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 |
---|---|---|---|---|---|
2008/12/29 | 200 | 200 | 194 | 196 | 400 |
2008/12/26 | 192 | 192 | 191 | 191 | 700 |
2008/12/25 | 191 | 192 | 191 | 191 | 2,000 |
2008/12/24 | 190 | 191 | 190 | 191 | 400 |
2008/12/18 | 190 | 196 | 190 | 196 | 800 |
2008/12/17 | 197 | 199 | 191 | 197 | 1,000 |
2008/12/16 | 201 | 201 | 200 | 201 | 300 |
2008/12/15 | 209 | 209 | 200 | 206 | 800 |
2008/12/12 | 208 | 209 | 208 | 209 | 600 |
2008/12/10 | 200 | 220 | 200 | 220 | 1,800 |
2008/12/09 | 202 | 212 | 202 | 212 | 1,200 |
2008/12/05 | 203 | 220 | 203 | 220 | 1,500 |
2008/12/04 | 215 | 220 | 215 | 220 | 600 |
2008/12/03 | 203 | 218 | 203 | 218 | 1,300 |
2008/12/01 | 220 | 220 | 220 | 220 | 100 |
2008/11/28 | 210 | 210 | 210 | 210 | 100 |
2008/11/26 | 225 | 225 | 225 | 225 | 400 |
2008/11/25 | 225 | 228 | 225 | 228 | 1,800 |
2008/11/21 | 230 | 230 | 201 | 229 | 1,100 |
2008/11/14 | 230 | 230 | 230 | 230 | 100 |
2008/11/12 | 235 | 235 | 235 | 235 | 100 |
2008/11/07 | 222 | 235 | 222 | 235 | 200 |
2008/11/04 | 225 | 225 | 220 | 220 | 300 |
2008/10/30 | 230 | 230 | 230 | 230 | 200 |
2008/10/29 | 215 | 215 | 210 | 210 | 500 |
2008/10/28 | 214 | 214 | 214 | 214 | 200 |
2008/10/27 | 230 | 249 | 230 | 249 | 300 |
2008/10/24 | 230 | 230 | 230 | 230 | 1,600 |
2008/10/22 | 230 | 230 | 230 | 230 | 200 |
2008/10/21 | 234 | 239 | 234 | 239 | 700 |
2008/10/20 | 233 | 233 | 233 | 233 | 100 |
2008/10/15 | 213 | 233 | 213 | 233 | 200 |
2008/10/14 | 238 | 238 | 238 | 238 | 200 |
2008/10/09 | 224 | 229 | 215 | 215 | 300 |
2008/10/08 | 225 | 230 | 205 | 230 | 1,600 |
2008/10/07 | 201 | 240 | 201 | 240 | 300 |
2008/10/06 | 223 | 240 | 220 | 240 | 900 |
2008/10/03 | 268 | 268 | 263 | 263 | 300 |
2008/09/29 | 268 | 269 | 268 | 269 | 600 |
2008/09/26 | 260 | 268 | 260 | 268 | 300 |
2008/09/25 | 259 | 259 | 259 | 259 | 1,300 |
2008/09/22 | 270 | 270 | 245 | 259 | 800 |
2008/09/18 | 267 | 267 | 267 | 267 | 200 |
2008/09/17 | 252 | 262 | 242 | 262 | 1,300 |
2008/09/16 | 260 | 260 | 251 | 259 | 300 |
2008/09/10 | 270 | 270 | 270 | 270 | 100 |
2008/09/09 | 251 | 267 | 251 | 267 | 400 |
2008/09/08 | 270 | 270 | 249 | 265 | 900 |
2008/09/05 | 270 | 270 | 270 | 270 | 100 |
2008/08/28 | 268 | 268 | 268 | 268 | 200 |
2008/08/27 | 268 | 268 | 268 | 268 | 200 |
2008/08/25 | 279 | 279 | 268 | 268 | 1,500 |
2008/08/14 | 279 | 279 | 279 | 279 | 400 |
2008/08/08 | 290 | 290 | 290 | 290 | 100 |
2008/08/01 | 271 | 285 | 271 | 285 | 700 |
2008/07/31 | 280 | 280 | 280 | 280 | 100 |
2008/07/29 | 267 | 280 | 267 | 280 | 300 |
2008/07/28 | 285 | 285 | 285 | 285 | 300 |
2008/07/25 | 285 | 285 | 285 | 285 | 3,300 |
2008/07/23 | 285 | 285 | 285 | 285 | 200 |
2008/07/22 | 260 | 280 | 260 | 280 | 300 |
2008/07/18 | 285 | 285 | 285 | 285 | 300 |
2008/07/17 | 285 | 285 | 285 | 285 | 300 |
2008/07/16 | 280 | 280 | 280 | 280 | 300 |
2008/07/15 | 290 | 290 | 280 | 289 | 400 |
2008/07/14 | 290 | 290 | 290 | 290 | 1,500 |
2008/07/11 | 295 | 295 | 295 | 295 | 200 |
2008/07/08 | 295 | 295 | 295 | 295 | 1,000 |
2008/07/07 | 292 | 292 | 292 | 292 | 2,600 |
2008/07/04 | 292 | 292 | 292 | 292 | 300 |
2008/07/03 | 293 | 293 | 293 | 293 | 200 |
2008/07/01 | 293 | 300 | 293 | 300 | 200 |
2008/06/30 | 292 | 292 | 292 | 292 | 200 |
2008/06/27 | 301 | 301 | 300 | 300 | 500 |
2008/06/26 | 301 | 301 | 301 | 301 | 1,200 |
2008/06/25 | 292 | 292 | 290 | 292 | 3,100 |
2008/06/24 | 290 | 290 | 290 | 290 | 100 |
2008/06/23 | 290 | 294 | 290 | 294 | 1,100 |
2008/06/20 | 292 | 293 | 292 | 293 | 300 |
2008/06/19 | 298 | 298 | 292 | 292 | 600 |
2008/06/18 | 300 | 300 | 291 | 299 | 3,000 |
2008/06/17 | 301 | 301 | 298 | 300 | 1,000 |
2008/06/16 | 301 | 307 | 301 | 301 | 3,100 |
2008/06/11 | 322 | 322 | 322 | 322 | 200 |
2008/06/10 | 322 | 322 | 314 | 322 | 300 |
2008/06/06 | 320 | 320 | 313 | 319 | 1,400 |
2008/06/05 | 325 | 325 | 316 | 320 | 3,800 |
2008/06/04 | 325 | 325 | 325 | 325 | 400 |
2008/06/03 | 329 | 329 | 325 | 325 | 600 |
2008/06/02 | 323 | 325 | 323 | 325 | 2,100 |
2008/05/30 | 323 | 323 | 323 | 323 | 100 |
2008/05/28 | 332 | 332 | 323 | 332 | 1,700 |
2008/05/27 | 325 | 332 | 325 | 332 | 1,200 |
2008/05/26 | 350 | 360 | 350 | 350 | 6,900 |
2008/05/23 | 318 | 323 | 318 | 323 | 1,200 |
2008/05/22 | 318 | 318 | 318 | 318 | 200 |
2008/05/21 | 314 | 318 | 314 | 318 | 800 |
2008/05/20 | 311 | 318 | 310 | 318 | 1,500 |
2008/05/19 | 324 | 348 | 300 | 315 | 13,000 |
2008/05/16 | 313 | 313 | 312 | 312 | 300 |
2008/05/15 | 315 | 315 | 312 | 312 | 900 |
2008/05/14 | 327 | 327 | 314 | 314 | 2,500 |
2008/05/13 | 350 | 350 | 317 | 317 | 4,000 |
2008/05/12 | 325 | 335 | 325 | 335 | 800 |
2008/05/09 | 325 | 325 | 325 | 325 | 1,200 |
2008/05/08 | 310 | 324 | 310 | 324 | 3,000 |
2008/05/07 | 315 | 315 | 310 | 310 | 700 |
2008/05/02 | 306 | 310 | 306 | 310 | 200 |
2008/05/01 | 308 | 308 | 307 | 307 | 300 |
2008/04/30 | 305 | 310 | 305 | 308 | 1,200 |
2008/04/28 | 305 | 325 | 302 | 325 | 4,300 |
2008/04/25 | 304 | 310 | 304 | 305 | 700 |
2008/04/24 | 305 | 305 | 300 | 304 | 1,400 |
2008/04/23 | 306 | 306 | 302 | 302 | 2,500 |
2008/04/22 | 311 | 311 | 305 | 310 | 300 |
2008/04/21 | 305 | 315 | 305 | 315 | 2,900 |
2008/04/18 | 309 | 309 | 301 | 309 | 1,900 |
2008/04/17 | 311 | 312 | 300 | 305 | 17,900 |
2008/04/16 | 314 | 314 | 300 | 310 | 3,500 |
2008/04/14 | 308 | 310 | 308 | 310 | 300 |
2008/04/11 | 318 | 340 | 309 | 310 | 5,600 |
2008/04/10 | 314 | 314 | 306 | 313 | 700 |
2008/04/09 | 325 | 325 | 305 | 315 | 1,800 |
2008/04/08 | 330 | 330 | 330 | 330 | 300 |
2008/04/04 | 335 | 335 | 322 | 332 | 1,700 |
2008/04/03 | 335 | 335 | 335 | 335 | 300 |
2008/04/02 | 335 | 335 | 335 | 335 | 100 |
2008/04/01 | 335 | 335 | 335 | 335 | 1,000 |
2008/03/31 | 335 | 335 | 335 | 335 | 100 |
2008/03/28 | 330 | 335 | 330 | 330 | 1,300 |
2008/03/27 | 330 | 330 | 330 | 330 | 100 |
2008/03/26 | 350 | 350 | 322 | 325 | 1,200 |
2008/03/25 | 351 | 351 | 350 | 350 | 900 |
2008/03/24 | 342 | 342 | 342 | 342 | 100 |
2008/03/21 | 360 | 360 | 347 | 347 | 1,200 |
2008/03/19 | 350 | 360 | 350 | 360 | 400 |
2008/03/18 | 360 | 360 | 350 | 353 | 1,900 |
2008/03/17 | 360 | 360 | 360 | 360 | 100 |
2008/03/14 | 370 | 370 | 360 | 360 | 600 |
2008/03/13 | 370 | 370 | 360 | 365 | 400 |
2008/03/12 | 364 | 380 | 364 | 380 | 1,400 |
2008/03/11 | 360 | 365 | 360 | 365 | 200 |
2008/03/10 | 354 | 365 | 354 | 365 | 500 |
2008/03/07 | 345 | 379 | 345 | 379 | 1,100 |
2008/03/04 | 340 | 340 | 330 | 330 | 600 |
2008/03/03 | 345 | 345 | 340 | 340 | 1,000 |
2008/02/29 | 350 | 350 | 342 | 342 | 500 |
2008/02/28 | 351 | 352 | 350 | 350 | 1,800 |
2008/02/27 | 360 | 361 | 350 | 350 | 3,300 |
2008/02/26 | 360 | 360 | 360 | 360 | 200 |
2008/02/25 | 362 | 370 | 360 | 360 | 4,200 |
2008/02/22 | 356 | 360 | 356 | 360 | 700 |
2008/02/21 | 355 | 355 | 355 | 355 | 400 |
2008/02/20 | 360 | 365 | 360 | 365 | 1,300 |
2008/02/19 | 370 | 375 | 370 | 375 | 600 |
2008/02/18 | 360 | 373 | 350 | 373 | 500 |
2008/02/15 | 371 | 371 | 365 | 365 | 300 |
2008/02/13 | 370 | 371 | 365 | 371 | 1,200 |
2008/02/08 | 370 | 370 | 370 | 370 | 100 |
2008/02/07 | 380 | 380 | 370 | 370 | 400 |
2008/02/05 | 400 | 400 | 390 | 390 | 1,100 |
2008/02/04 | 430 | 430 | 415 | 415 | 1,200 |
2008/02/01 | 370 | 370 | 370 | 370 | 200 |
2008/01/30 | 369 | 371 | 369 | 371 | 300 |
2008/01/29 | 369 | 370 | 369 | 370 | 900 |
2008/01/28 | 344 | 369 | 344 | 369 | 1,200 |
2008/01/25 | 340 | 350 | 340 | 345 | 500 |
2008/01/24 | 312 | 330 | 305 | 330 | 800 |
2008/01/23 | 315 | 315 | 315 | 315 | 600 |
2008/01/22 | 330 | 330 | 300 | 305 | 1,600 |
2008/01/21 | 330 | 330 | 330 | 330 | 600 |
2008/01/18 | 320 | 339 | 320 | 339 | 1,700 |
2008/01/17 | 330 | 340 | 330 | 340 | 1,600 |
2008/01/16 | 330 | 338 | 330 | 338 | 600 |
2008/01/15 | 365 | 365 | 365 | 365 | 800 |
2008/01/11 | 397 | 397 | 380 | 380 | 2,000 |
2008/01/10 | 388 | 388 | 388 | 388 | 300 |
2008/01/09 | 387 | 387 | 380 | 380 | 300 |
2008/01/08 | 387 | 387 | 387 | 387 | 200 |
2008/01/07 | 380 | 389 | 374 | 389 | 2,100 |
2008/01/04 | 381 | 381 | 380 | 380 | 400 |