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 |
---|---|---|---|---|---|
2006/12/29 | 275 | 276 | 275 | 276 | 1,000 |
2006/12/28 | 257 | 279 | 252 | 279 | 4,300 |
2006/12/27 | 231 | 257 | 231 | 257 | 10,300 |
2006/12/26 | 260 | 260 | 239 | 239 | 4,600 |
2006/12/25 | 262 | 269 | 256 | 267 | 4,600 |
2006/12/22 | 270 | 270 | 257 | 257 | 2,400 |
2006/12/21 | 270 | 273 | 269 | 269 | 3,100 |
2006/12/20 | 273 | 273 | 273 | 273 | 1,100 |
2006/12/19 | 289 | 289 | 271 | 273 | 4,300 |
2006/12/18 | 281 | 281 | 248 | 270 | 18,800 |
2006/12/15 | 290 | 290 | 280 | 285 | 2,400 |
2006/12/14 | 273 | 288 | 273 | 285 | 4,400 |
2006/12/13 | 278 | 278 | 278 | 278 | 400 |
2006/12/12 | 285 | 285 | 280 | 280 | 2,100 |
2006/12/11 | 287 | 290 | 267 | 290 | 4,900 |
2006/12/08 | 285 | 288 | 271 | 287 | 4,800 |
2006/12/07 | 273 | 290 | 270 | 290 | 5,200 |
2006/12/06 | 266 | 291 | 266 | 291 | 2,200 |
2006/12/05 | 264 | 267 | 264 | 265 | 2,700 |
2006/12/04 | 260 | 280 | 260 | 266 | 5,700 |
2006/12/01 | 264 | 275 | 264 | 275 | 2,500 |
2006/11/30 | 274 | 275 | 257 | 275 | 3,500 |
2006/11/28 | 272 | 272 | 272 | 272 | 500 |
2006/11/27 | 244 | 274 | 244 | 274 | 2,300 |
2006/11/24 | 250 | 250 | 249 | 249 | 2,800 |
2006/11/22 | 244 | 270 | 244 | 270 | 2,500 |
2006/11/21 | 246 | 246 | 231 | 245 | 5,200 |
2006/11/20 | 248 | 260 | 241 | 260 | 6,200 |
2006/11/17 | 270 | 273 | 263 | 268 | 2,400 |
2006/11/16 | 270 | 275 | 266 | 266 | 2,300 |
2006/11/15 | 270 | 270 | 269 | 270 | 1,200 |
2006/11/14 | 269 | 270 | 269 | 270 | 2,900 |
2006/11/13 | 269 | 270 | 265 | 270 | 3,600 |
2006/11/10 | 271 | 271 | 270 | 270 | 2,200 |
2006/11/09 | 270 | 279 | 268 | 269 | 2,600 |
2006/11/08 | 280 | 280 | 269 | 280 | 1,300 |
2006/11/07 | 277 | 280 | 277 | 280 | 1,300 |
2006/11/06 | 270 | 277 | 262 | 277 | 2,000 |
2006/11/02 | 265 | 280 | 265 | 274 | 6,900 |
2006/11/01 | 281 | 284 | 260 | 260 | 5,400 |
2006/10/31 | 281 | 281 | 281 | 281 | 100 |
2006/10/30 | 288 | 288 | 275 | 275 | 5,000 |
2006/10/27 | 288 | 289 | 275 | 284 | 3,200 |
2006/10/26 | 296 | 296 | 283 | 295 | 5,000 |
2006/10/25 | 283 | 286 | 274 | 286 | 11,600 |
2006/10/24 | 281 | 281 | 272 | 281 | 7,000 |
2006/10/23 | 265 | 281 | 262 | 281 | 20,300 |
2006/10/20 | 300 | 302 | 279 | 285 | 31,000 |
2006/10/19 | 293 | 302 | 285 | 301 | 11,300 |
2006/10/18 | 303 | 303 | 287 | 298 | 4,800 |
2006/10/17 | 308 | 308 | 281 | 298 | 3,600 |
2006/10/16 | 289 | 330 | 275 | 310 | 12,200 |
2006/10/13 | 286 | 290 | 280 | 290 | 4,000 |
2006/10/12 | 280 | 288 | 270 | 287 | 11,700 |
2006/10/11 | 301 | 301 | 290 | 299 | 7,600 |
2006/10/10 | 313 | 313 | 308 | 310 | 6,300 |
2006/10/06 | 307 | 308 | 292 | 308 | 8,300 |
2006/10/05 | 310 | 310 | 296 | 304 | 17,500 |
2006/10/04 | 324 | 324 | 300 | 305 | 25,400 |
2006/10/03 | 334 | 334 | 325 | 329 | 6,500 |
2006/10/02 | 334 | 338 | 329 | 338 | 19,800 |
2006/09/29 | 340 | 340 | 316 | 324 | 12,800 |
2006/09/28 | 349 | 355 | 340 | 349 | 6,700 |
2006/09/27 | 349 | 350 | 348 | 350 | 3,400 |
2006/09/26 | 349 | 349 | 345 | 347 | 3,700 |
2006/09/25 | 350 | 355 | 345 | 350 | 15,500 |
2006/09/22 | 377 | 377 | 349 | 350 | 15,600 |
2006/09/21 | 405 | 405 | 382 | 382 | 2,500 |
2006/09/20 | 427 | 427 | 403 | 420 | 6,200 |
2006/09/19 | 410 | 430 | 410 | 430 | 2,400 |
2006/09/15 | 417 | 417 | 396 | 410 | 8,700 |
2006/09/14 | 469 | 469 | 407 | 407 | 12,000 |
2006/09/13 | 480 | 480 | 470 | 476 | 900 |
2006/09/12 | 480 | 480 | 480 | 480 | 400 |
2006/09/11 | 486 | 500 | 476 | 477 | 2,400 |
2006/09/08 | 499 | 499 | 471 | 471 | 4,200 |
2006/09/07 | 504 | 508 | 500 | 500 | 2,700 |
2006/09/06 | 516 | 516 | 505 | 515 | 3,600 |
2006/09/05 | 490 | 516 | 490 | 516 | 900 |
2006/09/04 | 519 | 520 | 477 | 520 | 4,900 |
2006/09/01 | 510 | 519 | 490 | 519 | 3,500 |
2006/08/31 | 544 | 546 | 510 | 546 | 3,100 |
2006/08/30 | 573 | 573 | 542 | 570 | 2,100 |
2006/08/29 | 624 | 624 | 562 | 590 | 7,900 |
2006/08/28 | 533 | 629 | 530 | 629 | 11,000 |
2006/08/25 | 500 | 530 | 500 | 530 | 1,200 |
2006/08/24 | 499 | 499 | 495 | 499 | 1,400 |
2006/08/23 | 483 | 490 | 483 | 490 | 2,600 |
2006/08/22 | 484 | 484 | 484 | 484 | 100 |
2006/08/21 | 484 | 484 | 483 | 483 | 400 |
2006/08/18 | 485 | 485 | 480 | 485 | 500 |
2006/08/17 | 475 | 485 | 460 | 485 | 2,700 |
2006/08/16 | 461 | 470 | 461 | 462 | 1,500 |
2006/08/14 | 470 | 473 | 445 | 473 | 1,900 |
2006/08/11 | 477 | 477 | 470 | 470 | 400 |
2006/08/10 | 475 | 477 | 462 | 477 | 900 |
2006/08/09 | 461 | 474 | 459 | 474 | 1,100 |
2006/08/08 | 477 | 477 | 467 | 467 | 700 |
2006/08/07 | 485 | 485 | 480 | 480 | 800 |
2006/08/04 | 490 | 491 | 471 | 491 | 800 |
2006/08/03 | 475 | 487 | 465 | 485 | 4,600 |
2006/08/02 | 479 | 495 | 470 | 495 | 3,700 |
2006/08/01 | 496 | 497 | 467 | 494 | 2,200 |
2006/07/31 | 467 | 496 | 453 | 496 | 6,200 |
2006/07/28 | 455 | 469 | 440 | 442 | 12,700 |
2006/07/27 | 419 | 438 | 419 | 434 | 32,800 |
2006/07/26 | 500 | 540 | 499 | 499 | 1,800 |
2006/07/25 | 550 | 550 | 550 | 550 | 1,000 |
2006/07/24 | 594 | 594 | 550 | 550 | 1,700 |
2006/07/20 | 645 | 645 | 645 | 645 | 100 |
2006/07/18 | 620 | 650 | 610 | 648 | 800 |
2006/07/14 | 650 | 650 | 650 | 650 | 100 |
2006/07/13 | 661 | 661 | 652 | 652 | 1,100 |
2006/07/12 | 670 | 670 | 670 | 670 | 400 |
2006/07/11 | 690 | 690 | 690 | 690 | 200 |
2006/07/10 | 669 | 690 | 669 | 690 | 1,100 |
2006/07/07 | 695 | 695 | 661 | 690 | 5,200 |
2006/07/06 | 651 | 695 | 641 | 695 | 1,300 |
2006/07/05 | 670 | 670 | 655 | 655 | 1,900 |
2006/07/04 | 671 | 680 | 665 | 679 | 1,600 |
2006/07/03 | 670 | 699 | 660 | 665 | 5,400 |
2006/06/29 | 700 | 700 | 700 | 700 | 400 |
2006/06/28 | 700 | 700 | 700 | 700 | 500 |
2006/06/27 | 705 | 705 | 705 | 705 | 100 |
2006/06/23 | 737 | 737 | 737 | 737 | 500 |
2006/06/22 | 737 | 737 | 737 | 737 | 200 |
2006/06/20 | 720 | 720 | 720 | 720 | 300 |
2006/06/19 | 740 | 740 | 740 | 740 | 100 |
2006/06/16 | 738 | 748 | 738 | 748 | 1,100 |
2006/06/15 | 720 | 740 | 720 | 723 | 500 |
2006/06/13 | 718 | 730 | 718 | 722 | 300 |
2006/06/12 | 739 | 747 | 710 | 747 | 2,500 |
2006/06/09 | 700 | 741 | 700 | 741 | 2,500 |
2006/06/08 | 709 | 730 | 709 | 730 | 1,200 |
2006/06/06 | 711 | 741 | 711 | 741 | 500 |
2006/06/05 | 750 | 750 | 730 | 740 | 1,600 |
2006/06/02 | 760 | 761 | 740 | 761 | 3,200 |
2006/06/01 | 740 | 760 | 740 | 760 | 1,100 |
2006/05/31 | 770 | 770 | 740 | 760 | 2,100 |
2006/05/30 | 749 | 780 | 749 | 780 | 2,100 |
2006/05/29 | 750 | 795 | 750 | 795 | 4,000 |
2006/05/25 | 760 | 760 | 730 | 757 | 1,900 |
2006/05/24 | 760 | 760 | 760 | 760 | 1,000 |
2006/05/23 | 760 | 760 | 730 | 730 | 800 |
2006/05/19 | 750 | 792 | 750 | 792 | 2,100 |
2006/05/18 | 725 | 790 | 725 | 790 | 1,500 |
2006/05/17 | 759 | 790 | 759 | 790 | 1,100 |
2006/05/16 | 770 | 789 | 770 | 789 | 200 |
2006/05/12 | 768 | 794 | 768 | 794 | 1,200 |
2006/05/11 | 775 | 775 | 768 | 768 | 800 |
2006/05/10 | 795 | 795 | 795 | 795 | 1,300 |
2006/05/09 | 780 | 795 | 780 | 795 | 2,200 |
2006/05/08 | 777 | 797 | 777 | 787 | 3,300 |
2006/05/02 | 783 | 794 | 783 | 794 | 300 |
2006/05/01 | 780 | 800 | 780 | 800 | 2,900 |
2006/04/27 | 782 | 800 | 782 | 800 | 1,100 |
2006/04/26 | 797 | 800 | 777 | 800 | 2,200 |
2006/04/25 | 800 | 800 | 800 | 800 | 600 |
2006/04/24 | 780 | 800 | 780 | 800 | 4,300 |
2006/04/21 | 790 | 800 | 781 | 800 | 1,700 |
2006/04/20 | 799 | 800 | 799 | 800 | 2,000 |
2006/04/19 | 790 | 800 | 790 | 800 | 3,100 |
2006/04/18 | 800 | 800 | 780 | 782 | 1,400 |
2006/04/17 | 800 | 805 | 780 | 805 | 3,000 |
2006/04/14 | 800 | 800 | 799 | 800 | 1,700 |
2006/04/13 | 799 | 799 | 799 | 799 | 900 |
2006/04/12 | 787 | 795 | 785 | 795 | 2,700 |
2006/04/11 | 799 | 799 | 783 | 796 | 2,200 |
2006/04/10 | 806 | 830 | 780 | 795 | 4,500 |
2006/04/07 | 800 | 800 | 790 | 790 | 1,400 |
2006/04/06 | 806 | 806 | 800 | 800 | 2,800 |
2006/04/05 | 815 | 815 | 810 | 810 | 400 |
2006/04/04 | 830 | 830 | 823 | 823 | 5,500 |
2006/04/03 | 830 | 830 | 820 | 830 | 2,700 |
2006/03/31 | 824 | 830 | 821 | 830 | 2,000 |
2006/03/30 | 825 | 834 | 825 | 834 | 600 |
2006/03/29 | 835 | 840 | 835 | 835 | 4,400 |
2006/03/28 | 833 | 833 | 832 | 832 | 2,100 |
2006/03/27 | 825 | 840 | 825 | 840 | 2,400 |
2006/03/24 | 827 | 831 | 827 | 830 | 1,400 |
2006/03/23 | 837 | 845 | 837 | 837 | 700 |
2006/03/22 | 826 | 840 | 826 | 840 | 1,700 |
2006/03/20 | 850 | 850 | 850 | 850 | 4,200 |
2006/03/17 | 806 | 819 | 806 | 819 | 400 |
2006/03/16 | 830 | 830 | 826 | 826 | 5,200 |
2006/03/15 | 830 | 850 | 826 | 850 | 1,600 |
2006/03/14 | 840 | 841 | 840 | 840 | 600 |
2006/03/13 | 856 | 856 | 825 | 856 | 3,100 |
2006/03/10 | 820 | 825 | 820 | 825 | 500 |
2006/03/09 | 799 | 820 | 781 | 820 | 2,700 |
2006/03/08 | 810 | 819 | 810 | 819 | 5,600 |
2006/03/07 | 828 | 833 | 820 | 820 | 6,000 |
2006/03/06 | 820 | 858 | 820 | 858 | 2,500 |
2006/03/03 | 860 | 860 | 860 | 860 | 700 |
2006/03/02 | 855 | 856 | 855 | 855 | 1,100 |
2006/03/01 | 870 | 870 | 855 | 859 | 8,200 |
2006/02/28 | 860 | 870 | 860 | 870 | 3,100 |
2006/02/27 | 870 | 875 | 850 | 865 | 11,900 |
2006/02/24 | 840 | 850 | 838 | 850 | 3,500 |
2006/02/23 | 838 | 840 | 836 | 840 | 2,500 |
2006/02/22 | 849 | 849 | 836 | 837 | 4,200 |
2006/02/21 | 735 | 850 | 720 | 850 | 3,400 |
2006/02/20 | 802 | 815 | 782 | 815 | 4,900 |
2006/02/17 | 840 | 849 | 800 | 810 | 2,800 |
2006/02/16 | 840 | 855 | 840 | 850 | 2,600 |
2006/02/15 | 846 | 860 | 846 | 860 | 5,600 |
2006/02/14 | 860 | 865 | 840 | 849 | 10,900 |
2006/02/13 | 870 | 870 | 850 | 870 | 9,800 |
2006/02/10 | 870 | 870 | 858 | 870 | 12,600 |
2006/02/09 | 858 | 870 | 858 | 870 | 5,100 |
2006/02/08 | 862 | 869 | 862 | 862 | 4,900 |
2006/02/07 | 870 | 870 | 854 | 870 | 45,600 |
2006/02/06 | 850 | 870 | 850 | 870 | 11,500 |
2006/02/03 | 860 | 870 | 860 | 870 | 7,900 |
2006/02/02 | 870 | 870 | 860 | 860 | 14,300 |
2006/02/01 | 860 | 899 | 860 | 899 | 10,800 |
2006/01/31 | 840 | 860 | 831 | 860 | 6,000 |
2006/01/30 | 860 | 861 | 841 | 844 | 5,400 |
2006/01/27 | 820 | 860 | 820 | 860 | 8,800 |
2006/01/26 | 808 | 828 | 805 | 828 | 4,100 |
2006/01/25 | 808 | 828 | 808 | 828 | 7,200 |
2006/01/24 | 780 | 808 | 780 | 808 | 2,600 |
2006/01/23 | 770 | 809 | 770 | 800 | 5,200 |
2006/01/20 | 811 | 837 | 811 | 837 | 2,800 |
2006/01/19 | 770 | 840 | 770 | 840 | 4,600 |
2006/01/18 | 845 | 845 | 778 | 781 | 7,200 |
2006/01/17 | 855 | 869 | 850 | 855 | 5,000 |
2006/01/16 | 860 | 865 | 841 | 865 | 8,900 |
2006/01/13 | 835 | 859 | 835 | 859 | 4,100 |
2006/01/12 | 842 | 860 | 832 | 860 | 8,000 |
2006/01/11 | 850 | 853 | 811 | 849 | 7,400 |
2006/01/10 | 859 | 860 | 851 | 853 | 4,200 |
2006/01/06 | 859 | 860 | 840 | 860 | 7,400 |
2006/01/05 | 850 | 859 | 820 | 859 | 10,700 |
2006/01/04 | 848 | 849 | 841 | 849 | 3,900 |