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 |
---|---|---|---|---|---|
1995/12/28 | 707 | 708 | 707 | 708 | 2,000 |
1995/12/27 | 706 | 710 | 705 | 705 | 20,000 |
1995/12/26 | 700 | 705 | 695 | 705 | 31,000 |
1995/12/25 | 710 | 710 | 705 | 705 | 26,000 |
1995/12/22 | 701 | 715 | 701 | 710 | 11,000 |
1995/12/21 | 704 | 714 | 700 | 700 | 7,000 |
1995/12/20 | 721 | 725 | 710 | 714 | 20,000 |
1995/12/19 | 738 | 738 | 725 | 725 | 9,000 |
1995/12/18 | 748 | 748 | 738 | 748 | 7,000 |
1995/12/15 | 750 | 752 | 740 | 740 | 97,000 |
1995/12/14 | 755 | 755 | 742 | 749 | 27,000 |
1995/12/13 | 755 | 755 | 750 | 755 | 43,000 |
1995/12/12 | 749 | 758 | 749 | 758 | 51,000 |
1995/12/11 | 740 | 748 | 740 | 748 | 33,000 |
1995/12/08 | 711 | 740 | 711 | 740 | 45,000 |
1995/12/07 | 744 | 749 | 740 | 741 | 73,000 |
1995/12/06 | 750 | 750 | 728 | 740 | 145,000 |
1995/12/05 | 720 | 750 | 715 | 750 | 114,000 |
1995/12/04 | 700 | 720 | 690 | 720 | 59,000 |
1995/12/01 | 665 | 700 | 665 | 700 | 71,000 |
1995/11/30 | 680 | 680 | 679 | 679 | 5,000 |
1995/11/29 | 680 | 680 | 680 | 680 | 38,000 |
1995/11/28 | 680 | 680 | 670 | 680 | 14,000 |
1995/11/27 | 690 | 700 | 680 | 680 | 59,000 |
1995/11/24 | 680 | 689 | 680 | 689 | 31,000 |
1995/11/22 | 670 | 680 | 670 | 678 | 53,000 |
1995/11/21 | 666 | 677 | 666 | 677 | 14,000 |
1995/11/20 | 660 | 679 | 660 | 676 | 45,000 |
1995/11/17 | 654 | 670 | 654 | 660 | 36,000 |
1995/11/16 | 648 | 658 | 641 | 642 | 10,000 |
1995/11/15 | 662 | 664 | 640 | 640 | 68,000 |
1995/11/14 | 665 | 665 | 660 | 660 | 16,000 |
1995/11/13 | 687 | 687 | 668 | 668 | 18,000 |
1995/11/10 | 706 | 706 | 695 | 695 | 34,000 |
1995/11/09 | 710 | 710 | 706 | 706 | 9,000 |
1995/11/08 | 712 | 715 | 711 | 711 | 10,000 |
1995/11/07 | 720 | 720 | 710 | 710 | 23,000 |
1995/11/06 | 713 | 720 | 705 | 705 | 36,000 |
1995/11/02 | 714 | 714 | 698 | 698 | 8,000 |
1995/11/01 | 719 | 719 | 700 | 700 | 18,000 |
1995/10/31 | 704 | 720 | 700 | 720 | 27,000 |
1995/10/30 | 697 | 703 | 697 | 701 | 29,000 |
1995/10/27 | 710 | 727 | 696 | 707 | 198,000 |
1995/10/26 | 714 | 714 | 698 | 707 | 112,000 |
1995/10/25 | 676 | 704 | 675 | 704 | 162,000 |
1995/10/24 | 666 | 675 | 666 | 675 | 28,000 |
1995/10/23 | 670 | 670 | 669 | 669 | 27,000 |
1995/10/20 | 670 | 670 | 670 | 670 | 12,000 |
1995/10/19 | 670 | 670 | 670 | 670 | 8,000 |
1995/10/18 | 675 | 675 | 663 | 670 | 79,000 |
1995/10/17 | 665 | 675 | 665 | 675 | 60,000 |
1995/10/16 | 670 | 670 | 665 | 665 | 3,000 |
1995/10/13 | 661 | 664 | 661 | 663 | 10,000 |
1995/10/12 | 660 | 660 | 660 | 660 | 12,000 |
1995/10/11 | 690 | 690 | 660 | 660 | 50,000 |
1995/10/09 | 680 | 680 | 675 | 680 | 13,000 |
1995/10/06 | 675 | 680 | 675 | 680 | 11,000 |
1995/10/05 | 670 | 680 | 670 | 680 | 27,000 |
1995/10/04 | 658 | 670 | 658 | 670 | 11,000 |
1995/10/03 | 662 | 663 | 658 | 658 | 34,000 |
1995/10/02 | 661 | 662 | 658 | 662 | 8,000 |
1995/09/29 | 660 | 667 | 657 | 657 | 10,000 |
1995/09/28 | 666 | 667 | 666 | 667 | 5,000 |
1995/09/27 | 650 | 675 | 650 | 675 | 5,000 |
1995/09/26 | 650 | 650 | 650 | 650 | 23,000 |
1995/09/25 | 657 | 660 | 655 | 655 | 54,000 |
1995/09/22 | 660 | 660 | 655 | 655 | 10,000 |
1995/09/21 | 651 | 661 | 651 | 660 | 17,000 |
1995/09/20 | 660 | 661 | 654 | 654 | 54,000 |
1995/09/19 | 655 | 661 | 650 | 650 | 66,000 |
1995/09/18 | 650 | 655 | 650 | 655 | 36,000 |
1995/09/14 | 656 | 656 | 647 | 650 | 29,000 |
1995/09/13 | 672 | 672 | 645 | 646 | 19,000 |
1995/09/12 | 681 | 690 | 670 | 670 | 69,000 |
1995/09/11 | 675 | 691 | 675 | 680 | 71,000 |
1995/09/08 | 680 | 680 | 672 | 680 | 108,000 |
1995/09/07 | 644 | 644 | 644 | 644 | 5,000 |
1995/09/06 | 632 | 649 | 632 | 634 | 19,000 |
1995/09/05 | 640 | 640 | 631 | 631 | 9,000 |
1995/09/04 | 665 | 665 | 660 | 660 | 34,000 |
1995/09/01 | 670 | 670 | 665 | 665 | 32,000 |
1995/08/31 | 672 | 678 | 651 | 670 | 25,000 |
1995/08/30 | 686 | 689 | 673 | 673 | 18,000 |
1995/08/29 | 673 | 692 | 673 | 686 | 57,000 |
1995/08/28 | 651 | 673 | 650 | 673 | 32,000 |
1995/08/25 | 651 | 660 | 650 | 650 | 119,000 |
1995/08/24 | 620 | 650 | 620 | 650 | 176,000 |
1995/08/23 | 625 | 635 | 625 | 625 | 9,000 |
1995/08/22 | 631 | 635 | 630 | 635 | 15,000 |
1995/08/21 | 640 | 640 | 630 | 630 | 8,000 |
1995/08/18 | 650 | 650 | 640 | 648 | 33,000 |
1995/08/17 | 657 | 657 | 650 | 650 | 30,000 |
1995/08/16 | 660 | 665 | 653 | 659 | 146,000 |
1995/08/15 | 626 | 643 | 620 | 643 | 198,000 |
1995/08/14 | 600 | 630 | 600 | 626 | 183,000 |
1995/08/11 | 595 | 600 | 595 | 600 | 39,000 |
1995/08/10 | 589 | 595 | 589 | 591 | 88,000 |
1995/08/09 | 580 | 590 | 580 | 590 | 34,000 |
1995/08/08 | 575 | 580 | 575 | 580 | 12,000 |
1995/08/07 | 581 | 581 | 575 | 575 | 14,000 |
1995/08/04 | 576 | 580 | 576 | 580 | 13,000 |
1995/08/03 | 563 | 589 | 563 | 585 | 62,000 |
1995/08/02 | 560 | 570 | 551 | 560 | 33,000 |
1995/08/01 | 570 | 570 | 570 | 570 | 8,000 |
1995/07/31 | 579 | 580 | 574 | 574 | 8,000 |
1995/07/28 | 565 | 580 | 565 | 580 | 28,000 |
1995/07/27 | 585 | 589 | 580 | 585 | 46,000 |
1995/07/26 | 580 | 581 | 570 | 575 | 35,000 |
1995/07/25 | 591 | 591 | 580 | 580 | 120,000 |
1995/07/24 | 580 | 589 | 580 | 580 | 66,000 |
1995/07/21 | 555 | 580 | 555 | 574 | 134,000 |
1995/07/20 | 530 | 550 | 530 | 545 | 42,000 |
1995/07/19 | 550 | 560 | 550 | 550 | 27,000 |
1995/07/18 | 592 | 592 | 579 | 585 | 31,000 |
1995/07/17 | 594 | 594 | 575 | 580 | 73,000 |
1995/07/14 | 590 | 594 | 585 | 594 | 42,000 |
1995/07/13 | 565 | 594 | 556 | 594 | 137,000 |
1995/07/12 | 540 | 570 | 536 | 555 | 119,000 |
1995/07/11 | 538 | 542 | 523 | 530 | 143,000 |
1995/07/10 | 525 | 532 | 517 | 532 | 3,605,000 |
1995/07/07 | 495 | 518 | 495 | 515 | 137,000 |
1995/07/06 | 484 | 493 | 484 | 493 | 13,000 |
1995/07/05 | 475 | 485 | 475 | 485 | 54,000 |
1995/07/04 | 480 | 483 | 480 | 483 | 9,000 |
1995/07/03 | 483 | 484 | 483 | 483 | 20,000 |
1995/06/30 | 483 | 484 | 480 | 484 | 20,000 |
1995/06/29 | 485 | 485 | 480 | 485 | 56,000 |
1995/06/28 | 500 | 500 | 475 | 476 | 345,000 |
1995/06/27 | 515 | 515 | 502 | 502 | 10,000 |
1995/06/26 | 517 | 517 | 515 | 515 | 36,000 |
1995/06/23 | 510 | 516 | 510 | 515 | 22,000 |
1995/06/22 | 505 | 515 | 505 | 505 | 10,000 |
1995/06/21 | 504 | 510 | 500 | 500 | 6,000 |
1995/06/20 | 515 | 515 | 505 | 505 | 6,000 |
1995/06/19 | 501 | 501 | 500 | 500 | 3,000 |
1995/06/16 | 507 | 507 | 500 | 500 | 20,000 |
1995/06/15 | 490 | 492 | 490 | 492 | 27,000 |
1995/06/14 | 490 | 490 | 489 | 489 | 4,000 |
1995/06/13 | 490 | 495 | 490 | 490 | 20,000 |
1995/06/12 | 495 | 499 | 490 | 497 | 32,000 |
1995/06/09 | 495 | 500 | 495 | 500 | 14,000 |
1995/06/08 | 502 | 506 | 495 | 506 | 31,000 |
1995/06/07 | 511 | 521 | 500 | 500 | 74,000 |
1995/06/06 | 510 | 521 | 510 | 521 | 35,000 |
1995/06/05 | 500 | 500 | 500 | 500 | 23,000 |
1995/06/02 | 510 | 511 | 503 | 503 | 123,000 |
1995/06/01 | 518 | 521 | 510 | 520 | 21,000 |
1995/05/31 | 506 | 506 | 503 | 505 | 27,000 |
1995/05/30 | 505 | 505 | 505 | 505 | 3,000 |
1995/05/29 | 513 | 513 | 502 | 502 | 13,000 |
1995/05/26 | 507 | 510 | 505 | 505 | 29,000 |
1995/05/25 | 530 | 530 | 530 | 530 | 23,000 |
1995/05/24 | 517 | 530 | 516 | 530 | 25,000 |
1995/05/23 | 514 | 514 | 514 | 514 | 2,000 |
1995/05/22 | 546 | 546 | 544 | 544 | 5,000 |
1995/05/19 | 502 | 537 | 502 | 537 | 32,000 |
1995/05/18 | 548 | 548 | 531 | 531 | 20,000 |
1995/05/17 | 540 | 540 | 538 | 538 | 7,000 |
1995/05/16 | 552 | 552 | 542 | 542 | 16,000 |
1995/05/15 | 555 | 564 | 552 | 552 | 22,000 |
1995/05/12 | 560 | 560 | 555 | 555 | 23,000 |
1995/05/11 | 564 | 564 | 554 | 560 | 6,000 |
1995/05/10 | 578 | 578 | 565 | 565 | 9,000 |
1995/05/09 | 570 | 578 | 570 | 578 | 76,000 |
1995/05/08 | 591 | 600 | 580 | 580 | 36,000 |
1995/05/02 | 582 | 595 | 582 | 595 | 18,000 |
1995/05/01 | 592 | 595 | 582 | 582 | 8,000 |
1995/04/28 | 595 | 595 | 595 | 595 | 2,000 |
1995/04/27 | 597 | 598 | 597 | 597 | 5,000 |
1995/04/26 | 589 | 597 | 580 | 597 | 26,000 |
1995/04/25 | 597 | 600 | 595 | 599 | 25,000 |
1995/04/24 | 575 | 595 | 575 | 595 | 24,000 |
1995/04/21 | 556 | 570 | 555 | 557 | 34,000 |
1995/04/20 | 555 | 555 | 540 | 555 | 34,000 |
1995/04/19 | 552 | 554 | 550 | 550 | 32,000 |
1995/04/18 | 554 | 555 | 552 | 555 | 25,000 |
1995/04/17 | 554 | 554 | 554 | 554 | 10,000 |
1995/04/14 | 555 | 555 | 551 | 555 | 9,000 |
1995/04/13 | 560 | 560 | 555 | 555 | 17,000 |
1995/04/12 | 568 | 568 | 550 | 555 | 20,000 |
1995/04/11 | 567 | 570 | 567 | 570 | 2,000 |
1995/04/10 | 550 | 550 | 547 | 547 | 13,000 |
1995/04/07 | 550 | 550 | 546 | 546 | 4,000 |
1995/04/06 | 550 | 550 | 545 | 550 | 11,000 |
1995/04/05 | 551 | 551 | 550 | 550 | 8,000 |
1995/04/04 | 560 | 560 | 550 | 560 | 13,000 |
1995/04/03 | 590 | 590 | 560 | 560 | 48,000 |
1995/03/31 | 595 | 595 | 590 | 590 | 5,000 |
1995/03/30 | 565 | 580 | 565 | 580 | 7,000 |
1995/03/29 | 560 | 560 | 555 | 555 | 17,000 |
1995/03/28 | 550 | 565 | 550 | 565 | 28,000 |
1995/03/27 | 550 | 562 | 550 | 555 | 11,000 |
1995/03/24 | 540 | 541 | 537 | 540 | 26,000 |
1995/03/23 | 540 | 541 | 540 | 541 | 9,000 |
1995/03/22 | 543 | 548 | 541 | 543 | 20,000 |
1995/03/20 | 545 | 545 | 540 | 543 | 6,000 |
1995/03/17 | 580 | 580 | 540 | 543 | 10,000 |
1995/03/16 | 580 | 580 | 580 | 580 | 5,000 |
1995/03/15 | 580 | 580 | 565 | 580 | 42,000 |
1995/03/14 | 580 | 580 | 565 | 570 | 22,000 |
1995/03/13 | 580 | 582 | 580 | 580 | 26,000 |
1995/03/10 | 582 | 582 | 575 | 582 | 84,000 |
1995/03/09 | 582 | 582 | 582 | 582 | 60,000 |
1995/03/08 | 550 | 552 | 550 | 551 | 15,000 |
1995/03/07 | 571 | 571 | 570 | 570 | 49,000 |
1995/03/06 | 570 | 582 | 570 | 582 | 7,000 |
1995/03/03 | 540 | 570 | 540 | 570 | 38,000 |
1995/03/02 | 565 | 565 | 530 | 530 | 45,000 |
1995/03/01 | 580 | 582 | 560 | 560 | 80,000 |
1995/02/28 | 575 | 590 | 575 | 581 | 11,000 |
1995/02/27 | 595 | 595 | 579 | 579 | 33,000 |
1995/02/24 | 586 | 592 | 585 | 585 | 23,000 |
1995/02/23 | 595 | 595 | 585 | 585 | 9,000 |
1995/02/22 | 581 | 591 | 581 | 585 | 20,000 |
1995/02/21 | 605 | 606 | 591 | 591 | 12,000 |
1995/02/20 | 600 | 600 | 600 | 600 | 13,000 |
1995/02/17 | 584 | 600 | 584 | 600 | 45,000 |
1995/02/16 | 586 | 590 | 584 | 584 | 29,000 |
1995/02/15 | 609 | 609 | 584 | 584 | 58,000 |
1995/02/14 | 620 | 620 | 609 | 609 | 82,000 |
1995/02/13 | 620 | 620 | 615 | 615 | 29,000 |
1995/02/10 | 615 | 615 | 612 | 615 | 20,000 |
1995/02/09 | 619 | 619 | 609 | 615 | 22,000 |
1995/02/08 | 632 | 632 | 617 | 617 | 116,000 |
1995/02/07 | 651 | 651 | 639 | 639 | 24,000 |
1995/02/06 | 667 | 667 | 651 | 659 | 39,000 |
1995/02/03 | 665 | 672 | 660 | 669 | 10,000 |
1995/02/02 | 680 | 680 | 679 | 679 | 7,000 |
1995/02/01 | 662 | 680 | 661 | 680 | 27,000 |
1995/01/31 | 694 | 694 | 675 | 675 | 28,000 |
1995/01/30 | 675 | 700 | 671 | 695 | 106,000 |
1995/01/27 | 660 | 661 | 657 | 661 | 171,000 |
1995/01/26 | 660 | 660 | 657 | 657 | 13,000 |
1995/01/25 | 650 | 650 | 645 | 645 | 10,000 |
1995/01/24 | 630 | 645 | 630 | 630 | 64,000 |
1995/01/23 | 654 | 654 | 640 | 640 | 37,000 |
1995/01/20 | 680 | 690 | 675 | 675 | 50,000 |
1995/01/19 | 725 | 725 | 699 | 700 | 87,000 |
1995/01/18 | 730 | 735 | 730 | 730 | 38,000 |
1995/01/17 | 735 | 740 | 730 | 735 | 93,000 |
1995/01/13 | 740 | 755 | 731 | 735 | 27,000 |
1995/01/12 | 745 | 755 | 735 | 740 | 6,000 |
1995/01/11 | 740 | 745 | 740 | 745 | 56,000 |
1995/01/10 | 746 | 746 | 735 | 735 | 22,000 |
1995/01/09 | 740 | 755 | 740 | 746 | 19,000 |
1995/01/06 | 761 | 761 | 740 | 740 | 50,000 |
1995/01/05 | 775 | 775 | 760 | 760 | 70,000 |
1995/01/04 | 775 | 776 | 775 | 775 | 10,000 |