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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,240 | 1,250 | 1,190 | 1,220 | 12,400 |
| 2002/12/27 | 1,160 | 1,210 | 1,080 | 1,200 | 25,500 |
| 2002/12/26 | 1,070 | 1,130 | 1,040 | 1,100 | 36,500 |
| 2002/12/25 | 1,030 | 1,070 | 990 | 1,060 | 35,800 |
| 2002/12/24 | 1,060 | 1,070 | 1,030 | 1,050 | 24,700 |
| 2002/12/20 | 1,090 | 1,120 | 1,040 | 1,040 | 23,900 |
| 2002/12/19 | 1,040 | 1,060 | 1,030 | 1,060 | 13,300 |
| 2002/12/18 | 1,050 | 1,060 | 1,030 | 1,040 | 6,900 |
| 2002/12/17 | 1,090 | 1,100 | 1,050 | 1,060 | 13,400 |
| 2002/12/16 | 1,140 | 1,140 | 1,080 | 1,080 | 4,800 |
| 2002/12/13 | 1,150 | 1,170 | 1,140 | 1,140 | 7,200 |
| 2002/12/12 | 1,250 | 1,250 | 1,200 | 1,200 | 8,100 |
| 2002/12/11 | 1,260 | 1,280 | 1,250 | 1,250 | 5,700 |
| 2002/12/10 | 1,290 | 1,290 | 1,250 | 1,260 | 2,100 |
| 2002/12/09 | 1,350 | 1,350 | 1,250 | 1,300 | 11,900 |
| 2002/12/06 | 1,390 | 1,400 | 1,350 | 1,360 | 1,900 |
| 2002/12/05 | 1,460 | 1,470 | 1,440 | 1,440 | 1,300 |
| 2002/12/04 | 1,530 | 1,530 | 1,480 | 1,480 | 2,400 |
| 2002/12/03 | 1,600 | 1,600 | 1,500 | 1,520 | 5,100 |
| 2002/12/02 | 1,600 | 1,600 | 1,560 | 1,590 | 5,400 |
| 2002/11/29 | 1,620 | 1,620 | 1,570 | 1,590 | 7,200 |
| 2002/11/28 | 1,620 | 1,640 | 1,600 | 1,620 | 7,900 |
| 2002/11/27 | 1,600 | 1,640 | 1,590 | 1,600 | 24,700 |
| 2002/11/26 | 1,600 | 1,700 | 1,600 | 1,600 | 23,000 |
| 2002/11/25 | 1,700 | 1,700 | 1,420 | 1,600 | 7,700 |
| 2002/11/22 | 1,600 | 1,720 | 1,600 | 1,690 | 15,300 |
| 2002/11/21 | 1,400 | 1,600 | 1,400 | 1,580 | 13,500 |
| 2002/11/20 | 1,350 | 1,370 | 1,300 | 1,370 | 3,100 |
| 2002/11/19 | 1,730 | 1,730 | 1,400 | 1,400 | 10,900 |
| 2002/11/18 | 1,920 | 1,920 | 1,800 | 1,800 | 11,400 |
| 2002/11/15 | 2,000 | 2,000 | 1,950 | 1,950 | 1,500 |
| 2002/11/14 | 1,950 | 1,960 | 1,930 | 1,960 | 600 |
| 2002/11/13 | 2,000 | 2,000 | 2,000 | 2,000 | 2,500 |
| 2002/11/12 | 2,000 | 2,040 | 2,000 | 2,030 | 8,900 |
| 2002/11/11 | 2,050 | 2,050 | 2,000 | 2,030 | 7,300 |
| 2002/11/08 | 2,030 | 2,030 | 2,000 | 2,030 | 6,000 |
| 2002/11/07 | 2,100 | 2,100 | 2,000 | 2,030 | 8,700 |
| 2002/11/06 | 2,100 | 2,100 | 2,080 | 2,090 | 12,900 |
| 2002/11/05 | 2,050 | 2,100 | 2,040 | 2,100 | 4,900 |
| 2002/11/01 | 2,030 | 2,030 | 2,000 | 2,030 | 1,400 |
| 2002/10/31 | 2,100 | 2,100 | 2,000 | 2,000 | 1,800 |
| 2002/10/30 | 2,100 | 2,100 | 2,000 | 2,000 | 400 |
| 2002/10/29 | 2,300 | 2,300 | 2,100 | 2,160 | 1,700 |
| 2002/10/28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,100 |
| 2002/10/25 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 2002/10/24 | 2,300 | 2,350 | 2,290 | 2,350 | 2,200 |
| 2002/10/23 | 2,260 | 2,260 | 2,260 | 2,260 | 100 |
| 2002/10/21 | 2,470 | 2,470 | 2,100 | 2,200 | 3,600 |
| 2002/10/18 | 2,650 | 2,650 | 2,510 | 2,510 | 1,300 |
| 2002/10/17 | 2,660 | 2,700 | 2,660 | 2,670 | 800 |
| 2002/10/16 | 2,700 | 2,720 | 2,700 | 2,710 | 34,400 |
| 2002/10/15 | 2,700 | 2,720 | 2,650 | 2,700 | 10,200 |
| 2002/10/11 | 2,500 | 2,740 | 2,500 | 2,700 | 6,500 |
| 2002/10/10 | 2,050 | 2,300 | 2,050 | 2,300 | 3,900 |
| 2002/10/09 | 1,900 | 2,000 | 1,900 | 2,000 | 2,000 |
| 2002/10/08 | 1,850 | 1,900 | 1,850 | 1,850 | 4,000 |
| 2002/10/07 | 2,100 | 2,100 | 1,900 | 1,900 | 1,700 |
| 2002/10/04 | 2,250 | 2,300 | 2,100 | 2,100 | 2,300 |
| 2002/10/03 | 2,330 | 2,330 | 2,220 | 2,300 | 2,900 |
| 2002/10/02 | 2,400 | 2,500 | 2,350 | 2,400 | 4,900 |
| 2002/10/01 | 2,550 | 2,550 | 2,400 | 2,500 | 3,200 |
| 2002/09/30 | 2,600 | 2,600 | 2,550 | 2,550 | 9,100 |
| 2002/09/27 | 2,600 | 2,700 | 2,600 | 2,600 | 900 |
| 2002/09/26 | 2,800 | 2,850 | 2,600 | 2,600 | 12,900 |
| 2002/09/25 | 2,870 | 2,870 | 2,750 | 2,750 | 900 |
| 2002/09/24 | 2,900 | 2,950 | 2,900 | 2,900 | 1,400 |
| 2002/09/20 | 2,950 | 2,950 | 2,900 | 2,950 | 2,700 |
| 2002/09/19 | 3,050 | 3,050 | 3,000 | 3,000 | 6,900 |
| 2002/09/18 | 2,900 | 3,100 | 2,900 | 2,950 | 24,800 |
| 2002/09/17 | 2,750 | 2,900 | 2,750 | 2,900 | 10,400 |
| 2002/09/13 | 2,650 | 2,700 | 2,650 | 2,650 | 1,800 |
| 2002/09/12 | 2,800 | 2,800 | 2,600 | 2,600 | 1,700 |
| 2002/09/11 | 2,880 | 2,880 | 2,850 | 2,850 | 1,600 |
| 2002/09/10 | 2,910 | 2,910 | 2,860 | 2,880 | 4,700 |
| 2002/09/09 | 2,900 | 2,940 | 2,850 | 2,910 | 4,900 |
| 2002/09/06 | 2,900 | 2,900 | 2,850 | 2,900 | 7,600 |
| 2002/09/05 | 2,900 | 2,900 | 2,880 | 2,900 | 5,000 |
| 2002/09/04 | 2,900 | 2,950 | 2,900 | 2,920 | 11,400 |
| 2002/09/03 | 3,030 | 3,030 | 2,900 | 2,950 | 8,600 |
| 2002/09/02 | 3,200 | 3,200 | 3,000 | 3,030 | 8,600 |
| 2002/08/30 | 2,920 | 3,150 | 2,920 | 3,150 | 13,800 |
| 2002/08/29 | 2,910 | 2,920 | 2,910 | 2,920 | 9,700 |
| 2002/08/28 | 2,910 | 2,950 | 2,900 | 2,920 | 3,300 |
| 2002/08/27 | 2,800 | 2,950 | 2,800 | 2,910 | 4,100 |
| 2002/08/26 | 2,900 | 2,950 | 2,800 | 2,840 | 10,600 |
| 2002/08/23 | 3,050 | 3,070 | 3,000 | 3,000 | 2,400 |
| 2002/08/22 | 3,090 | 3,100 | 3,080 | 3,100 | 14,600 |
| 2002/08/21 | 3,100 | 3,100 | 3,080 | 3,090 | 35,400 |
| 2002/08/20 | 3,080 | 3,120 | 3,080 | 3,120 | 9,400 |
| 2002/08/19 | 3,100 | 3,100 | 3,060 | 3,090 | 38,400 |
| 2002/08/16 | 3,120 | 3,120 | 3,100 | 3,100 | 11,500 |
| 2002/08/15 | 3,100 | 3,110 | 3,100 | 3,100 | 1,700 |
| 2002/08/14 | 3,100 | 3,110 | 3,100 | 3,100 | 6,900 |
| 2002/08/13 | 3,100 | 3,120 | 3,100 | 3,100 | 15,100 |
| 2002/08/12 | 3,220 | 3,220 | 3,100 | 3,100 | 2,100 |
| 2002/08/09 | 3,250 | 3,250 | 3,200 | 3,200 | 4,000 |
| 2002/08/08 | 3,180 | 3,200 | 3,180 | 3,200 | 3,000 |
| 2002/08/07 | 3,300 | 3,300 | 3,150 | 3,180 | 2,000 |
| 2002/08/06 | 3,300 | 3,300 | 3,050 | 3,100 | 1,500 |
| 2002/08/05 | 3,400 | 3,400 | 3,300 | 3,300 | 300 |
| 2002/08/02 | 3,550 | 3,550 | 3,460 | 3,500 | 8,000 |
| 2002/08/01 | 3,520 | 3,850 | 3,520 | 3,550 | 8,600 |
| 2002/07/31 | 3,400 | 3,480 | 3,400 | 3,480 | 8,500 |
| 2002/07/30 | 3,450 | 3,450 | 3,350 | 3,350 | 2,400 |
| 2002/07/29 | 3,600 | 3,600 | 3,500 | 3,500 | 5,800 |
| 2002/07/26 | 3,600 | 3,600 | 3,500 | 3,600 | 9,700 |
| 2002/07/25 | 3,600 | 3,600 | 3,600 | 3,600 | 1,200 |
| 2002/07/24 | 3,550 | 3,550 | 3,550 | 3,550 | 6,100 |
| 2002/07/23 | 3,520 | 3,550 | 3,500 | 3,550 | 4,800 |
| 2002/07/22 | 3,500 | 3,520 | 3,420 | 3,500 | 5,200 |
| 2002/07/19 | 3,550 | 3,600 | 3,520 | 3,600 | 7,100 |
| 2002/07/18 | 3,560 | 3,600 | 3,550 | 3,550 | 300 |
| 2002/07/17 | 3,550 | 3,700 | 3,550 | 3,550 | 5,500 |
| 2002/07/16 | 3,450 | 3,550 | 3,420 | 3,510 | 4,700 |
| 2002/07/15 | 3,400 | 3,450 | 3,400 | 3,450 | 1,500 |
| 2002/07/12 | 3,300 | 3,500 | 3,300 | 3,400 | 4,200 |
| 2002/07/11 | 3,200 | 3,250 | 3,190 | 3,220 | 68,700 |
| 2002/07/10 | 3,300 | 3,350 | 3,270 | 3,300 | 7,300 |
| 2002/07/09 | 3,500 | 3,500 | 3,250 | 3,300 | 4,200 |
| 2002/07/08 | 3,700 | 3,780 | 3,380 | 3,500 | 2,300 |
| 2002/07/05 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2002/07/04 | 4,040 | 4,040 | 3,860 | 3,860 | 4,400 |
| 2002/07/03 | 3,900 | 4,120 | 3,900 | 4,000 | 25,500 |
| 2002/07/02 | 3,550 | 4,250 | 3,450 | 3,850 | 16,900 |
| 2002/07/01 | 3,800 | 3,900 | 3,550 | 3,650 | 5,100 |
| 2002/06/28 | 3,200 | 3,920 | 3,200 | 3,900 | 5,700 |
| 2002/06/27 | 3,200 | 3,250 | 3,150 | 3,180 | 4,000 |
| 2002/06/26 | 3,270 | 3,330 | 3,260 | 3,270 | 6,400 |
| 2002/06/25 | 2,850 | 3,300 | 2,850 | 3,270 | 5,500 |
| 2002/06/24 | 2,840 | 2,950 | 2,800 | 2,850 | 9,800 |
| 2002/06/21 | 3,050 | 3,100 | 2,900 | 2,980 | 7,900 |
| 2002/06/20 | 3,350 | 3,350 | 3,050 | 3,150 | 12,400 |
| 2002/06/19 | 3,500 | 3,500 | 3,300 | 3,350 | 4,300 |
| 2002/06/18 | 3,550 | 3,700 | 3,450 | 3,450 | 2,300 |
| 2002/06/17 | 3,950 | 3,950 | 3,400 | 3,660 | 6,300 |
| 2002/06/14 | 4,100 | 4,150 | 3,800 | 3,800 | 11,300 |
| 2002/06/13 | 4,000 | 4,400 | 3,950 | 4,150 | 23,300 |
| 2002/06/12 | 3,650 | 4,040 | 3,550 | 3,950 | 14,200 |
| 2002/06/11 | 4,000 | 4,000 | 3,550 | 3,600 | 17,900 |
| 2002/06/10 | 4,250 | 4,250 | 3,950 | 3,950 | 9,500 |
| 2002/06/07 | 4,200 | 4,650 | 3,910 | 4,200 | 52,600 |
| 2002/06/06 | 5,080 | 5,220 | 4,100 | 4,300 | 63,100 |
| 2002/06/05 | 4,350 | 5,300 | 4,350 | 5,050 | 125,500 |
| 2002/06/04 | 4,080 | 4,490 | 4,050 | 4,350 | 58,300 |
| 2002/06/03 | 3,600 | 4,150 | 3,500 | 4,060 | 47,300 |
| 2002/05/31 | 3,050 | 3,550 | 3,050 | 3,500 | 10,900 |
| 2002/05/30 | 3,020 | 3,050 | 3,020 | 3,040 | 9,600 |
| 2002/05/29 | 2,990 | 3,050 | 2,990 | 3,050 | 17,800 |
| 2002/05/28 | 2,990 | 3,020 | 2,990 | 2,990 | 8,900 |
| 2002/05/27 | 3,030 | 3,030 | 2,990 | 2,990 | 1,700 |
| 2002/05/24 | 3,010 | 3,040 | 3,000 | 3,020 | 4,000 |
| 2002/05/23 | 2,880 | 3,050 | 2,880 | 3,030 | 45,800 |
| 2002/05/22 | 2,950 | 2,950 | 2,850 | 2,850 | 4,400 |
| 2002/05/21 | 2,950 | 2,990 | 2,900 | 2,930 | 10,700 |
| 2002/05/20 | 2,900 | 2,950 | 2,900 | 2,950 | 500 |
| 2002/05/17 | 2,900 | 2,950 | 2,900 | 2,950 | 1,100 |
| 2002/05/16 | 2,830 | 2,870 | 2,830 | 2,870 | 9,700 |
| 2002/05/15 | 2,800 | 2,840 | 2,800 | 2,830 | 15,800 |
| 2002/05/14 | 2,700 | 2,850 | 2,700 | 2,830 | 8,000 |
| 2002/05/13 | 2,630 | 2,650 | 2,600 | 2,650 | 1,200 |
| 2002/05/10 | 2,640 | 2,640 | 2,600 | 2,620 | 300 |
| 2002/05/09 | 2,600 | 2,650 | 2,600 | 2,650 | 1,100 |
| 2002/05/08 | 2,400 | 2,600 | 2,400 | 2,600 | 3,700 |
| 2002/05/07 | 2,400 | 2,430 | 2,400 | 2,430 | 2,100 |
| 2002/05/02 | 2,510 | 2,510 | 2,300 | 2,450 | 7,400 |
| 2002/05/01 | 2,750 | 2,750 | 2,600 | 2,600 | 700 |
| 2002/04/26 | 2,900 | 2,900 | 2,650 | 2,700 | 9,000 |
| 2002/04/25 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 |
| 2002/04/24 | 2,950 | 2,950 | 2,900 | 2,950 | 8,000 |
| 2002/04/23 | 3,000 | 3,000 | 2,900 | 2,950 | 12,000 |
| 2002/04/22 | 3,000 | 3,020 | 3,000 | 3,000 | 10,000 |
| 2002/04/19 | 2,870 | 2,980 | 2,870 | 2,980 | 13,000 |
| 2002/04/18 | 2,860 | 2,910 | 2,850 | 2,850 | 5,000 |
| 2002/04/17 | 2,760 | 2,860 | 2,750 | 2,800 | 16,000 |
| 2002/04/16 | 2,700 | 2,720 | 2,640 | 2,720 | 14,000 |
| 2002/04/15 | 2,640 | 2,660 | 2,600 | 2,650 | 11,000 |
| 2002/04/12 | 2,600 | 2,610 | 2,580 | 2,610 | 15,000 |
| 2002/04/11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2002/04/10 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 2002/04/09 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 2002/04/08 | 2,480 | 2,520 | 2,480 | 2,520 | 5,000 |
| 2002/04/04 | 2,500 | 2,520 | 2,480 | 2,500 | 9,000 |
| 2002/04/03 | 2,500 | 2,500 | 2,450 | 2,450 | 3,000 |
| 2002/04/02 | 2,480 | 2,550 | 2,480 | 2,550 | 28,000 |
| 2002/04/01 | 2,440 | 2,490 | 2,440 | 2,480 | 17,000 |
| 2002/03/29 | 2,430 | 2,500 | 2,420 | 2,480 | 23,000 |
| 2002/03/28 | 2,470 | 2,520 | 2,450 | 2,520 | 36,000 |
| 2002/03/27 | 2,490 | 2,520 | 2,460 | 2,520 | 12,000 |
| 2002/03/26 | 2,450 | 2,500 | 2,450 | 2,500 | 5,000 |
| 2002/03/25 | 2,350 | 2,420 | 2,350 | 2,400 | 10,000 |
| 2002/03/22 | 2,450 | 2,550 | 2,400 | 2,400 | 7,000 |
| 2002/03/20 | 2,300 | 2,400 | 2,300 | 2,400 | 31,000 |
| 2002/03/19 | 2,400 | 2,500 | 2,250 | 2,300 | 9,000 |
| 2002/03/18 | 2,480 | 2,650 | 2,300 | 2,560 | 67,000 |
| 2002/03/15 | 2,020 | 2,300 | 2,020 | 2,200 | 26,000 |
| 2002/03/14 | 2,100 | 2,150 | 2,000 | 2,040 | 12,000 |
| 2002/03/13 | 1,790 | 2,050 | 1,790 | 1,900 | 16,000 |
| 2002/03/12 | 1,900 | 1,940 | 1,850 | 1,850 | 4,000 |
| 2002/03/11 | 1,950 | 2,000 | 1,920 | 1,940 | 17,000 |
| 2002/03/08 | 2,000 | 2,000 | 1,900 | 1,950 | 4,000 |
| 2002/03/07 | 1,900 | 2,050 | 1,900 | 2,000 | 19,000 |
| 2002/03/06 | 1,750 | 1,800 | 1,700 | 1,800 | 13,000 |
| 2002/03/05 | 1,700 | 1,750 | 1,650 | 1,690 | 11,000 |
| 2002/03/04 | 1,500 | 1,550 | 1,500 | 1,550 | 20,000 |
| 2002/03/01 | 1,480 | 1,550 | 1,460 | 1,500 | 31,000 |
| 2002/02/28 | 1,350 | 1,540 | 1,350 | 1,530 | 21,000 |
| 2002/02/27 | 1,750 | 1,750 | 1,500 | 1,500 | 12,000 |
| 2002/02/26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2002/02/20 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 2002/02/19 | 2,050 | 2,050 | 2,000 | 2,000 | 5,000 |
| 2002/02/18 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 2002/02/15 | 2,150 | 2,200 | 2,150 | 2,180 | 6,000 |
| 2002/02/13 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 2002/02/12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 2002/02/07 | 2,390 | 2,390 | 2,250 | 2,300 | 6,000 |
| 2002/02/05 | 2,480 | 2,480 | 2,450 | 2,450 | 4,000 |
| 2002/02/04 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 2002/02/01 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 |
| 2002/01/30 | 2,650 | 2,650 | 2,600 | 2,600 | 4,000 |
| 2002/01/28 | 2,650 | 2,700 | 2,650 | 2,700 | 11,000 |
| 2002/01/25 | 2,850 | 2,850 | 2,700 | 2,700 | 11,000 |
| 2002/01/24 | 2,700 | 2,900 | 2,700 | 2,850 | 10,000 |
| 2002/01/23 | 2,840 | 2,840 | 2,840 | 2,840 | 5,000 |
| 2002/01/21 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 |
| 2002/01/10 | 2,800 | 2,800 | 2,790 | 2,790 | 2,000 |
| 2002/01/08 | 2,800 | 2,850 | 2,800 | 2,840 | 13,000 |
| 2002/01/07 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |