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 |
---|---|---|---|---|---|
2005/12/30 | 820 | 840 | 791 | 838 | 5,400 |
2005/12/29 | 800 | 820 | 785 | 820 | 5,100 |
2005/12/28 | 780 | 820 | 780 | 801 | 5,600 |
2005/12/27 | 777 | 780 | 750 | 780 | 8,200 |
2005/12/26 | 795 | 795 | 755 | 770 | 14,200 |
2005/12/22 | 835 | 840 | 801 | 804 | 9,300 |
2005/12/21 | 820 | 861 | 810 | 835 | 14,300 |
2005/12/20 | 859 | 860 | 830 | 860 | 7,100 |
2005/12/19 | 858 | 860 | 840 | 860 | 19,600 |
2005/12/16 | 810 | 860 | 800 | 855 | 9,700 |
2005/12/15 | 795 | 810 | 784 | 810 | 7,100 |
2005/12/14 | 775 | 794 | 774 | 794 | 9,200 |
2005/12/13 | 765 | 774 | 755 | 768 | 12,600 |
2005/12/12 | 748 | 765 | 735 | 765 | 13,800 |
2005/12/09 | 728 | 747 | 725 | 747 | 5,600 |
2005/12/08 | 730 | 745 | 720 | 730 | 5,100 |
2005/12/07 | 750 | 750 | 730 | 730 | 3,800 |
2005/12/06 | 729 | 750 | 720 | 750 | 14,600 |
2005/12/05 | 730 | 730 | 710 | 730 | 10,200 |
2005/12/02 | 718 | 728 | 697 | 725 | 19,800 |
2005/12/01 | 735 | 744 | 710 | 715 | 10,700 |
2005/11/30 | 726 | 734 | 710 | 734 | 14,600 |
2005/11/29 | 728 | 728 | 720 | 725 | 8,700 |
2005/11/28 | 740 | 748 | 730 | 730 | 6,800 |
2005/11/25 | 725 | 730 | 720 | 730 | 7,800 |
2005/11/24 | 728 | 730 | 723 | 723 | 10,400 |
2005/11/22 | 701 | 729 | 700 | 728 | 14,000 |
2005/11/21 | 730 | 750 | 710 | 730 | 30,200 |
2005/11/18 | 700 | 710 | 681 | 710 | 7,100 |
2005/11/17 | 700 | 700 | 698 | 698 | 1,500 |
2005/11/16 | 680 | 699 | 680 | 699 | 8,200 |
2005/11/15 | 691 | 691 | 670 | 690 | 6,700 |
2005/11/14 | 670 | 693 | 670 | 693 | 6,500 |
2005/11/11 | 668 | 680 | 668 | 670 | 1,800 |
2005/11/10 | 670 | 680 | 662 | 668 | 4,600 |
2005/11/09 | 661 | 680 | 661 | 680 | 3,200 |
2005/11/08 | 670 | 675 | 660 | 670 | 7,700 |
2005/11/07 | 669 | 670 | 660 | 670 | 4,300 |
2005/11/04 | 650 | 670 | 649 | 670 | 11,400 |
2005/11/02 | 649 | 659 | 649 | 659 | 7,800 |
2005/11/01 | 649 | 659 | 649 | 659 | 8,600 |
2005/10/31 | 630 | 650 | 627 | 650 | 7,500 |
2005/10/28 | 629 | 629 | 622 | 622 | 1,100 |
2005/10/27 | 629 | 629 | 629 | 629 | 300 |
2005/10/26 | 620 | 630 | 619 | 630 | 4,300 |
2005/10/25 | 629 | 640 | 629 | 640 | 3,300 |
2005/10/24 | 620 | 649 | 600 | 630 | 12,000 |
2005/10/21 | 628 | 628 | 620 | 620 | 1,300 |
2005/10/20 | 620 | 620 | 620 | 620 | 1,200 |
2005/10/19 | 613 | 630 | 609 | 630 | 7,300 |
2005/10/18 | 610 | 630 | 610 | 613 | 2,800 |
2005/10/17 | 607 | 630 | 604 | 630 | 11,400 |
2005/10/14 | 611 | 613 | 607 | 611 | 3,700 |
2005/10/13 | 630 | 630 | 625 | 630 | 1,300 |
2005/10/12 | 625 | 625 | 625 | 625 | 1,300 |
2005/10/11 | 630 | 630 | 626 | 630 | 3,300 |
2005/10/07 | 620 | 625 | 620 | 623 | 900 |
2005/10/06 | 630 | 630 | 620 | 622 | 2,900 |
2005/10/05 | 630 | 650 | 628 | 630 | 8,900 |
2005/10/04 | 640 | 640 | 635 | 635 | 1,200 |
2005/10/03 | 640 | 640 | 621 | 640 | 5,000 |
2005/09/30 | 630 | 642 | 620 | 640 | 14,400 |
2005/09/29 | 635 | 650 | 630 | 640 | 5,300 |
2005/09/28 | 660 | 660 | 640 | 640 | 3,400 |
2005/09/27 | 660 | 660 | 650 | 650 | 2,700 |
2005/09/26 | 649 | 670 | 640 | 670 | 5,100 |
2005/09/22 | 680 | 680 | 650 | 660 | 4,200 |
2005/09/21 | 700 | 700 | 663 | 689 | 40,500 |
2005/09/20 | 725 | 725 | 725 | 725 | 23,100 |
2005/09/16 | 626 | 626 | 610 | 625 | 5,700 |
2005/09/15 | 618 | 625 | 605 | 624 | 9,700 |
2005/09/14 | 625 | 630 | 603 | 618 | 8,100 |
2005/09/13 | 640 | 640 | 630 | 630 | 5,300 |
2005/09/12 | 640 | 650 | 605 | 639 | 28,200 |
2005/09/09 | 675 | 675 | 660 | 675 | 2,300 |
2005/09/08 | 655 | 679 | 640 | 679 | 7,200 |
2005/09/07 | 670 | 670 | 665 | 665 | 2,800 |
2005/09/06 | 671 | 671 | 670 | 670 | 400 |
2005/09/05 | 675 | 675 | 670 | 675 | 4,000 |
2005/09/02 | 675 | 675 | 667 | 667 | 300 |
2005/09/01 | 662 | 675 | 662 | 675 | 600 |
2005/08/31 | 660 | 680 | 660 | 680 | 7,900 |
2005/08/30 | 669 | 680 | 669 | 680 | 18,300 |
2005/08/29 | 669 | 669 | 669 | 669 | 200 |
2005/08/26 | 669 | 669 | 660 | 660 | 1,100 |
2005/08/25 | 669 | 669 | 668 | 669 | 1,300 |
2005/08/24 | 679 | 680 | 677 | 680 | 13,700 |
2005/08/23 | 660 | 680 | 660 | 660 | 3,700 |
2005/08/22 | 675 | 680 | 665 | 680 | 8,600 |
2005/08/19 | 655 | 675 | 655 | 675 | 4,000 |
2005/08/18 | 655 | 675 | 655 | 675 | 2,600 |
2005/08/17 | 670 | 670 | 670 | 670 | 100 |
2005/08/16 | 663 | 675 | 657 | 675 | 2,800 |
2005/08/15 | 673 | 675 | 673 | 675 | 3,100 |
2005/08/12 | 660 | 680 | 660 | 680 | 2,100 |
2005/08/11 | 669 | 680 | 665 | 680 | 7,700 |
2005/08/10 | 671 | 680 | 670 | 679 | 7,500 |
2005/08/09 | 680 | 680 | 670 | 670 | 500 |
2005/08/08 | 650 | 680 | 624 | 680 | 7,600 |
2005/08/04 | 680 | 680 | 667 | 679 | 1,900 |
2005/08/03 | 670 | 679 | 670 | 679 | 800 |
2005/08/02 | 670 | 680 | 670 | 670 | 4,000 |
2005/08/01 | 679 | 679 | 673 | 679 | 2,300 |
2005/07/29 | 680 | 680 | 672 | 673 | 2,200 |
2005/07/28 | 690 | 690 | 675 | 675 | 3,400 |
2005/07/27 | 678 | 690 | 673 | 690 | 6,800 |
2005/07/26 | 680 | 680 | 670 | 679 | 3,800 |
2005/07/25 | 690 | 694 | 671 | 682 | 5,000 |
2005/07/22 | 674 | 694 | 673 | 689 | 4,000 |
2005/07/21 | 685 | 685 | 674 | 674 | 2,700 |
2005/07/20 | 680 | 680 | 670 | 670 | 4,000 |
2005/07/19 | 680 | 681 | 680 | 681 | 1,100 |
2005/07/15 | 680 | 680 | 680 | 680 | 1,000 |
2005/07/14 | 685 | 685 | 685 | 685 | 2,000 |
2005/07/13 | 683 | 683 | 681 | 681 | 600 |
2005/07/12 | 684 | 685 | 682 | 682 | 800 |
2005/07/11 | 695 | 695 | 695 | 695 | 100 |
2005/07/08 | 690 | 698 | 690 | 698 | 3,100 |
2005/07/07 | 681 | 690 | 681 | 690 | 3,600 |
2005/07/06 | 681 | 681 | 675 | 681 | 1,600 |
2005/07/05 | 690 | 695 | 681 | 681 | 8,000 |
2005/07/04 | 680 | 700 | 650 | 695 | 17,700 |
2005/07/01 | 685 | 685 | 680 | 680 | 2,500 |
2005/06/30 | 700 | 700 | 690 | 695 | 7,400 |
2005/06/29 | 700 | 700 | 695 | 700 | 1,700 |
2005/06/28 | 704 | 705 | 699 | 700 | 14,600 |
2005/06/27 | 700 | 720 | 700 | 702 | 6,800 |
2005/06/24 | 690 | 710 | 690 | 710 | 3,300 |
2005/06/23 | 692 | 700 | 692 | 700 | 2,200 |
2005/06/22 | 690 | 700 | 690 | 700 | 1,700 |
2005/06/20 | 710 | 710 | 697 | 697 | 4,800 |
2005/06/17 | 700 | 709 | 699 | 700 | 11,000 |
2005/06/16 | 700 | 705 | 695 | 700 | 6,900 |
2005/06/15 | 680 | 700 | 680 | 700 | 4,000 |
2005/06/14 | 695 | 695 | 694 | 694 | 2,600 |
2005/06/13 | 695 | 695 | 693 | 695 | 2,600 |
2005/06/10 | 695 | 695 | 691 | 695 | 2,900 |
2005/06/08 | 691 | 697 | 691 | 697 | 1,800 |
2005/06/07 | 691 | 693 | 691 | 691 | 3,600 |
2005/06/06 | 700 | 700 | 691 | 691 | 2,300 |
2005/06/03 | 699 | 700 | 690 | 690 | 4,700 |
2005/06/02 | 682 | 699 | 680 | 699 | 5,600 |
2005/06/01 | 681 | 681 | 680 | 680 | 1,800 |
2005/05/31 | 685 | 685 | 681 | 681 | 2,300 |
2005/05/30 | 680 | 695 | 680 | 695 | 6,300 |
2005/05/27 | 680 | 680 | 680 | 680 | 1,000 |
2005/05/26 | 680 | 695 | 680 | 695 | 1,800 |
2005/05/25 | 680 | 690 | 680 | 680 | 1,800 |
2005/05/24 | 690 | 700 | 681 | 700 | 3,000 |
2005/05/23 | 676 | 700 | 670 | 700 | 3,900 |
2005/05/20 | 680 | 680 | 676 | 676 | 300 |
2005/05/18 | 696 | 696 | 680 | 685 | 2,200 |
2005/05/17 | 697 | 697 | 697 | 697 | 300 |
2005/05/16 | 700 | 700 | 685 | 685 | 2,400 |
2005/05/13 | 690 | 704 | 690 | 701 | 1,800 |
2005/05/12 | 705 | 705 | 687 | 705 | 6,300 |
2005/05/11 | 684 | 700 | 684 | 686 | 1,900 |
2005/05/10 | 710 | 710 | 690 | 690 | 1,800 |
2005/05/09 | 682 | 704 | 682 | 704 | 3,100 |
2005/05/06 | 680 | 708 | 680 | 690 | 2,600 |
2005/05/02 | 679 | 680 | 675 | 680 | 5,300 |
2005/04/28 | 701 | 710 | 700 | 710 | 3,300 |
2005/04/27 | 677 | 700 | 665 | 700 | 5,000 |
2005/04/26 | 690 | 690 | 676 | 677 | 2,500 |
2005/04/25 | 687 | 687 | 687 | 687 | 2,000 |
2005/04/22 | 676 | 692 | 675 | 692 | 5,700 |
2005/04/21 | 682 | 682 | 676 | 676 | 2,100 |
2005/04/20 | 682 | 692 | 682 | 692 | 5,000 |
2005/04/19 | 664 | 664 | 664 | 664 | 1,200 |
2005/04/18 | 665 | 679 | 664 | 664 | 9,300 |
2005/04/15 | 680 | 680 | 670 | 671 | 6,700 |
2005/04/14 | 691 | 691 | 685 | 685 | 1,600 |
2005/04/13 | 700 | 719 | 696 | 700 | 4,000 |
2005/04/12 | 710 | 718 | 695 | 696 | 8,300 |
2005/04/11 | 681 | 710 | 681 | 710 | 6,900 |
2005/04/08 | 681 | 681 | 681 | 681 | 500 |
2005/04/07 | 681 | 681 | 681 | 681 | 1,100 |
2005/04/06 | 680 | 681 | 680 | 681 | 400 |
2005/04/05 | 690 | 700 | 680 | 680 | 1,600 |
2005/04/04 | 681 | 720 | 680 | 689 | 1,500 |
2005/04/01 | 682 | 683 | 681 | 681 | 1,300 |
2005/03/31 | 675 | 675 | 675 | 675 | 1,000 |
2005/03/30 | 680 | 681 | 679 | 679 | 500 |
2005/03/29 | 700 | 700 | 680 | 680 | 3,100 |
2005/03/28 | 695 | 695 | 680 | 680 | 900 |
2005/03/25 | 700 | 700 | 676 | 676 | 5,200 |
2005/03/24 | 701 | 709 | 700 | 700 | 3,800 |
2005/03/23 | 720 | 720 | 705 | 705 | 2,800 |
2005/03/22 | 725 | 725 | 700 | 715 | 8,400 |
2005/03/18 | 660 | 725 | 660 | 725 | 10,000 |
2005/03/17 | 660 | 660 | 660 | 660 | 1,700 |
2005/03/16 | 671 | 671 | 660 | 670 | 1,800 |
2005/03/15 | 680 | 680 | 650 | 670 | 4,500 |
2005/03/14 | 718 | 718 | 680 | 680 | 7,700 |
2005/03/11 | 710 | 710 | 700 | 710 | 4,600 |
2005/03/10 | 714 | 714 | 692 | 700 | 7,800 |
2005/03/09 | 690 | 700 | 688 | 690 | 16,500 |
2005/03/08 | 699 | 699 | 690 | 690 | 6,300 |
2005/03/07 | 690 | 700 | 670 | 700 | 11,200 |
2005/03/04 | 690 | 700 | 661 | 693 | 11,800 |
2005/03/03 | 670 | 670 | 661 | 661 | 2,100 |
2005/03/02 | 680 | 680 | 672 | 672 | 4,500 |
2005/03/01 | 701 | 701 | 679 | 685 | 14,800 |
2005/02/28 | 650 | 700 | 650 | 700 | 25,300 |
2005/02/25 | 622 | 645 | 616 | 645 | 3,200 |
2005/02/24 | 611 | 612 | 611 | 612 | 800 |
2005/02/23 | 602 | 602 | 602 | 602 | 100 |
2005/02/22 | 610 | 634 | 610 | 629 | 600 |
2005/02/21 | 600 | 615 | 600 | 600 | 13,100 |
2005/02/18 | 630 | 636 | 612 | 615 | 1,700 |
2005/02/17 | 635 | 635 | 630 | 630 | 2,600 |
2005/02/16 | 633 | 635 | 633 | 634 | 1,300 |
2005/02/15 | 640 | 644 | 630 | 630 | 2,300 |
2005/02/14 | 643 | 647 | 638 | 638 | 3,900 |
2005/02/10 | 640 | 640 | 635 | 638 | 1,500 |
2005/02/09 | 637 | 637 | 620 | 637 | 6,100 |
2005/02/08 | 640 | 640 | 628 | 635 | 12,500 |
2005/02/07 | 670 | 670 | 635 | 640 | 15,800 |
2005/02/04 | 635 | 640 | 630 | 640 | 5,600 |
2005/02/03 | 650 | 665 | 635 | 635 | 26,500 |
2005/02/02 | 600 | 675 | 600 | 663 | 27,800 |
2005/02/01 | 570 | 595 | 570 | 595 | 14,000 |
2005/01/31 | 561 | 578 | 561 | 566 | 18,400 |
2005/01/28 | 530 | 560 | 530 | 560 | 14,100 |
2005/01/27 | 530 | 543 | 526 | 530 | 38,100 |
2005/01/26 | 551 | 562 | 530 | 547 | 44,300 |
2005/01/25 | 496 | 550 | 496 | 550 | 183,700 |
2005/01/24 | 556 | 556 | 556 | 556 | 10,600 |
2005/01/21 | 655 | 660 | 653 | 656 | 14,200 |
2005/01/20 | 660 | 670 | 656 | 660 | 18,200 |
2005/01/19 | 664 | 664 | 654 | 663 | 15,400 |
2005/01/18 | 665 | 665 | 648 | 654 | 23,000 |
2005/01/17 | 666 | 666 | 640 | 650 | 27,900 |
2005/01/14 | 636 | 684 | 630 | 646 | 22,600 |
2005/01/13 | 650 | 655 | 621 | 640 | 28,300 |
2005/01/12 | 670 | 670 | 647 | 665 | 14,500 |
2005/01/11 | 669 | 670 | 669 | 670 | 11,200 |
2005/01/07 | 690 | 691 | 668 | 680 | 7,900 |
2005/01/06 | 704 | 705 | 690 | 691 | 13,200 |
2005/01/05 | 720 | 720 | 690 | 705 | 10,800 |
2005/01/04 | 720 | 723 | 719 | 723 | 3,300 |