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 |
---|---|---|---|---|---|
2003/12/30 | 805 | 810 | 805 | 810 | 7,000 |
2003/12/29 | 790 | 820 | 790 | 810 | 16,100 |
2003/12/26 | 785 | 795 | 785 | 795 | 1,900 |
2003/12/25 | 785 | 795 | 785 | 785 | 4,500 |
2003/12/24 | 795 | 795 | 795 | 795 | 100 |
2003/12/22 | 795 | 805 | 790 | 795 | 4,100 |
2003/12/19 | 815 | 815 | 795 | 800 | 6,700 |
2003/12/18 | 810 | 815 | 800 | 805 | 3,100 |
2003/12/17 | 820 | 820 | 785 | 800 | 5,500 |
2003/12/16 | 810 | 819 | 800 | 800 | 6,200 |
2003/12/15 | 800 | 820 | 790 | 810 | 13,200 |
2003/12/12 | 875 | 875 | 740 | 810 | 26,200 |
2003/12/11 | 885 | 885 | 875 | 875 | 700 |
2003/12/10 | 870 | 880 | 860 | 875 | 13,100 |
2003/12/09 | 861 | 870 | 860 | 870 | 16,700 |
2003/12/08 | 860 | 865 | 860 | 865 | 20,700 |
2003/12/05 | 830 | 860 | 830 | 850 | 8,300 |
2003/12/04 | 820 | 845 | 819 | 825 | 10,500 |
2003/12/03 | 880 | 880 | 780 | 820 | 8,800 |
2003/12/02 | 920 | 920 | 900 | 900 | 1,000 |
2003/12/01 | 940 | 940 | 920 | 920 | 300 |
2003/11/28 | 970 | 975 | 950 | 960 | 3,200 |
2003/11/27 | 975 | 985 | 970 | 980 | 5,600 |
2003/11/26 | 985 | 990 | 970 | 970 | 6,000 |
2003/11/25 | 1,000 | 1,000 | 990 | 990 | 5,500 |
2003/11/21 | 1,000 | 1,000 | 990 | 995 | 6,900 |
2003/11/20 | 1,000 | 1,000 | 990 | 995 | 6,900 |
2003/11/19 | 1,010 | 1,010 | 990 | 995 | 6,700 |
2003/11/18 | 1,050 | 1,050 | 980 | 1,000 | 11,800 |
2003/11/17 | 1,080 | 1,080 | 1,040 | 1,050 | 8,800 |
2003/11/14 | 1,060 | 1,070 | 1,040 | 1,060 | 12,700 |
2003/11/13 | 1,070 | 1,070 | 1,030 | 1,040 | 3,700 |
2003/11/12 | 1,090 | 1,100 | 1,030 | 1,050 | 5,700 |
2003/11/11 | 1,150 | 1,150 | 1,100 | 1,100 | 600 |
2003/11/10 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
2003/11/06 | 1,210 | 1,280 | 1,200 | 1,200 | 2,000 |
2003/11/05 | 1,200 | 1,240 | 1,200 | 1,240 | 13,900 |
2003/11/04 | 1,200 | 1,230 | 1,200 | 1,220 | 5,500 |
2003/10/31 | 1,240 | 1,240 | 1,200 | 1,200 | 11,200 |
2003/10/30 | 1,240 | 1,240 | 1,210 | 1,230 | 22,400 |
2003/10/29 | 1,240 | 1,250 | 1,230 | 1,230 | 7,800 |
2003/10/28 | 1,210 | 1,260 | 1,200 | 1,230 | 12,400 |
2003/10/27 | 1,170 | 1,220 | 1,170 | 1,210 | 7,700 |
2003/10/24 | 1,040 | 1,160 | 1,040 | 1,120 | 12,900 |
2003/10/23 | 1,180 | 1,180 | 1,090 | 1,100 | 12,300 |
2003/10/22 | 1,260 | 1,260 | 1,190 | 1,200 | 3,800 |
2003/10/21 | 1,440 | 1,440 | 1,220 | 1,300 | 13,400 |
2003/10/20 | 1,490 | 1,510 | 1,440 | 1,480 | 23,100 |
2003/10/17 | 1,400 | 1,510 | 1,400 | 1,490 | 46,700 |
2003/10/16 | 1,290 | 1,430 | 1,290 | 1,400 | 36,400 |
2003/10/15 | 1,380 | 1,400 | 1,250 | 1,310 | 26,800 |
2003/10/14 | 1,540 | 1,550 | 1,340 | 1,400 | 36,800 |
2003/10/10 | 1,350 | 1,560 | 1,350 | 1,530 | 57,800 |
2003/10/09 | 1,200 | 1,370 | 1,190 | 1,350 | 64,800 |
2003/10/08 | 1,140 | 1,200 | 1,140 | 1,180 | 14,600 |
2003/10/07 | 1,110 | 1,130 | 1,100 | 1,130 | 19,700 |
2003/10/06 | 1,060 | 1,120 | 1,050 | 1,100 | 11,600 |
2003/10/03 | 1,100 | 1,110 | 1,050 | 1,090 | 6,600 |
2003/10/02 | 1,080 | 1,140 | 1,080 | 1,120 | 12,500 |
2003/10/01 | 1,020 | 1,070 | 1,020 | 1,070 | 23,500 |
2003/09/30 | 1,030 | 1,050 | 1,010 | 1,040 | 20,100 |
2003/09/29 | 1,190 | 1,190 | 1,010 | 1,050 | 34,300 |
2003/09/26 | 1,200 | 1,210 | 1,190 | 1,200 | 35,500 |
2003/09/25 | 1,190 | 1,210 | 1,170 | 1,210 | 96,100 |
2003/09/24 | 1,210 | 1,300 | 1,190 | 1,230 | 151,100 |
2003/09/22 | 1,000 | 1,250 | 1,000 | 1,220 | 261,000 |
2003/09/19 | 735 | 1,030 | 735 | 960 | 233,800 |
2003/09/18 | 717 | 725 | 680 | 725 | 334,200 |
2003/09/17 | 638 | 790 | 635 | 720 | 163,000 |
2003/09/16 | 620 | 635 | 617 | 620 | 26,400 |
2003/09/12 | 615 | 630 | 615 | 615 | 7,800 |
2003/09/11 | 625 | 625 | 610 | 610 | 16,700 |
2003/09/10 | 630 | 631 | 625 | 630 | 8,600 |
2003/09/09 | 620 | 640 | 620 | 625 | 11,900 |
2003/09/08 | 635 | 635 | 620 | 621 | 10,500 |
2003/09/05 | 640 | 640 | 627 | 636 | 3,800 |
2003/09/04 | 640 | 645 | 635 | 636 | 5,200 |
2003/09/03 | 648 | 650 | 640 | 640 | 19,800 |
2003/09/02 | 624 | 640 | 624 | 630 | 23,300 |
2003/09/01 | 640 | 640 | 615 | 620 | 5,600 |
2003/08/29 | 631 | 631 | 620 | 620 | 2,300 |
2003/08/28 | 620 | 640 | 620 | 630 | 11,900 |
2003/08/27 | 650 | 655 | 630 | 630 | 15,100 |
2003/08/26 | 655 | 660 | 645 | 645 | 3,500 |
2003/08/25 | 660 | 665 | 645 | 650 | 10,000 |
2003/08/22 | 645 | 650 | 640 | 640 | 2,300 |
2003/08/21 | 660 | 665 | 630 | 650 | 10,100 |
2003/08/20 | 645 | 670 | 640 | 660 | 8,800 |
2003/08/19 | 625 | 640 | 625 | 640 | 2,600 |
2003/08/18 | 620 | 640 | 620 | 620 | 800 |
2003/08/15 | 605 | 620 | 597 | 620 | 7,200 |
2003/08/14 | 596 | 605 | 595 | 600 | 3,500 |
2003/08/13 | 600 | 610 | 590 | 595 | 5,100 |
2003/08/12 | 585 | 590 | 585 | 590 | 1,000 |
2003/08/11 | 585 | 590 | 575 | 590 | 2,100 |
2003/08/08 | 576 | 576 | 576 | 576 | 600 |
2003/08/07 | 576 | 585 | 575 | 580 | 13,600 |
2003/08/06 | 590 | 590 | 580 | 580 | 14,300 |
2003/08/05 | 580 | 590 | 575 | 590 | 1,900 |
2003/08/04 | 605 | 615 | 580 | 590 | 9,300 |
2003/08/01 | 620 | 620 | 590 | 600 | 2,600 |
2003/07/31 | 620 | 625 | 615 | 615 | 6,800 |
2003/07/30 | 620 | 630 | 620 | 625 | 3,800 |
2003/07/29 | 605 | 625 | 605 | 620 | 4,900 |
2003/07/28 | 586 | 602 | 585 | 602 | 33,500 |
2003/07/25 | 621 | 621 | 570 | 585 | 15,500 |
2003/07/24 | 630 | 631 | 621 | 621 | 7,900 |
2003/07/23 | 649 | 649 | 632 | 635 | 9,200 |
2003/07/22 | 651 | 655 | 646 | 649 | 2,500 |
2003/07/18 | 653 | 653 | 640 | 650 | 2,000 |
2003/07/17 | 652 | 653 | 645 | 653 | 21,800 |
2003/07/16 | 640 | 650 | 640 | 650 | 1,200 |
2003/07/15 | 637 | 670 | 637 | 640 | 2,400 |
2003/07/14 | 645 | 655 | 640 | 640 | 14,300 |
2003/07/11 | 660 | 660 | 650 | 650 | 12,700 |
2003/07/10 | 670 | 671 | 650 | 650 | 3,400 |
2003/07/09 | 669 | 675 | 660 | 670 | 13,200 |
2003/07/08 | 659 | 670 | 659 | 670 | 9,600 |
2003/07/07 | 640 | 655 | 640 | 655 | 7,700 |
2003/07/04 | 631 | 645 | 630 | 635 | 8,300 |
2003/07/03 | 640 | 645 | 630 | 635 | 16,200 |
2003/07/02 | 633 | 645 | 623 | 640 | 14,800 |
2003/07/01 | 649 | 655 | 635 | 635 | 8,400 |
2003/06/30 | 663 | 665 | 650 | 650 | 3,300 |
2003/06/27 | 669 | 670 | 655 | 665 | 5,200 |
2003/06/26 | 655 | 674 | 655 | 670 | 3,200 |
2003/06/25 | 671 | 672 | 655 | 670 | 11,600 |
2003/06/24 | 670 | 690 | 665 | 670 | 30,800 |
2003/06/23 | 620 | 670 | 620 | 665 | 23,000 |
2003/06/20 | 584 | 615 | 584 | 615 | 10,300 |
2003/06/19 | 575 | 585 | 573 | 580 | 25,500 |
2003/06/18 | 575 | 576 | 575 | 576 | 6,500 |
2003/06/17 | 575 | 578 | 574 | 575 | 15,200 |
2003/06/16 | 574 | 580 | 570 | 573 | 28,400 |
2003/06/13 | 570 | 585 | 570 | 571 | 28,800 |
2003/06/12 | 569 | 580 | 565 | 570 | 15,900 |
2003/06/11 | 570 | 580 | 566 | 568 | 38,300 |
2003/06/10 | 570 | 585 | 565 | 570 | 31,500 |
2003/06/09 | 599 | 600 | 565 | 570 | 9,500 |
2003/06/06 | 615 | 620 | 595 | 605 | 2,200 |
2003/06/05 | 630 | 630 | 615 | 630 | 4,600 |
2003/06/04 | 620 | 630 | 615 | 620 | 1,700 |
2003/06/03 | 625 | 630 | 625 | 630 | 4,600 |
2003/06/02 | 630 | 645 | 630 | 630 | 4,700 |
2003/05/30 | 641 | 642 | 625 | 630 | 6,800 |
2003/05/29 | 650 | 650 | 640 | 642 | 5,300 |
2003/05/28 | 640 | 645 | 640 | 645 | 200 |
2003/05/27 | 655 | 660 | 640 | 645 | 2,900 |
2003/05/26 | 665 | 665 | 660 | 665 | 4,600 |
2003/05/23 | 660 | 680 | 655 | 670 | 3,600 |
2003/05/22 | 665 | 665 | 660 | 665 | 8,500 |
2003/05/21 | 650 | 665 | 645 | 665 | 6,300 |
2003/05/20 | 655 | 660 | 645 | 650 | 3,100 |
2003/05/19 | 687 | 695 | 655 | 665 | 7,900 |
2003/05/16 | 690 | 695 | 685 | 687 | 5,000 |
2003/05/15 | 700 | 700 | 686 | 687 | 3,600 |
2003/05/14 | 700 | 730 | 685 | 700 | 17,900 |
2003/05/13 | 678 | 710 | 678 | 700 | 11,800 |
2003/05/12 | 680 | 685 | 660 | 670 | 10,200 |
2003/05/09 | 700 | 700 | 660 | 670 | 4,700 |
2003/05/08 | 710 | 710 | 685 | 700 | 15,100 |
2003/05/07 | 720 | 790 | 710 | 720 | 54,600 |
2003/05/06 | 600 | 700 | 600 | 700 | 36,400 |
2003/05/02 | 590 | 605 | 560 | 590 | 7,000 |
2003/05/01 | 600 | 630 | 590 | 590 | 3,400 |
2003/04/30 | 610 | 620 | 610 | 620 | 600 |
2003/04/28 | 610 | 620 | 600 | 620 | 3,500 |
2003/04/25 | 625 | 630 | 605 | 605 | 4,200 |
2003/04/24 | 645 | 645 | 625 | 625 | 3,700 |
2003/04/23 | 605 | 640 | 600 | 630 | 17,500 |
2003/04/22 | 600 | 605 | 595 | 600 | 17,500 |
2003/04/21 | 600 | 605 | 590 | 595 | 6,300 |
2003/04/18 | 600 | 600 | 595 | 600 | 7,300 |
2003/04/17 | 590 | 600 | 590 | 600 | 5,100 |
2003/04/16 | 590 | 610 | 575 | 600 | 5,300 |
2003/04/15 | 575 | 590 | 570 | 590 | 9,900 |
2003/04/14 | 610 | 610 | 575 | 575 | 3,900 |
2003/04/11 | 575 | 610 | 575 | 610 | 900 |
2003/04/10 | 610 | 615 | 580 | 585 | 4,700 |
2003/04/09 | 630 | 650 | 615 | 620 | 14,700 |
2003/04/08 | 600 | 626 | 585 | 625 | 34,100 |
2003/04/07 | 565 | 590 | 565 | 590 | 8,800 |
2003/04/04 | 585 | 595 | 555 | 560 | 23,000 |
2003/04/03 | 605 | 655 | 600 | 600 | 61,400 |
2003/04/02 | 520 | 605 | 520 | 595 | 57,400 |
2003/04/01 | 490 | 530 | 485 | 528 | 35,200 |
2003/03/31 | 485 | 490 | 470 | 475 | 5,300 |
2003/03/28 | 445 | 490 | 440 | 470 | 50,500 |
2003/03/27 | 430 | 440 | 430 | 440 | 12,400 |
2003/03/26 | 449 | 449 | 430 | 430 | 10,200 |
2003/03/25 | 450 | 453 | 435 | 435 | 16,100 |
2003/03/24 | 460 | 460 | 450 | 450 | 6,600 |
2003/03/20 | 450 | 470 | 450 | 450 | 8,800 |
2003/03/19 | 455 | 455 | 435 | 445 | 4,200 |
2003/03/18 | 445 | 465 | 445 | 455 | 11,600 |
2003/03/17 | 420 | 460 | 420 | 440 | 16,200 |
2003/03/14 | 390 | 395 | 380 | 395 | 7,300 |
2003/03/13 | 400 | 401 | 390 | 390 | 13,600 |
2003/03/12 | 385 | 395 | 380 | 395 | 20,900 |
2003/03/11 | 400 | 400 | 370 | 395 | 32,000 |
2003/03/10 | 440 | 440 | 400 | 410 | 2,400 |
2003/03/07 | 470 | 470 | 440 | 440 | 12,700 |
2003/03/06 | 490 | 495 | 470 | 470 | 17,500 |
2003/03/05 | 485 | 500 | 485 | 495 | 15,900 |
2003/03/04 | 470 | 485 | 470 | 481 | 14,200 |
2003/03/03 | 500 | 500 | 470 | 470 | 5,400 |
2003/02/28 | 520 | 525 | 500 | 500 | 7,600 |
2003/02/27 | 530 | 530 | 520 | 520 | 2,700 |
2003/02/26 | 549 | 549 | 525 | 535 | 13,800 |
2003/02/25 | 560 | 570 | 520 | 560 | 11,800 |
2003/02/24 | 600 | 600 | 530 | 561 | 25,600 |
2003/02/21 | 580 | 615 | 580 | 600 | 83,200 |
2003/02/20 | 565 | 595 | 560 | 590 | 76,600 |
2003/02/19 | 510 | 590 | 510 | 570 | 166,700 |
2003/02/18 | 470 | 500 | 450 | 490 | 162,400 |
2003/02/17 | 750 | 760 | 440 | 450 | 246,200 |
2003/02/14 | 940 | 940 | 910 | 940 | 11,400 |
2003/02/13 | 940 | 945 | 935 | 940 | 3,600 |
2003/02/12 | 920 | 940 | 920 | 940 | 3,200 |
2003/02/10 | 960 | 960 | 900 | 925 | 12,300 |
2003/02/07 | 1,010 | 1,010 | 960 | 960 | 19,400 |
2003/02/06 | 1,020 | 1,040 | 1,010 | 1,010 | 20,700 |
2003/02/05 | 1,040 | 1,040 | 1,020 | 1,020 | 8,800 |
2003/02/04 | 1,060 | 1,060 | 1,040 | 1,040 | 15,800 |
2003/02/03 | 1,100 | 1,100 | 1,060 | 1,060 | 7,400 |
2003/01/31 | 1,100 | 1,100 | 1,080 | 1,080 | 7,900 |
2003/01/29 | 1,130 | 1,130 | 1,100 | 1,110 | 4,700 |
2003/01/28 | 1,130 | 1,140 | 1,130 | 1,130 | 1,500 |
2003/01/27 | 1,140 | 1,140 | 1,130 | 1,140 | 4,100 |
2003/01/24 | 1,140 | 1,150 | 1,140 | 1,140 | 6,300 |
2003/01/23 | 1,140 | 1,160 | 1,140 | 1,140 | 4,100 |
2003/01/22 | 1,200 | 1,210 | 1,150 | 1,160 | 7,100 |
2003/01/21 | 1,140 | 1,200 | 1,140 | 1,200 | 7,300 |
2003/01/20 | 1,160 | 1,160 | 1,130 | 1,160 | 9,700 |
2003/01/17 | 1,160 | 1,160 | 1,140 | 1,160 | 11,100 |
2003/01/16 | 1,150 | 1,150 | 1,110 | 1,150 | 18,500 |
2003/01/15 | 1,160 | 1,160 | 1,110 | 1,150 | 16,000 |
2003/01/14 | 1,160 | 1,170 | 1,150 | 1,170 | 15,800 |
2003/01/10 | 1,150 | 1,180 | 1,130 | 1,150 | 3,900 |
2003/01/09 | 1,100 | 1,120 | 1,080 | 1,120 | 10,800 |
2003/01/08 | 1,130 | 1,130 | 1,060 | 1,100 | 9,500 |
2003/01/07 | 1,220 | 1,250 | 1,120 | 1,130 | 14,100 |
2003/01/06 | 1,220 | 1,240 | 1,220 | 1,220 | 8,500 |