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 |
---|---|---|---|---|---|
2009/12/30 | 329 | 338 | 326 | 338 | 7,600 |
2009/12/29 | 321 | 326 | 321 | 325 | 3,100 |
2009/12/28 | 325 | 328 | 314 | 321 | 7,200 |
2009/12/25 | 310 | 310 | 305 | 307 | 1,700 |
2009/12/24 | 313 | 313 | 300 | 310 | 1,200 |
2009/12/22 | 310 | 313 | 310 | 313 | 1,100 |
2009/12/21 | 302 | 308 | 300 | 300 | 7,600 |
2009/12/18 | 307 | 307 | 303 | 303 | 2,100 |
2009/12/17 | 308 | 325 | 308 | 309 | 12,800 |
2009/12/16 | 306 | 309 | 305 | 305 | 5,100 |
2009/12/15 | 313 | 313 | 307 | 307 | 7,300 |
2009/12/14 | 312 | 313 | 310 | 313 | 6,200 |
2009/12/11 | 305 | 313 | 305 | 312 | 5,400 |
2009/12/10 | 312 | 313 | 311 | 313 | 1,900 |
2009/12/09 | 319 | 319 | 310 | 315 | 1,300 |
2009/12/08 | 322 | 322 | 317 | 322 | 900 |
2009/12/07 | 335 | 335 | 312 | 322 | 3,600 |
2009/12/04 | 330 | 340 | 304 | 306 | 17,100 |
2009/12/03 | 300 | 335 | 300 | 320 | 8,800 |
2009/12/02 | 295 | 295 | 294 | 295 | 1,900 |
2009/12/01 | 285 | 291 | 285 | 291 | 3,300 |
2009/11/30 | 292 | 292 | 290 | 290 | 900 |
2009/11/27 | 293 | 293 | 292 | 292 | 1,500 |
2009/11/26 | 293 | 293 | 293 | 293 | 400 |
2009/11/25 | 294 | 295 | 294 | 294 | 5,400 |
2009/11/24 | 255 | 295 | 255 | 294 | 2,100 |
2009/11/20 | 250 | 260 | 250 | 260 | 1,600 |
2009/11/19 | 243 | 260 | 243 | 260 | 1,400 |
2009/11/18 | 265 | 265 | 263 | 263 | 2,300 |
2009/11/17 | 266 | 273 | 263 | 265 | 600 |
2009/11/16 | 275 | 275 | 265 | 275 | 9,100 |
2009/11/13 | 283 | 284 | 275 | 284 | 600 |
2009/11/12 | 288 | 288 | 275 | 283 | 3,800 |
2009/11/11 | 281 | 291 | 275 | 287 | 12,200 |
2009/11/10 | 291 | 291 | 280 | 290 | 19,300 |
2009/11/09 | 290 | 290 | 281 | 290 | 6,700 |
2009/11/06 | 304 | 304 | 282 | 290 | 1,700 |
2009/11/05 | 310 | 310 | 280 | 290 | 7,700 |
2009/11/04 | 312 | 312 | 305 | 305 | 700 |
2009/11/02 | 304 | 312 | 300 | 312 | 1,500 |
2009/10/30 | 310 | 310 | 308 | 308 | 500 |
2009/10/29 | 311 | 316 | 306 | 316 | 1,000 |
2009/10/28 | 318 | 318 | 318 | 318 | 100 |
2009/10/27 | 310 | 314 | 310 | 314 | 800 |
2009/10/26 | 321 | 321 | 320 | 320 | 1,100 |
2009/10/23 | 319 | 320 | 317 | 317 | 2,100 |
2009/10/22 | 317 | 317 | 317 | 317 | 100 |
2009/10/21 | 315 | 320 | 315 | 315 | 500 |
2009/10/20 | 315 | 319 | 315 | 315 | 900 |
2009/10/19 | 318 | 319 | 318 | 319 | 500 |
2009/10/15 | 320 | 325 | 320 | 325 | 3,900 |
2009/10/14 | 320 | 320 | 311 | 314 | 3,100 |
2009/10/13 | 308 | 313 | 308 | 313 | 200 |
2009/10/09 | 325 | 325 | 310 | 320 | 1,400 |
2009/10/07 | 305 | 318 | 305 | 318 | 400 |
2009/10/06 | 324 | 324 | 308 | 320 | 3,900 |
2009/10/05 | 329 | 329 | 324 | 324 | 300 |
2009/10/02 | 315 | 330 | 315 | 330 | 500 |
2009/10/01 | 325 | 340 | 325 | 340 | 1,300 |
2009/09/30 | 334 | 334 | 310 | 330 | 3,600 |
2009/09/29 | 333 | 334 | 333 | 334 | 200 |
2009/09/28 | 349 | 349 | 320 | 335 | 4,900 |
2009/09/25 | 350 | 350 | 350 | 350 | 900 |
2009/09/18 | 350 | 357 | 344 | 357 | 4,600 |
2009/09/17 | 350 | 364 | 340 | 355 | 8,400 |
2009/09/16 | 353 | 354 | 335 | 353 | 8,600 |
2009/09/15 | 355 | 355 | 333 | 354 | 4,000 |
2009/09/14 | 348 | 364 | 348 | 355 | 5,000 |
2009/09/11 | 322 | 335 | 322 | 333 | 6,300 |
2009/09/10 | 335 | 340 | 327 | 327 | 19,400 |
2009/09/09 | 365 | 365 | 342 | 345 | 16,900 |
2009/09/08 | 389 | 394 | 338 | 365 | 90,200 |
2009/09/07 | 384 | 384 | 384 | 384 | 51,300 |
2009/09/04 | 304 | 304 | 304 | 304 | 3,400 |
2009/09/03 | 224 | 224 | 224 | 224 | 1,100 |
2009/09/01 | 222 | 224 | 222 | 224 | 500 |
2009/08/31 | 212 | 222 | 212 | 222 | 1,700 |
2009/08/28 | 227 | 227 | 227 | 227 | 100 |
2009/08/27 | 220 | 227 | 220 | 227 | 1,300 |
2009/08/26 | 226 | 227 | 220 | 220 | 1,600 |
2009/08/25 | 227 | 227 | 227 | 227 | 2,400 |
2009/08/24 | 227 | 227 | 222 | 227 | 1,300 |
2009/08/21 | 225 | 227 | 225 | 227 | 1,200 |
2009/08/19 | 225 | 227 | 225 | 227 | 300 |
2009/08/18 | 228 | 228 | 227 | 228 | 2,900 |
2009/08/17 | 231 | 231 | 228 | 228 | 1,200 |
2009/08/14 | 231 | 231 | 231 | 231 | 400 |
2009/08/13 | 230 | 233 | 225 | 233 | 1,900 |
2009/08/11 | 229 | 229 | 229 | 229 | 100 |
2009/08/10 | 219 | 230 | 219 | 230 | 2,100 |
2009/08/04 | 219 | 219 | 219 | 219 | 2,100 |
2009/07/31 | 219 | 219 | 219 | 219 | 100 |
2009/07/30 | 217 | 217 | 217 | 217 | 500 |
2009/07/29 | 216 | 217 | 216 | 217 | 1,800 |
2009/07/28 | 217 | 217 | 217 | 217 | 500 |
2009/07/27 | 217 | 217 | 217 | 217 | 1,000 |
2009/07/24 | 205 | 205 | 205 | 205 | 1,000 |
2009/07/23 | 205 | 205 | 205 | 205 | 400 |
2009/07/21 | 210 | 210 | 210 | 210 | 200 |
2009/07/14 | 215 | 215 | 214 | 215 | 600 |
2009/07/13 | 201 | 216 | 200 | 216 | 1,400 |
2009/07/10 | 206 | 206 | 206 | 206 | 100 |
2009/07/09 | 216 | 216 | 206 | 214 | 1,100 |
2009/07/08 | 220 | 220 | 210 | 220 | 1,700 |
2009/07/07 | 225 | 225 | 225 | 225 | 2,700 |
2009/07/06 | 229 | 229 | 225 | 225 | 2,300 |
2009/07/03 | 227 | 229 | 214 | 229 | 2,200 |
2009/07/02 | 230 | 240 | 212 | 229 | 5,200 |
2009/07/01 | 207 | 207 | 205 | 205 | 2,100 |
2009/06/30 | 200 | 210 | 200 | 210 | 3,700 |
2009/06/29 | 192 | 205 | 192 | 205 | 4,600 |
2009/06/26 | 192 | 192 | 192 | 192 | 200 |
2009/06/25 | 192 | 192 | 190 | 192 | 8,600 |
2009/06/23 | 186 | 190 | 186 | 190 | 6,000 |
2009/06/22 | 187 | 187 | 187 | 187 | 400 |
2009/06/19 | 190 | 190 | 189 | 189 | 600 |
2009/06/18 | 190 | 192 | 190 | 191 | 8,400 |
2009/06/17 | 192 | 192 | 184 | 192 | 6,600 |
2009/06/16 | 190 | 194 | 190 | 192 | 4,400 |
2009/06/15 | 184 | 190 | 184 | 190 | 2,800 |
2009/06/12 | 174 | 189 | 174 | 184 | 4,200 |
2009/06/11 | 182 | 182 | 172 | 177 | 2,300 |
2009/06/10 | 183 | 183 | 175 | 183 | 1,700 |
2009/06/09 | 174 | 183 | 170 | 183 | 4,300 |
2009/06/08 | 168 | 184 | 168 | 184 | 6,300 |
2009/06/05 | 170 | 170 | 170 | 170 | 1,000 |
2009/06/04 | 170 | 173 | 162 | 162 | 5,700 |
2009/06/03 | 167 | 170 | 167 | 170 | 1,200 |
2009/06/02 | 161 | 170 | 161 | 170 | 3,800 |
2009/06/01 | 155 | 164 | 155 | 156 | 6,600 |
2009/05/29 | 148 | 154 | 145 | 145 | 21,800 |
2009/05/28 | 150 | 150 | 150 | 150 | 100 |
2009/05/27 | 152 | 153 | 150 | 150 | 4,100 |
2009/05/26 | 155 | 159 | 142 | 150 | 3,800 |
2009/05/25 | 156 | 156 | 155 | 155 | 2,200 |
2009/05/20 | 155 | 155 | 155 | 155 | 400 |
2009/05/19 | 158 | 158 | 155 | 155 | 2,000 |
2009/05/18 | 158 | 158 | 158 | 158 | 100 |
2009/05/14 | 170 | 170 | 156 | 170 | 1,800 |
2009/05/13 | 162 | 165 | 162 | 165 | 5,000 |
2009/05/12 | 155 | 162 | 153 | 162 | 3,500 |
2009/05/11 | 157 | 157 | 152 | 153 | 2,300 |
2009/05/08 | 160 | 160 | 152 | 160 | 4,500 |
2009/05/07 | 153 | 161 | 152 | 161 | 18,100 |
2009/05/01 | 153 | 153 | 153 | 153 | 300 |
2009/04/30 | 144 | 144 | 144 | 144 | 200 |
2009/04/28 | 140 | 145 | 140 | 145 | 400 |
2009/04/27 | 145 | 145 | 145 | 145 | 600 |
2009/04/24 | 151 | 151 | 142 | 145 | 2,400 |
2009/04/23 | 151 | 151 | 151 | 151 | 300 |
2009/04/22 | 140 | 150 | 140 | 150 | 200 |
2009/04/21 | 150 | 150 | 150 | 150 | 600 |
2009/04/20 | 138 | 153 | 138 | 153 | 1,700 |
2009/04/17 | 137 | 137 | 137 | 137 | 500 |
2009/04/16 | 140 | 140 | 136 | 136 | 400 |
2009/04/15 | 143 | 143 | 138 | 138 | 6,600 |
2009/04/14 | 141 | 152 | 141 | 142 | 7,100 |
2009/04/13 | 140 | 140 | 140 | 140 | 1,100 |
2009/04/10 | 141 | 141 | 141 | 141 | 500 |
2009/04/09 | 148 | 148 | 140 | 140 | 1,400 |
2009/04/08 | 141 | 148 | 138 | 148 | 11,100 |
2009/04/07 | 143 | 145 | 143 | 145 | 600 |
2009/04/06 | 142 | 145 | 142 | 145 | 1,400 |
2009/04/03 | 145 | 151 | 141 | 141 | 300 |
2009/04/02 | 130 | 135 | 130 | 135 | 5,200 |
2009/04/01 | 151 | 151 | 151 | 151 | 100 |
2009/03/30 | 155 | 155 | 151 | 151 | 5,100 |
2009/03/27 | 155 | 155 | 155 | 155 | 100 |
2009/03/26 | 156 | 156 | 156 | 156 | 3,500 |
2009/03/25 | 155 | 156 | 155 | 156 | 4,500 |
2009/03/24 | 150 | 155 | 150 | 155 | 500 |
2009/03/19 | 147 | 147 | 147 | 147 | 1,000 |
2009/03/18 | 146 | 147 | 146 | 147 | 300 |
2009/03/16 | 150 | 151 | 150 | 151 | 300 |
2009/03/04 | 165 | 165 | 165 | 165 | 100 |
2009/03/03 | 160 | 160 | 160 | 160 | 100 |
2009/02/26 | 160 | 160 | 160 | 160 | 500 |
2009/02/25 | 159 | 160 | 159 | 160 | 5,700 |
2009/02/23 | 159 | 160 | 159 | 160 | 600 |
2009/02/19 | 151 | 160 | 150 | 160 | 500 |
2009/02/16 | 159 | 159 | 158 | 158 | 700 |
2009/02/12 | 161 | 165 | 161 | 164 | 1,500 |
2009/02/10 | 152 | 160 | 152 | 160 | 700 |
2009/02/09 | 151 | 151 | 151 | 151 | 200 |
2009/02/05 | 150 | 151 | 121 | 151 | 3,100 |
2009/02/02 | 160 | 161 | 160 | 161 | 400 |
2009/01/30 | 155 | 169 | 155 | 169 | 400 |
2009/01/26 | 182 | 183 | 182 | 183 | 900 |
2009/01/23 | 183 | 183 | 182 | 182 | 2,100 |
2009/01/22 | 182 | 182 | 182 | 182 | 200 |
2009/01/21 | 183 | 183 | 180 | 181 | 600 |
2009/01/20 | 186 | 186 | 182 | 183 | 700 |
2009/01/19 | 186 | 186 | 186 | 186 | 400 |
2009/01/16 | 185 | 186 | 185 | 186 | 600 |
2009/01/15 | 185 | 186 | 185 | 186 | 300 |
2009/01/14 | 186 | 187 | 186 | 187 | 300 |
2009/01/13 | 191 | 191 | 190 | 190 | 300 |
2009/01/08 | 200 | 200 | 200 | 200 | 200 |
2009/01/07 | 201 | 201 | 200 | 200 | 3,800 |
2009/01/06 | 190 | 200 | 190 | 200 | 500 |