ＯＳＧ(6136)の株価時系列情報
ＯＳＧ(6136)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1989/12/28 | 1,680 | 1,690 | 1,680 | 1,690 | 12,000 |
| 1989/12/27 | 1,670 | 1,700 | 1,650 | 1,680 | 15,000 |
| 1989/12/26 | 1,720 | 1,730 | 1,670 | 1,730 | 10,000 |
| 1989/12/25 | 1,660 | 1,740 | 1,650 | 1,740 | 10,000 |
| 1989/12/22 | 1,770 | 1,770 | 1,690 | 1,690 | 21,000 |
| 1989/12/21 | 1,740 | 1,780 | 1,740 | 1,780 | 7,000 |
| 1989/12/20 | 1,800 | 1,810 | 1,790 | 1,800 | 26,000 |
| 1989/12/19 | 1,810 | 1,830 | 1,800 | 1,830 | 22,000 |
| 1989/12/18 | 1,800 | 1,850 | 1,800 | 1,850 | 38,000 |
| 1989/12/15 | 1,810 | 1,810 | 1,790 | 1,800 | 12,000 |
| 1989/12/14 | 1,800 | 1,820 | 1,790 | 1,820 | 26,000 |
| 1989/12/13 | 1,720 | 1,790 | 1,720 | 1,780 | 42,000 |
| 1989/12/12 | 1,700 | 1,720 | 1,700 | 1,720 | 18,000 |
| 1989/12/11 | 1,710 | 1,710 | 1,670 | 1,670 | 26,000 |
| 1989/12/08 | 1,710 | 1,710 | 1,670 | 1,670 | 48,000 |
| 1989/12/07 | 1,690 | 1,700 | 1,680 | 1,700 | 20,000 |
| 1989/12/06 | 1,660 | 1,680 | 1,660 | 1,680 | 42,000 |
| 1989/12/05 | 1,630 | 1,670 | 1,630 | 1,670 | 10,000 |
| 1989/12/04 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 |
| 1989/12/01 | 1,640 | 1,660 | 1,640 | 1,660 | 11,000 |
| 1989/11/30 | 1,650 | 1,710 | 1,650 | 1,700 | 12,000 |
| 1989/11/29 | 1,640 | 1,650 | 1,640 | 1,640 | 7,000 |
| 1989/11/28 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 |
| 1989/11/27 | 1,720 | 1,720 | 1,710 | 1,710 | 6,000 |
| 1989/11/27 | 1 -> 1.05 分割 | ||||
| 1989/11/24 | 1,700 | 1,780 | 1,700 | 1,780 | 47,000 |
| 1989/11/22 | 1,720 | 1,720 | 1,700 | 1,700 | 11,000 |
| 1989/11/21 | 1,720 | 1,750 | 1,720 | 1,750 | 14,000 |
| 1989/11/20 | 1,750 | 1,760 | 1,750 | 1,750 | 10,000 |
| 1989/11/17 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 |
| 1989/11/16 | 1,790 | 1,790 | 1,780 | 1,790 | 15,000 |
| 1989/11/15 | 1,780 | 1,800 | 1,780 | 1,790 | 59,000 |
| 1989/11/14 | 1,790 | 1,800 | 1,770 | 1,790 | 47,000 |
| 1989/11/13 | 1,790 | 1,810 | 1,790 | 1,790 | 69,000 |
| 1989/11/10 | 1,790 | 1,800 | 1,790 | 1,790 | 59,000 |
| 1989/11/09 | 1,800 | 1,810 | 1,780 | 1,800 | 100,000 |
| 1989/11/08 | 1,770 | 1,800 | 1,770 | 1,800 | 33,000 |
| 1989/11/07 | 1,750 | 1,770 | 1,750 | 1,770 | 57,000 |
| 1989/11/06 | 1,760 | 1,780 | 1,750 | 1,750 | 71,000 |
| 1989/11/02 | 1,730 | 1,750 | 1,730 | 1,750 | 40,000 |
| 1989/11/01 | 1,750 | 1,760 | 1,730 | 1,730 | 80,000 |
| 1989/10/31 | 1,730 | 1,740 | 1,730 | 1,740 | 21,000 |
| 1989/10/30 | 1,710 | 1,740 | 1,710 | 1,740 | 33,000 |
| 1989/10/27 | 1,700 | 1,720 | 1,690 | 1,710 | 26,000 |
| 1989/10/26 | 1,680 | 1,720 | 1,680 | 1,700 | 27,000 |
| 1989/10/25 | 1,700 | 1,730 | 1,690 | 1,700 | 67,000 |
| 1989/10/24 | 1,640 | 1,710 | 1,640 | 1,700 | 97,000 |
| 1989/10/23 | 1,650 | 1,660 | 1,620 | 1,660 | 36,000 |
| 1989/10/20 | 1,650 | 1,670 | 1,630 | 1,640 | 21,000 |
| 1989/10/19 | 1,650 | 1,650 | 1,620 | 1,650 | 73,000 |
| 1989/10/18 | 1,650 | 1,650 | 1,610 | 1,620 | 29,000 |
| 1989/10/17 | 1,620 | 1,620 | 1,600 | 1,620 | 26,000 |
| 1989/10/16 | 1,620 | 1,650 | 1,600 | 1,630 | 66,000 |
| 1989/10/13 | 1,690 | 1,710 | 1,650 | 1,650 | 45,000 |
| 1989/10/12 | 1,700 | 1,700 | 1,670 | 1,690 | 39,000 |
| 1989/10/11 | 1,700 | 1,700 | 1,700 | 1,700 | 63,000 |
| 1989/10/09 | 1,680 | 1,720 | 1,680 | 1,700 | 22,000 |
| 1989/10/06 | 1,690 | 1,740 | 1,680 | 1,710 | 133,000 |
| 1989/10/05 | 1,600 | 1,700 | 1,590 | 1,700 | 90,000 |
| 1989/10/04 | 1,500 | 1,600 | 1,500 | 1,590 | 50,000 |
| 1989/10/03 | 1,580 | 1,580 | 1,560 | 1,560 | 6,000 |
| 1989/10/02 | 1,570 | 1,570 | 1,530 | 1,570 | 12,000 |
| 1989/09/29 | 1,600 | 1,600 | 1,530 | 1,590 | 34,000 |
| 1989/09/28 | 1,540 | 1,600 | 1,540 | 1,600 | 111,000 |
| 1989/09/27 | 1,500 | 1,530 | 1,500 | 1,530 | 104,000 |
| 1989/09/26 | 1,470 | 1,500 | 1,470 | 1,490 | 30,000 |
| 1989/09/25 | 1,470 | 1,470 | 1,460 | 1,470 | 8,000 |
| 1989/09/22 | 1,510 | 1,510 | 1,480 | 1,480 | 37,000 |
| 1989/09/21 | 1,450 | 1,540 | 1,450 | 1,530 | 50,000 |
| 1989/09/20 | 1,460 | 1,460 | 1,430 | 1,460 | 11,000 |
| 1989/09/19 | 1,470 | 1,490 | 1,460 | 1,470 | 20,000 |
| 1989/09/18 | 1,500 | 1,500 | 1,460 | 1,490 | 18,000 |
| 1989/09/14 | 1,460 | 1,500 | 1,460 | 1,500 | 19,000 |
| 1989/09/13 | 1,440 | 1,470 | 1,430 | 1,470 | 53,000 |
| 1989/09/12 | 1,440 | 1,440 | 1,410 | 1,430 | 15,000 |
| 1989/09/11 | 1,460 | 1,460 | 1,430 | 1,430 | 7,000 |
| 1989/09/08 | 1,420 | 1,450 | 1,420 | 1,450 | 64,000 |
| 1989/09/07 | 1,410 | 1,420 | 1,400 | 1,410 | 13,000 |
| 1989/09/06 | 1,420 | 1,420 | 1,400 | 1,410 | 3,000 |
| 1989/09/05 | 1,390 | 1,440 | 1,390 | 1,440 | 21,000 |
| 1989/09/01 | 1,400 | 1,500 | 1,390 | 1,500 | 36,000 |
| 1989/08/31 | 1,450 | 1,450 | 1,400 | 1,430 | 19,000 |
| 1989/08/30 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 |
| 1989/08/29 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1989/08/28 | 1,480 | 1,490 | 1,480 | 1,490 | 8,000 |
| 1989/08/25 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 |
| 1989/08/24 | 1,510 | 1,530 | 1,490 | 1,510 | 37,000 |
| 1989/08/23 | 1,510 | 1,550 | 1,510 | 1,540 | 53,000 |
| 1989/08/22 | 1,500 | 1,510 | 1,480 | 1,500 | 24,000 |
| 1989/08/21 | 1,500 | 1,500 | 1,480 | 1,500 | 27,000 |
| 1989/08/18 | 1,500 | 1,500 | 1,460 | 1,490 | 40,000 |
| 1989/08/17 | 1,490 | 1,510 | 1,480 | 1,500 | 58,000 |
| 1989/08/16 | 1,480 | 1,490 | 1,480 | 1,490 | 25,000 |
| 1989/08/15 | 1,510 | 1,510 | 1,450 | 1,480 | 56,000 |
| 1989/08/14 | 1,450 | 1,490 | 1,440 | 1,490 | 27,000 |
| 1989/08/11 | 1,480 | 1,500 | 1,470 | 1,490 | 69,000 |
| 1989/08/10 | 1,470 | 1,500 | 1,470 | 1,490 | 86,000 |
| 1989/08/09 | 1,460 | 1,480 | 1,450 | 1,480 | 82,000 |
| 1989/08/08 | 1,420 | 1,450 | 1,420 | 1,450 | 142,000 |
| 1989/08/07 | 1,380 | 1,430 | 1,380 | 1,430 | 100,000 |
| 1989/08/04 | 1,380 | 1,400 | 1,380 | 1,380 | 30,000 |
| 1989/08/03 | 1,390 | 1,390 | 1,370 | 1,380 | 127,000 |
| 1989/08/02 | 1,380 | 1,380 | 1,360 | 1,380 | 52,000 |
| 1989/08/01 | 1,360 | 1,390 | 1,360 | 1,380 | 42,000 |
| 1989/07/31 | 1,350 | 1,380 | 1,350 | 1,360 | 89,000 |
| 1989/07/28 | 1,320 | 1,390 | 1,310 | 1,380 | 121,000 |
| 1989/07/27 | 1,270 | 1,310 | 1,270 | 1,310 | 104,000 |
| 1989/07/26 | 1,250 | 1,270 | 1,250 | 1,270 | 100,000 |
| 1989/07/25 | 1,250 | 1,270 | 1,240 | 1,250 | 79,000 |
| 1989/07/24 | 1,250 | 1,250 | 1,230 | 1,240 | 53,000 |
| 1989/07/21 | 1,220 | 1,250 | 1,220 | 1,250 | 37,000 |
| 1989/07/20 | 1,200 | 1,230 | 1,200 | 1,220 | 22,000 |
| 1989/07/19 | 1,210 | 1,240 | 1,210 | 1,230 | 31,000 |
| 1989/07/18 | 1,240 | 1,250 | 1,220 | 1,250 | 36,000 |
| 1989/07/17 | 1,250 | 1,250 | 1,240 | 1,250 | 28,000 |
| 1989/07/14 | 1,220 | 1,250 | 1,220 | 1,250 | 20,000 |
| 1989/07/13 | 1,250 | 1,250 | 1,210 | 1,250 | 33,000 |
| 1989/07/12 | 1,240 | 1,260 | 1,230 | 1,230 | 33,000 |
| 1989/07/11 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 |
| 1989/07/10 | 1,210 | 1,260 | 1,210 | 1,260 | 28,000 |
| 1989/07/07 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 |
| 1989/07/06 | 1,230 | 1,250 | 1,230 | 1,250 | 19,000 |
| 1989/07/05 | 1,210 | 1,220 | 1,200 | 1,220 | 7,000 |
| 1989/07/04 | 1,220 | 1,220 | 1,200 | 1,220 | 3,000 |
| 1989/07/03 | 1,180 | 1,180 | 1,160 | 1,170 | 33,000 |
| 1989/06/30 | 1,210 | 1,230 | 1,190 | 1,190 | 37,000 |
| 1989/06/29 | 1,250 | 1,250 | 1,230 | 1,230 | 43,000 |
| 1989/06/28 | 1,270 | 1,280 | 1,210 | 1,270 | 106,000 |
| 1989/06/27 | 1,250 | 1,270 | 1,250 | 1,260 | 122,000 |
| 1989/06/26 | 1,250 | 1,250 | 1,250 | 1,250 | 68,000 |
| 1989/06/23 | 1,250 | 1,250 | 1,240 | 1,250 | 99,000 |
| 1989/06/22 | 1,250 | 1,260 | 1,250 | 1,250 | 118,000 |
| 1989/06/21 | 1,200 | 1,250 | 1,200 | 1,240 | 150,000 |
| 1989/06/20 | 1,150 | 1,180 | 1,150 | 1,180 | 81,000 |
| 1989/06/19 | 1,140 | 1,170 | 1,140 | 1,150 | 22,000 |
| 1989/06/16 | 1,140 | 1,140 | 1,120 | 1,130 | 52,000 |
| 1989/06/15 | 1,130 | 1,140 | 1,120 | 1,120 | 22,000 |
| 1989/06/14 | 1,140 | 1,140 | 1,100 | 1,110 | 28,000 |
| 1989/06/13 | 1,130 | 1,150 | 1,130 | 1,130 | 25,000 |
| 1989/06/12 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 |
| 1989/06/09 | 1,150 | 1,150 | 1,130 | 1,130 | 19,000 |
| 1989/06/08 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
| 1989/06/07 | 1,150 | 1,160 | 1,150 | 1,150 | 87,000 |
| 1989/06/06 | 1,140 | 1,160 | 1,130 | 1,160 | 32,000 |
| 1989/06/05 | 1,140 | 1,170 | 1,140 | 1,160 | 46,000 |
| 1989/06/02 | 1,190 | 1,200 | 1,150 | 1,180 | 48,000 |
| 1989/06/01 | 1,200 | 1,210 | 1,180 | 1,190 | 251,000 |
| 1989/05/31 | 1,100 | 1,180 | 1,100 | 1,160 | 82,000 |
| 1989/05/30 | 1,080 | 1,110 | 1,080 | 1,110 | 33,000 |
| 1989/05/29 | 1,120 | 1,120 | 1,060 | 1,100 | 32,000 |
| 1989/05/26 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1989/05/25 | 1,100 | 1,110 | 1,090 | 1,100 | 27,000 |
| 1989/05/24 | 1,110 | 1,110 | 1,100 | 1,100 | 42,000 |
| 1989/05/23 | 1,100 | 1,110 | 1,100 | 1,110 | 82,000 |
| 1989/05/22 | 1,100 | 1,110 | 1,090 | 1,100 | 73,000 |
| 1989/05/19 | 1,100 | 1,110 | 1,100 | 1,110 | 54,000 |
| 1989/05/18 | 1,120 | 1,130 | 1,100 | 1,110 | 89,000 |
| 1989/05/17 | 1,110 | 1,120 | 1,100 | 1,100 | 67,000 |
| 1989/05/16 | 1,090 | 1,110 | 1,090 | 1,100 | 34,000 |
| 1989/05/15 | 1,120 | 1,130 | 1,100 | 1,130 | 111,000 |
| 1989/05/12 | 1,060 | 1,130 | 1,060 | 1,120 | 235,000 |
| 1989/05/11 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1989/05/10 | 1,080 | 1,080 | 1,040 | 1,040 | 49,000 |
| 1989/05/09 | 1,080 | 1,090 | 1,080 | 1,080 | 49,000 |
| 1989/05/08 | 1,100 | 1,100 | 1,080 | 1,080 | 48,000 |
| 1989/05/02 | 1,050 | 1,100 | 1,050 | 1,100 | 96,000 |
| 1989/05/01 | 1,040 | 1,050 | 1,040 | 1,040 | 56,000 |
| 1989/04/28 | 1,050 | 1,050 | 1,040 | 1,040 | 51,000 |
| 1989/04/27 | 1,040 | 1,050 | 1,040 | 1,050 | 113,000 |
| 1989/04/26 | 1,040 | 1,050 | 1,030 | 1,050 | 101,000 |
| 1989/04/25 | 1,010 | 1,040 | 1,010 | 1,040 | 43,000 |
| 1989/04/24 | 1,040 | 1,050 | 1,020 | 1,030 | 56,000 |
| 1989/04/21 | 1,030 | 1,050 | 1,030 | 1,040 | 115,000 |
| 1989/04/20 | 1,040 | 1,050 | 1,040 | 1,040 | 85,000 |
| 1989/04/19 | 1,040 | 1,050 | 1,030 | 1,040 | 148,000 |
| 1989/04/18 | 1,030 | 1,050 | 1,030 | 1,030 | 151,000 |
| 1989/04/17 | 1,020 | 1,030 | 1,000 | 1,030 | 278,000 |
| 1989/04/14 | 990 | 1,020 | 990 | 1,010 | 120,000 |
| 1989/04/13 | 1,010 | 1,020 | 1,010 | 1,020 | 83,000 |
| 1989/04/12 | 985 | 1,040 | 985 | 990 | 310,000 |
| 1989/04/11 | 975 | 985 | 975 | 985 | 86,000 |
| 1989/04/10 | 984 | 985 | 980 | 980 | 86,000 |
| 1989/04/07 | 975 | 985 | 975 | 985 | 128,000 |
| 1989/04/06 | 975 | 985 | 975 | 981 | 99,000 |
| 1989/04/05 | 979 | 996 | 979 | 985 | 228,000 |
| 1989/04/04 | 979 | 989 | 960 | 980 | 190,000 |
| 1989/04/03 | 945 | 974 | 945 | 974 | 90,000 |
| 1989/03/31 | 948 | 950 | 935 | 939 | 16,000 |
| 1989/03/30 | 940 | 945 | 932 | 945 | 67,000 |
| 1989/03/29 | 910 | 930 | 910 | 920 | 33,000 |
| 1989/03/28 | 885 | 906 | 885 | 906 | 10,000 |
| 1989/03/27 | 888 | 900 | 880 | 900 | 15,000 |
| 1989/03/24 | 915 | 915 | 888 | 888 | 24,000 |
| 1989/03/23 | 915 | 918 | 912 | 915 | 12,000 |
| 1989/03/22 | 920 | 920 | 911 | 920 | 33,000 |
| 1989/03/20 | 906 | 935 | 906 | 925 | 73,000 |
| 1989/03/17 | 924 | 925 | 905 | 905 | 46,000 |
| 1989/03/16 | 930 | 930 | 918 | 918 | 37,000 |
| 1989/03/15 | 922 | 930 | 921 | 922 | 54,000 |
| 1989/03/14 | 911 | 922 | 911 | 922 | 19,000 |
| 1989/03/13 | 910 | 922 | 910 | 911 | 20,000 |
| 1989/03/10 | 910 | 922 | 908 | 910 | 13,000 |
| 1989/03/09 | 924 | 925 | 907 | 907 | 38,000 |
| 1989/03/08 | 925 | 925 | 918 | 924 | 32,000 |
| 1989/03/07 | 928 | 928 | 922 | 922 | 12,000 |
| 1989/03/06 | 930 | 930 | 921 | 927 | 20,000 |
| 1989/03/03 | 935 | 935 | 921 | 921 | 90,000 |
| 1989/03/02 | 920 | 930 | 920 | 921 | 37,000 |
| 1989/03/01 | 931 | 932 | 920 | 920 | 19,000 |
| 1989/02/28 | 930 | 932 | 930 | 932 | 46,000 |
| 1989/02/27 | 937 | 937 | 930 | 930 | 24,000 |
| 1989/02/23 | 931 | 935 | 927 | 927 | 50,000 |
| 1989/02/22 | 930 | 930 | 920 | 930 | 106,000 |
| 1989/02/21 | 929 | 936 | 920 | 920 | 52,000 |
| 1989/02/20 | 935 | 935 | 925 | 930 | 90,000 |
| 1989/02/17 | 933 | 940 | 931 | 935 | 81,000 |
| 1989/02/16 | 940 | 940 | 916 | 916 | 56,000 |
| 1989/02/15 | 928 | 950 | 928 | 940 | 112,000 |
| 1989/02/14 | 922 | 925 | 916 | 919 | 25,000 |
| 1989/02/13 | 901 | 921 | 901 | 912 | 46,000 |
| 1989/02/10 | 929 | 929 | 901 | 910 | 49,000 |
| 1989/02/09 | 941 | 941 | 930 | 930 | 109,000 |
| 1989/02/08 | 930 | 930 | 920 | 921 | 33,000 |
| 1989/02/07 | 935 | 945 | 931 | 931 | 86,000 |
| 1989/02/06 | 948 | 950 | 925 | 925 | 71,000 |
| 1989/02/03 | 913 | 945 | 913 | 945 | 113,000 |
| 1989/02/02 | 922 | 925 | 910 | 925 | 181,000 |
| 1989/02/01 | 930 | 930 | 910 | 912 | 103,000 |
| 1989/01/31 | 930 | 940 | 920 | 925 | 59,000 |
| 1989/01/30 | 945 | 945 | 929 | 930 | 75,000 |
| 1989/01/28 | 950 | 963 | 940 | 940 | 91,000 |
| 1989/01/27 | 897 | 949 | 892 | 949 | 542,000 |
| 1989/01/26 | 895 | 895 | 880 | 887 | 112,000 |
| 1989/01/25 | 875 | 895 | 870 | 875 | 138,000 |
| 1989/01/24 | 890 | 895 | 885 | 895 | 48,000 |
| 1989/01/23 | 870 | 875 | 866 | 874 | 35,000 |
| 1989/01/20 | 865 | 870 | 860 | 860 | 10,000 |
| 1989/01/19 | 850 | 870 | 850 | 870 | 38,000 |
| 1989/01/18 | 860 | 865 | 860 | 860 | 7,000 |
| 1989/01/17 | 860 | 870 | 856 | 856 | 45,000 |
| 1989/01/13 | 871 | 871 | 850 | 864 | 37,000 |
| 1989/01/12 | 850 | 870 | 846 | 870 | 78,000 |
| 1989/01/11 | 820 | 848 | 819 | 846 | 82,000 |
| 1989/01/10 | 817 | 817 | 814 | 817 | 26,000 |
| 1989/01/09 | 817 | 817 | 812 | 812 | 7,000 |
| 1989/01/06 | 791 | 791 | 791 | 791 | 5,000 |
| 1989/01/05 | 818 | 819 | 818 | 819 | 13,000 |