06-16	890	905	890	895	2,500	895
2022-06-15	908	912	895	896	1,200	896
2022-06-14	903	911	888	911	7,300	911
2022-06-13	900	930	899	900	14,900	900
2022-06-10	934	947	925	945	5,400	945
2022-06-09	922	945	922	932	13,600	932
2022-06-08	921	948	915	940	10,700	940
2022-06-07	933	950	918	921	8,100	921
2022-06-06	931	935	910	935	5,000	935
2022-06-03	910	958	910	930	8,800	930
2022-06-02	907	908	899	908	4,300	908
2022-06-01	902	916	899	907	5,100	907
2022-05-31	900	904	896	902	2,200	902
2022-05-30	905	915	893	899	7,100	899
2022-05-27	915	916	900	905	4,100	905
2022-05-26	935	943	910	914	8,900	914
2022-05-25	944	944	930	933	6,400	933
2022-05-24	951	952	944	944	3,100	944
2022-05-23	955	966	945	950	5,300	950
2022-05-20	968	970	950	955	3,500	955
2022-05-19	973	980	953	955	5,500	955
2022-05-18	978	980	950	968	5,100	968
2022-05-17	965	965	965	965	400	965
2022-05-16	988	988	955	973	3,700	973
2022-05-13	974	999	967	979	7,700	979
2022-05-12	990	990	967	986	3,100	986
2022-05-11	998	998	966	990	6,200	990
2022-05-10	987	1,000	975	994	3,700	994
2022-05-09	993	993	984	987	2,100	987
2022-05-06	982	990	982	984	2,900	984
2022-05-02	969	986	966	982	9,000	982
2022-04-28	976	979	963	966	2,100	966
2022-04-27	987	987	963	970	3,700	970
2022-04-26	992	992	969	987	2,900	987
2022-04-25	988	999	981	992	5,300	992
2022-04-22	992	992	983	988	1,900	988
2022-04-21	998	1,009	998	1,000	1,800	1,000
2022-04-20	991	1,000	991	998	3,100	998
2022-04-19	982	1,000	982	991	3,800	991
2022-04-18	979	997	979	997	4,300	997
2022-04-15	983	1,002	983	985	4,200	985
2022-04-14	966	999	966	999	7,300	999
2022-04-13	981	1,000	981	1,000	3,600	1,000
2022-04-12	995	998	988	996	2,500	996
2022-04-11	997	999	984	984	2,400	984
2022-04-08	1,008	1,009	971	986	8,800	986
2022-04-07	997	1,004	978	993	3,200	993
2022-04-06	976	997	976	985	3,200	985
2022-04-05	994	1,016	983	986	10,300	986
2022-04-04	999	1,006	986	993	4,700	993
2022-04-01	1,010	1,010	993	999	2,000	999
2022-03-31	1,000	1,040	990	1,022	7,600	1,022
2022-03-30	996	1,001	987	1,000	3,100	1,000
2022-03-29	975	992	975	985	2,300	985
2022-03-28	992	992	977	979	2,100	979
2022-03-25	982	987	970	980	7,200	980
2022-03-24	975	984	975	982	2,700	982
2022-03-23	982	987	971	980	4,300	980
2022-03-22	999	999	963	967	11,900	967
2022-03-18	990	1,004	988	1,004	5,300	1,004
2022-03-17	998	1,005	991	1,005	6,900	1,005
2022-03-16	989	998	960	997	8,100	997
2022-03-15	949	979	928	978	12,300	978
2022-03-14	934	953	934	949	4,300	949
2022-03-11	939	958	938	949	6,400	949
2022-03-10	923	958	923	927	10,100	927
2022-03-09	948	959	921	923	5,500	923
2022-03-08	932	940	911	924	10,100	924
2022-03-07	953	963	944	944	16,300	944
2022-03-04	961	965	950	953	3,700	953
2022-03-03	992	992	951	961	6,700	961
2022-03-02	1,003	1,003	960	960	7,500	960
2022-03-01	1,033	1,033	1,003	1,003	4,900	1,003
2022-02-28	997	1,020	975	1,003	11,000	1,003
2022-02-25	964	996	959	990	8,400	990
2022-02-24	981	995	950	964	15,300	964
2022-02-22	994	999	981	996	3,800	996
2022-02-21	981	1,004	975	989	10,800	989
2022-02-18	1,000	1,010	997	1,000	6,800	1,000
2022-02-17	1,007	1,010	1,000	1,010	6,900	1,010
2022-02-16	1,015	1,017	1,000	1,006	9,700	1,006
2022-02-15	1,011	1,020	996	1,013	9,200	1,013
2022-02-14	1,014	1,022	1,002	1,010	5,400	1,010
2022-02-10	1,010	1,039	1,010	1,035	7,300	1,035
2022-02-09	1,006	1,020	996	1,011	12,900	1,011
2022-02-08	1,013	1,026	994	1,003	26,500	1,003
2022-02-07	1,015	1,024	1,008	1,024	8,600	1,024
2022-02-04	1,006	1,020	1,002	1,009	14,600	1,009
2022-02-03	1,045	1,045	997	1,027	21,300	1,027
2022-02-02	1,000	1,055	1,000	1,046	14,600	1,046
2022-02-01	1,017	1,040	999	1,002	27,500	1,002
2022-01-31	1,079	1,108	1,029	1,048	29,200	1,048
2022-01-28	1,120	1,147	1,063	1,093	68,000	1,093
2022-01-27	1,215	1,231	1,156	1,220	34,100	1,220
2022-01-26	1,212	1,229	1,201	1,222	19,500	1,222
2022-01-25	1,246	1,246	1,220	1,224	11,500	1,224
2022-01-24	1,230	1,236	1,226	1,236	13,700	1,236
2022-01-21	1,217	1,226	1,204	1,226	9,700	1,226
2022-01-20	1,216	1,230	1,214	1,222	13,800	1,222
2022-01-19	1,210	1,214	1,200	1,206	17,200	1,206
2022-01-18	1,201	1,215	1,200	1,210	12,700	1,210
2022-01-17	1,203	1,215	1,196	1,208	13,000	1,208
2022-01-14	1,244	1,244	1,206	1,210	22,800	1,210
2022-01-13	1,249	1,249	1,217	1,244	29,400	1,244
2022-01-12	1,243	1,259	1,242	1,242	13,900	1,242
2022-01-11	1,229	1,262	1,227	1,247	28,900	1,247
2022-01-07	1,227	1,235	1,211	1,230	16,400	1,230
2022-01-06	1,217	1,229	1,200	1,218	14,900	1,218
2022-01-05	1,185	1,229	1,185	1,218	30,800	1,218
2022-01-04	1,196	1,214	1,181	1,183	43,200	1,183

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 [2022年度]

6757 (株)OSGコーポレーションの時系列データ [2022年度]