ＯＳＧコーポレーション(6757)の株価時系列情報
ＯＳＧコーポレーション(6757)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 |
|---|---|---|---|---|---|
| 2001/12/27 | 2,650 | 2,700 | 2,650 | 2,700 | 4,000 |
| 2001/12/26 | 2,600 | 2,700 | 2,600 | 2,700 | 5,000 |
| 2001/12/25 | 2,720 | 2,720 | 2,700 | 2,700 | 3,000 |
| 2001/12/20 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 2001/12/19 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 |
| 2001/12/18 | 2,950 | 2,950 | 2,900 | 2,900 | 5,000 |
| 2001/12/11 | 2,940 | 2,950 | 2,900 | 2,950 | 7,000 |
| 2001/12/07 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2001/12/06 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2001/12/04 | 3,050 | 3,050 | 3,000 | 3,050 | 15,000 |
| 2001/12/03 | 3,150 | 3,150 | 3,100 | 3,100 | 13,000 |
| 2001/11/30 | 2,930 | 3,150 | 2,930 | 3,100 | 9,000 |
| 2001/11/29 | 2,800 | 3,050 | 2,800 | 2,950 | 17,000 |
| 2001/11/28 | 2,750 | 2,860 | 2,700 | 2,750 | 16,000 |
| 2001/11/27 | 3,090 | 3,100 | 2,900 | 2,900 | 17,000 |
| 2001/11/26 | 3,100 | 3,140 | 3,100 | 3,140 | 4,000 |
| 2001/11/22 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 |
| 2001/11/21 | 3,100 | 3,190 | 3,100 | 3,190 | 4,000 |
| 2001/11/20 | 3,140 | 3,190 | 3,130 | 3,150 | 9,000 |
| 2001/11/19 | 3,050 | 3,140 | 3,050 | 3,130 | 4,000 |
| 2001/11/16 | 3,100 | 3,100 | 3,050 | 3,100 | 24,000 |
| 2001/11/15 | 2,990 | 3,200 | 2,900 | 3,130 | 40,000 |
| 2001/11/14 | 2,790 | 2,950 | 2,760 | 2,950 | 23,000 |
| 2001/11/13 | 2,760 | 2,760 | 2,700 | 2,760 | 6,000 |
| 2001/11/12 | 2,700 | 2,760 | 2,700 | 2,760 | 4,000 |
| 2001/11/09 | 2,740 | 2,760 | 2,740 | 2,760 | 3,000 |
| 2001/11/08 | 2,750 | 2,750 | 2,690 | 2,690 | 3,000 |
| 2001/11/07 | 2,780 | 2,780 | 2,730 | 2,750 | 7,000 |
| 2001/11/06 | 2,850 | 2,850 | 2,800 | 2,800 | 5,000 |
| 2001/11/05 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 |
| 2001/11/02 | 2,900 | 2,900 | 2,850 | 2,880 | 18,000 |
| 2001/11/01 | 2,700 | 2,840 | 2,700 | 2,800 | 61,000 |
| 2001/10/31 | 2,580 | 2,650 | 2,580 | 2,650 | 2,000 |
| 2001/10/30 | 2,520 | 2,570 | 2,520 | 2,570 | 6,000 |
| 2001/10/29 | 2,580 | 2,580 | 2,480 | 2,480 | 13,000 |
| 2001/10/26 | 2,580 | 2,600 | 2,580 | 2,590 | 9,000 |
| 2001/10/25 | 2,750 | 2,750 | 2,580 | 2,600 | 22,000 |
| 2001/10/24 | 2,800 | 2,800 | 2,720 | 2,750 | 5,000 |
| 2001/10/23 | 2,800 | 3,100 | 2,780 | 2,840 | 72,000 |
| 2001/10/22 | 2,610 | 2,760 | 2,580 | 2,750 | 54,000 |
| 2001/10/19 | 2,350 | 2,610 | 2,350 | 2,600 | 112,000 |
| 2001/10/18 | 2,260 | 2,350 | 2,250 | 2,350 | 31,000 |
| 2001/10/17 | 2,200 | 2,300 | 2,200 | 2,260 | 28,000 |
| 2001/10/16 | 2,190 | 2,200 | 2,190 | 2,190 | 6,000 |
| 2001/10/15 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 |
| 2001/10/12 | 2,190 | 2,210 | 2,190 | 2,210 | 5,000 |
| 2001/10/11 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 |
| 2001/10/10 | 2,190 | 2,190 | 2,190 | 2,190 | 8,000 |
| 2001/10/09 | 2,260 | 2,260 | 2,180 | 2,190 | 19,000 |
| 2001/10/04 | 2,210 | 2,300 | 2,210 | 2,300 | 11,000 |
| 2001/10/03 | 2,300 | 2,300 | 2,240 | 2,240 | 10,000 |
| 2001/10/02 | 2,400 | 2,400 | 2,330 | 2,330 | 7,000 |
| 2001/10/01 | 2,290 | 2,410 | 2,290 | 2,400 | 169,000 |
| 2001/09/28 | 2,230 | 2,280 | 2,220 | 2,270 | 43,000 |
| 2001/09/27 | 2,230 | 2,230 | 2,190 | 2,190 | 40,000 |
| 2001/09/26 | 2,160 | 2,250 | 2,150 | 2,180 | 56,000 |
| 2001/09/25 | 2,100 | 2,160 | 2,100 | 2,150 | 51,000 |
| 2001/09/21 | 1,980 | 2,050 | 1,950 | 2,050 | 14,000 |
| 2001/09/20 | 1,970 | 2,000 | 1,950 | 1,990 | 16,000 |
| 2001/09/19 | 1,970 | 2,000 | 1,970 | 1,990 | 8,000 |
| 2001/09/18 | 1,940 | 1,970 | 1,940 | 1,970 | 4,000 |
| 2001/09/17 | 1,930 | 2,000 | 1,900 | 1,950 | 42,000 |
| 2001/09/14 | 1,850 | 1,950 | 1,850 | 1,950 | 33,000 |
| 2001/09/13 | 1,750 | 1,800 | 1,600 | 1,800 | 15,000 |
| 2001/09/12 | 1,870 | 1,900 | 1,600 | 1,600 | 17,000 |
| 2001/09/11 | 2,050 | 2,050 | 1,980 | 2,000 | 17,000 |
| 2001/09/10 | 2,000 | 2,040 | 2,000 | 2,030 | 9,000 |
| 2001/09/07 | 1,900 | 1,970 | 1,900 | 1,970 | 13,000 |
| 2001/09/06 | 1,900 | 1,900 | 1,880 | 1,900 | 43,000 |
| 2001/09/05 | 1,900 | 1,910 | 1,880 | 1,900 | 32,000 |
| 2001/09/04 | 1,930 | 1,930 | 1,900 | 1,900 | 22,000 |
| 2001/09/03 | 1,910 | 1,930 | 1,900 | 1,930 | 40,000 |
| 2001/08/31 | 1,880 | 1,930 | 1,880 | 1,930 | 37,000 |
| 2001/08/30 | 1,860 | 1,930 | 1,860 | 1,910 | 65,000 |
| 2001/08/29 | 1,970 | 1,970 | 1,880 | 1,900 | 29,000 |
| 2001/08/28 | 1,990 | 2,000 | 1,970 | 1,990 | 52,000 |
| 2001/08/27 | 2,000 | 2,040 | 1,800 | 1,990 | 97,000 |
| 2001/08/24 | 2,170 | 2,180 | 1,980 | 2,010 | 311,000 |
| 2001/08/23 | 2,000 | 2,370 | 2,000 | 2,200 | 2,426,000 |