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 |
---|---|---|---|---|---|
2007/12/28 | 382 | 400 | 382 | 400 | 2,600 |
2007/12/27 | 365 | 373 | 355 | 372 | 11,400 |
2007/12/26 | 356 | 375 | 351 | 375 | 8,300 |
2007/12/25 | 399 | 400 | 389 | 389 | 1,800 |
2007/12/21 | 352 | 389 | 352 | 389 | 2,500 |
2007/12/20 | 381 | 381 | 381 | 381 | 200 |
2007/12/19 | 400 | 400 | 381 | 390 | 1,200 |
2007/12/18 | 405 | 405 | 391 | 391 | 1,500 |
2007/12/17 | 391 | 420 | 386 | 386 | 2,400 |
2007/12/14 | 385 | 394 | 385 | 390 | 3,700 |
2007/12/13 | 410 | 410 | 372 | 375 | 5,500 |
2007/12/12 | 448 | 448 | 397 | 407 | 17,100 |
2007/12/11 | 390 | 390 | 350 | 369 | 10,700 |
2007/12/10 | 345 | 406 | 340 | 385 | 64,000 |
2007/12/07 | 326 | 345 | 326 | 345 | 2,000 |
2007/12/06 | 325 | 328 | 325 | 325 | 6,900 |
2007/12/04 | 323 | 323 | 323 | 323 | 200 |
2007/12/03 | 317 | 322 | 317 | 322 | 2,000 |
2007/11/30 | 303 | 318 | 303 | 318 | 3,800 |
2007/11/29 | 307 | 307 | 303 | 303 | 1,800 |
2007/11/28 | 305 | 315 | 305 | 315 | 1,100 |
2007/11/26 | 319 | 319 | 319 | 319 | 300 |
2007/11/22 | 310 | 319 | 300 | 319 | 4,500 |
2007/11/21 | 320 | 320 | 310 | 310 | 200 |
2007/11/19 | 311 | 319 | 311 | 319 | 1,200 |
2007/11/16 | 305 | 308 | 305 | 306 | 1,500 |
2007/11/15 | 311 | 325 | 311 | 325 | 1,400 |
2007/11/14 | 305 | 308 | 301 | 301 | 1,300 |
2007/11/13 | 300 | 308 | 300 | 308 | 4,900 |
2007/11/12 | 309 | 324 | 302 | 324 | 2,200 |
2007/11/09 | 307 | 319 | 307 | 319 | 1,100 |
2007/11/08 | 310 | 310 | 309 | 309 | 600 |
2007/11/07 | 309 | 309 | 309 | 309 | 200 |
2007/11/06 | 310 | 315 | 306 | 310 | 3,400 |
2007/11/05 | 320 | 320 | 320 | 320 | 400 |
2007/11/02 | 326 | 326 | 320 | 320 | 400 |
2007/11/01 | 323 | 333 | 320 | 327 | 3,600 |
2007/10/31 | 323 | 323 | 320 | 320 | 1,100 |
2007/10/30 | 327 | 327 | 326 | 326 | 600 |
2007/10/29 | 320 | 330 | 302 | 326 | 9,600 |
2007/10/26 | 318 | 318 | 311 | 311 | 800 |
2007/10/25 | 315 | 316 | 315 | 316 | 1,200 |
2007/10/24 | 311 | 315 | 311 | 315 | 800 |
2007/10/23 | 319 | 322 | 315 | 315 | 2,200 |
2007/10/22 | 303 | 315 | 301 | 315 | 2,300 |
2007/10/19 | 305 | 310 | 305 | 305 | 1,400 |
2007/10/18 | 304 | 304 | 301 | 301 | 1,400 |
2007/10/17 | 306 | 308 | 306 | 306 | 2,700 |
2007/10/16 | 312 | 313 | 305 | 310 | 3,700 |
2007/10/15 | 325 | 325 | 310 | 317 | 3,300 |
2007/10/12 | 324 | 325 | 320 | 325 | 1,500 |
2007/10/11 | 318 | 319 | 318 | 319 | 300 |
2007/10/10 | 315 | 322 | 315 | 315 | 3,700 |
2007/10/09 | 315 | 315 | 309 | 309 | 5,500 |
2007/10/05 | 317 | 319 | 317 | 319 | 200 |
2007/10/04 | 314 | 318 | 310 | 310 | 4,900 |
2007/10/03 | 327 | 327 | 311 | 313 | 2,600 |
2007/10/02 | 335 | 336 | 326 | 327 | 2,000 |
2007/10/01 | 349 | 349 | 335 | 336 | 2,400 |
2007/09/28 | 327 | 340 | 327 | 340 | 2,100 |
2007/09/27 | 348 | 350 | 337 | 345 | 16,600 |
2007/09/26 | 330 | 340 | 330 | 330 | 7,500 |
2007/09/25 | 320 | 320 | 320 | 320 | 1,500 |
2007/09/21 | 320 | 330 | 319 | 320 | 6,700 |
2007/09/20 | 310 | 320 | 300 | 320 | 2,600 |
2007/09/19 | 316 | 345 | 305 | 320 | 4,400 |
2007/09/18 | 304 | 315 | 304 | 315 | 700 |
2007/09/14 | 321 | 321 | 306 | 306 | 4,300 |
2007/09/13 | 315 | 323 | 310 | 323 | 2,800 |
2007/09/12 | 335 | 338 | 315 | 324 | 3,600 |
2007/09/11 | 326 | 330 | 315 | 330 | 3,800 |
2007/09/10 | 330 | 333 | 313 | 329 | 5,500 |
2007/09/07 | 356 | 365 | 320 | 326 | 48,600 |
2007/09/06 | 296 | 296 | 296 | 296 | 900 |
2007/09/05 | 296 | 301 | 290 | 296 | 2,700 |
2007/09/04 | 306 | 306 | 297 | 297 | 700 |
2007/08/31 | 330 | 330 | 330 | 330 | 100 |
2007/08/29 | 306 | 330 | 306 | 330 | 3,100 |
2007/08/28 | 325 | 328 | 325 | 328 | 1,000 |
2007/08/27 | 325 | 325 | 325 | 325 | 1,000 |
2007/08/24 | 315 | 315 | 315 | 315 | 2,800 |
2007/08/23 | 290 | 315 | 290 | 315 | 2,800 |
2007/08/22 | 314 | 314 | 290 | 290 | 1,600 |
2007/08/21 | 320 | 320 | 320 | 320 | 900 |
2007/08/20 | 285 | 315 | 285 | 315 | 1,400 |
2007/08/17 | 319 | 319 | 290 | 290 | 3,300 |
2007/08/16 | 300 | 301 | 300 | 300 | 4,000 |
2007/08/14 | 305 | 309 | 305 | 307 | 500 |
2007/08/13 | 311 | 311 | 310 | 310 | 1,200 |
2007/08/10 | 312 | 314 | 312 | 314 | 2,800 |
2007/08/09 | 320 | 320 | 314 | 314 | 2,500 |
2007/08/08 | 314 | 314 | 314 | 314 | 200 |
2007/08/07 | 316 | 317 | 316 | 317 | 400 |
2007/08/03 | 329 | 329 | 329 | 329 | 1,000 |
2007/08/02 | 330 | 330 | 330 | 330 | 100 |
2007/08/01 | 325 | 325 | 325 | 325 | 100 |
2007/07/31 | 320 | 330 | 320 | 330 | 200 |
2007/07/30 | 324 | 325 | 324 | 325 | 300 |
2007/07/27 | 319 | 337 | 319 | 325 | 600 |
2007/07/26 | 329 | 329 | 314 | 314 | 200 |
2007/07/25 | 310 | 329 | 310 | 329 | 4,600 |
2007/07/24 | 317 | 317 | 312 | 312 | 300 |
2007/07/23 | 335 | 335 | 315 | 320 | 3,900 |
2007/07/20 | 340 | 348 | 336 | 340 | 1,400 |
2007/07/19 | 333 | 350 | 333 | 350 | 1,300 |
2007/07/18 | 338 | 338 | 333 | 333 | 300 |
2007/07/17 | 349 | 350 | 340 | 340 | 1,400 |
2007/07/13 | 344 | 345 | 344 | 345 | 300 |
2007/07/12 | 354 | 354 | 354 | 354 | 600 |
2007/07/11 | 345 | 355 | 345 | 354 | 1,900 |
2007/07/10 | 345 | 345 | 344 | 345 | 700 |
2007/07/09 | 350 | 350 | 350 | 350 | 1,100 |
2007/07/06 | 355 | 355 | 350 | 350 | 2,900 |
2007/07/05 | 345 | 350 | 337 | 350 | 1,200 |
2007/07/04 | 353 | 355 | 333 | 345 | 5,100 |
2007/07/03 | 355 | 355 | 347 | 348 | 3,100 |
2007/07/02 | 334 | 350 | 327 | 342 | 2,800 |
2007/06/29 | 326 | 329 | 325 | 329 | 2,100 |
2007/06/28 | 326 | 329 | 326 | 329 | 1,100 |
2007/06/27 | 330 | 339 | 320 | 326 | 2,900 |
2007/06/26 | 329 | 330 | 323 | 330 | 6,100 |
2007/06/25 | 338 | 344 | 323 | 344 | 9,100 |
2007/06/22 | 360 | 360 | 336 | 338 | 9,200 |
2007/06/21 | 337 | 369 | 337 | 355 | 27,400 |
2007/06/20 | 354 | 375 | 322 | 334 | 47,700 |
2007/06/19 | 350 | 355 | 300 | 300 | 16,300 |
2007/06/18 | 354 | 375 | 341 | 350 | 35,200 |
2007/06/15 | 325 | 380 | 325 | 378 | 65,100 |
2007/06/14 | 325 | 325 | 300 | 300 | 1,300 |
2007/06/13 | 313 | 315 | 313 | 315 | 2,000 |
2007/06/12 | 325 | 325 | 322 | 322 | 700 |
2007/06/11 | 300 | 320 | 300 | 320 | 1,500 |
2007/06/08 | 299 | 299 | 299 | 299 | 200 |
2007/06/07 | 299 | 299 | 299 | 299 | 100 |
2007/06/06 | 298 | 298 | 298 | 298 | 100 |
2007/06/05 | 309 | 309 | 309 | 309 | 100 |
2007/06/04 | 300 | 309 | 292 | 309 | 3,200 |
2007/06/01 | 319 | 319 | 310 | 310 | 500 |
2007/05/31 | 300 | 309 | 300 | 309 | 300 |
2007/05/30 | 299 | 300 | 299 | 300 | 1,800 |
2007/05/29 | 325 | 325 | 299 | 299 | 1,900 |
2007/05/28 | 297 | 305 | 290 | 305 | 2,100 |
2007/05/25 | 290 | 299 | 285 | 299 | 4,200 |
2007/05/23 | 292 | 295 | 290 | 290 | 3,000 |
2007/05/22 | 328 | 328 | 295 | 295 | 5,700 |
2007/05/21 | 295 | 295 | 295 | 295 | 1,600 |
2007/05/18 | 300 | 301 | 290 | 290 | 7,300 |
2007/05/17 | 310 | 315 | 305 | 315 | 3,200 |
2007/05/16 | 310 | 315 | 310 | 315 | 1,700 |
2007/05/15 | 326 | 327 | 310 | 310 | 3,000 |
2007/05/14 | 320 | 328 | 290 | 328 | 4,200 |
2007/05/11 | 330 | 330 | 326 | 330 | 4,700 |
2007/05/10 | 360 | 360 | 325 | 345 | 11,300 |
2007/05/09 | 290 | 365 | 289 | 360 | 18,800 |
2007/05/08 | 269 | 290 | 269 | 290 | 4,200 |
2007/05/07 | 268 | 269 | 260 | 269 | 3,400 |
2007/05/02 | 268 | 268 | 268 | 268 | 200 |
2007/05/01 | 260 | 268 | 260 | 268 | 1,600 |
2007/04/27 | 254 | 260 | 254 | 260 | 2,100 |
2007/04/26 | 260 | 261 | 251 | 261 | 3,700 |
2007/04/25 | 250 | 260 | 250 | 260 | 4,200 |
2007/04/24 | 234 | 245 | 220 | 245 | 2,300 |
2007/04/23 | 246 | 246 | 221 | 244 | 1,100 |
2007/04/20 | 250 | 250 | 248 | 248 | 1,200 |
2007/04/19 | 248 | 248 | 248 | 248 | 100 |
2007/04/18 | 243 | 243 | 243 | 243 | 100 |
2007/04/17 | 250 | 251 | 243 | 243 | 1,300 |
2007/04/16 | 243 | 243 | 223 | 243 | 1,800 |
2007/04/13 | 237 | 238 | 222 | 238 | 1,200 |
2007/04/12 | 225 | 237 | 225 | 237 | 1,000 |
2007/04/11 | 224 | 225 | 214 | 225 | 2,700 |
2007/04/10 | 214 | 214 | 212 | 214 | 1,500 |
2007/04/09 | 209 | 212 | 207 | 212 | 12,400 |
2007/04/06 | 224 | 224 | 210 | 222 | 1,800 |
2007/04/05 | 223 | 225 | 222 | 225 | 600 |
2007/04/04 | 234 | 234 | 234 | 234 | 100 |
2007/04/03 | 225 | 234 | 211 | 234 | 3,200 |
2007/04/02 | 229 | 229 | 228 | 228 | 200 |
2007/03/30 | 223 | 229 | 223 | 229 | 700 |
2007/03/29 | 219 | 229 | 219 | 229 | 300 |
2007/03/28 | 221 | 230 | 221 | 230 | 300 |
2007/03/27 | 230 | 230 | 220 | 230 | 900 |
2007/03/26 | 236 | 236 | 230 | 230 | 6,200 |
2007/03/23 | 236 | 236 | 231 | 236 | 2,600 |
2007/03/22 | 237 | 237 | 235 | 236 | 8,300 |
2007/03/20 | 236 | 240 | 236 | 240 | 200 |
2007/03/19 | 236 | 236 | 236 | 236 | 100 |
2007/03/16 | 235 | 236 | 235 | 236 | 300 |
2007/03/15 | 237 | 237 | 234 | 235 | 1,300 |
2007/03/14 | 240 | 240 | 235 | 235 | 900 |
2007/03/13 | 242 | 242 | 242 | 242 | 1,000 |
2007/03/12 | 248 | 248 | 244 | 244 | 2,500 |
2007/03/09 | 241 | 241 | 237 | 237 | 600 |
2007/03/08 | 248 | 248 | 246 | 247 | 300 |
2007/03/07 | 248 | 248 | 248 | 248 | 100 |
2007/03/06 | 237 | 249 | 235 | 249 | 2,400 |
2007/03/05 | 245 | 245 | 234 | 245 | 2,000 |
2007/03/02 | 245 | 245 | 245 | 245 | 400 |
2007/03/01 | 250 | 250 | 250 | 250 | 200 |
2007/02/28 | 250 | 255 | 250 | 250 | 1,600 |
2007/02/27 | 254 | 255 | 254 | 255 | 2,000 |
2007/02/26 | 260 | 260 | 251 | 253 | 4,500 |
2007/02/23 | 257 | 260 | 257 | 260 | 3,400 |
2007/02/22 | 253 | 258 | 253 | 258 | 600 |
2007/02/21 | 258 | 260 | 258 | 260 | 900 |
2007/02/20 | 258 | 260 | 253 | 260 | 2,700 |
2007/02/19 | 260 | 260 | 251 | 260 | 3,500 |
2007/02/16 | 257 | 265 | 257 | 261 | 5,100 |
2007/02/15 | 265 | 265 | 257 | 257 | 400 |
2007/02/13 | 270 | 270 | 260 | 269 | 8,400 |
2007/02/09 | 268 | 273 | 268 | 273 | 2,100 |
2007/02/08 | 278 | 278 | 265 | 278 | 4,700 |
2007/02/07 | 270 | 276 | 270 | 275 | 37,300 |
2007/02/06 | 263 | 270 | 262 | 270 | 2,300 |
2007/02/05 | 263 | 263 | 262 | 263 | 1,000 |
2007/02/02 | 269 | 270 | 259 | 270 | 1,700 |
2007/02/01 | 257 | 270 | 256 | 270 | 2,300 |
2007/01/31 | 260 | 260 | 249 | 260 | 1,100 |
2007/01/30 | 266 | 266 | 265 | 265 | 600 |
2007/01/29 | 264 | 268 | 260 | 268 | 5,600 |
2007/01/26 | 263 | 269 | 261 | 269 | 1,500 |
2007/01/25 | 270 | 271 | 265 | 271 | 2,700 |
2007/01/23 | 270 | 270 | 266 | 270 | 1,500 |
2007/01/22 | 269 | 273 | 262 | 273 | 2,800 |
2007/01/18 | 264 | 269 | 264 | 269 | 1,200 |
2007/01/17 | 258 | 265 | 258 | 265 | 2,500 |
2007/01/16 | 255 | 259 | 254 | 259 | 1,500 |
2007/01/15 | 259 | 259 | 254 | 255 | 500 |
2007/01/12 | 263 | 265 | 263 | 263 | 1,400 |
2007/01/11 | 263 | 265 | 260 | 265 | 1,400 |
2007/01/10 | 265 | 265 | 265 | 265 | 600 |
2007/01/09 | 263 | 267 | 255 | 266 | 3,600 |
2007/01/05 | 259 | 273 | 258 | 273 | 1,900 |
2007/01/04 | 276 | 276 | 273 | 273 | 3,000 |