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 |
---|---|---|---|---|---|
2011/12/30 | 428 | 439 | 428 | 435 | 21,500 |
2011/12/29 | 420 | 430 | 419 | 428 | 18,200 |
2011/12/28 | 412 | 422 | 412 | 422 | 23,000 |
2011/12/27 | 409 | 411 | 407 | 411 | 6,000 |
2011/12/26 | 409 | 410 | 405 | 408 | 10,900 |
2011/12/22 | 409 | 410 | 402 | 409 | 11,200 |
2011/12/21 | 400 | 415 | 395 | 410 | 21,500 |
2011/12/20 | 391 | 398 | 391 | 396 | 10,500 |
2011/12/19 | 385 | 391 | 381 | 391 | 6,000 |
2011/12/16 | 380 | 383 | 380 | 382 | 2,300 |
2011/12/15 | 385 | 387 | 380 | 380 | 8,800 |
2011/12/14 | 383 | 387 | 383 | 385 | 4,200 |
2011/12/13 | 381 | 385 | 377 | 385 | 9,100 |
2011/12/12 | 380 | 394 | 371 | 389 | 44,900 |
2011/12/09 | 411 | 419 | 407 | 416 | 8,500 |
2011/12/08 | 412 | 422 | 400 | 417 | 10,600 |
2011/12/07 | 395 | 412 | 394 | 411 | 20,800 |
2011/12/06 | 390 | 393 | 386 | 393 | 15,200 |
2011/12/05 | 388 | 390 | 386 | 388 | 5,200 |
2011/12/02 | 389 | 389 | 383 | 383 | 2,600 |
2011/12/01 | 388 | 389 | 383 | 389 | 13,000 |
2011/11/30 | 387 | 388 | 385 | 388 | 1,900 |
2011/11/29 | 385 | 388 | 385 | 385 | 1,900 |
2011/11/28 | 382 | 382 | 376 | 381 | 1,500 |
2011/11/25 | 374 | 383 | 374 | 375 | 2,900 |
2011/11/24 | 377 | 380 | 374 | 374 | 3,000 |
2011/11/22 | 375 | 379 | 375 | 379 | 1,600 |
2011/11/21 | 374 | 376 | 374 | 376 | 2,500 |
2011/11/18 | 379 | 384 | 374 | 374 | 3,300 |
2011/11/17 | 386 | 386 | 375 | 375 | 3,300 |
2011/11/16 | 387 | 388 | 379 | 379 | 1,200 |
2011/11/15 | 386 | 387 | 379 | 379 | 2,000 |
2011/11/14 | 384 | 385 | 380 | 385 | 2,300 |
2011/11/11 | 385 | 385 | 374 | 382 | 2,000 |
2011/11/10 | 383 | 385 | 373 | 385 | 2,700 |
2011/11/09 | 385 | 387 | 385 | 387 | 700 |
2011/11/08 | 385 | 386 | 375 | 383 | 3,100 |
2011/11/07 | 387 | 389 | 378 | 378 | 3,700 |
2011/11/04 | 390 | 390 | 380 | 380 | 9,400 |
2011/11/02 | 388 | 388 | 388 | 388 | 200 |
2011/11/01 | 386 | 387 | 380 | 387 | 2,400 |
2011/10/31 | 380 | 385 | 379 | 385 | 1,400 |
2011/10/28 | 380 | 380 | 380 | 380 | 3,100 |
2011/10/27 | 380 | 380 | 380 | 380 | 1,200 |
2011/10/26 | 377 | 381 | 377 | 380 | 6,000 |
2011/10/25 | 375 | 379 | 375 | 377 | 3,100 |
2011/10/24 | 377 | 377 | 371 | 373 | 2,800 |
2011/10/21 | 379 | 379 | 375 | 375 | 2,000 |
2011/10/20 | 378 | 378 | 378 | 378 | 200 |
2011/10/19 | 380 | 380 | 377 | 380 | 6,100 |
2011/10/18 | 382 | 384 | 378 | 381 | 1,400 |
2011/10/17 | 384 | 386 | 377 | 378 | 1,200 |
2011/10/14 | 382 | 382 | 382 | 382 | 300 |
2011/10/13 | 380 | 385 | 380 | 385 | 2,000 |
2011/10/12 | 380 | 380 | 373 | 377 | 500 |
2011/10/11 | 372 | 384 | 372 | 384 | 4,200 |
2011/10/07 | 369 | 375 | 369 | 372 | 1,000 |
2011/10/06 | 368 | 370 | 368 | 369 | 2,400 |
2011/10/05 | 368 | 389 | 368 | 370 | 2,200 |
2011/10/04 | 380 | 381 | 351 | 370 | 12,400 |
2011/10/03 | 387 | 387 | 380 | 380 | 1,300 |
2011/09/30 | 385 | 390 | 385 | 387 | 8,800 |
2011/09/29 | 382 | 385 | 380 | 385 | 2,400 |
2011/09/28 | 384 | 384 | 376 | 382 | 1,800 |
2011/09/27 | 357 | 385 | 357 | 384 | 3,700 |
2011/09/26 | 378 | 379 | 360 | 361 | 4,300 |
2011/09/22 | 377 | 383 | 377 | 380 | 8,100 |
2011/09/21 | 370 | 377 | 369 | 377 | 4,500 |
2011/09/20 | 375 | 375 | 370 | 370 | 3,100 |
2011/09/16 | 365 | 369 | 364 | 369 | 1,200 |
2011/09/15 | 362 | 369 | 361 | 368 | 1,400 |
2011/09/14 | 362 | 368 | 362 | 368 | 2,300 |
2011/09/13 | 364 | 370 | 358 | 370 | 5,400 |
2011/09/12 | 369 | 369 | 354 | 361 | 6,400 |
2011/09/09 | 365 | 375 | 360 | 369 | 8,500 |
2011/09/08 | 337 | 343 | 336 | 343 | 900 |
2011/09/07 | 336 | 340 | 335 | 335 | 1,300 |
2011/09/06 | 338 | 339 | 336 | 336 | 1,200 |
2011/09/05 | 340 | 340 | 340 | 340 | 100 |
2011/09/02 | 340 | 340 | 340 | 340 | 600 |
2011/09/01 | 338 | 340 | 338 | 338 | 1,300 |
2011/08/31 | 332 | 338 | 326 | 338 | 2,500 |
2011/08/30 | 339 | 339 | 325 | 331 | 2,800 |
2011/08/29 | 325 | 340 | 321 | 340 | 2,200 |
2011/08/26 | 321 | 326 | 317 | 320 | 3,700 |
2011/08/25 | 329 | 329 | 311 | 320 | 4,100 |
2011/08/24 | 330 | 330 | 320 | 328 | 2,200 |
2011/08/23 | 330 | 336 | 325 | 335 | 1,600 |
2011/08/22 | 335 | 340 | 335 | 335 | 1,600 |
2011/08/19 | 349 | 350 | 333 | 340 | 1,600 |
2011/08/18 | 350 | 350 | 349 | 349 | 1,000 |
2011/08/17 | 350 | 350 | 345 | 345 | 1,000 |
2011/08/16 | 350 | 350 | 350 | 350 | 300 |
2011/08/15 | 346 | 347 | 342 | 342 | 1,500 |
2011/08/12 | 345 | 348 | 340 | 348 | 900 |
2011/08/11 | 330 | 349 | 330 | 337 | 4,100 |
2011/08/10 | 345 | 345 | 337 | 337 | 2,400 |
2011/08/09 | 332 | 334 | 320 | 334 | 6,600 |
2011/08/08 | 350 | 350 | 332 | 349 | 5,200 |
2011/08/05 | 354 | 354 | 331 | 344 | 8,100 |
2011/08/04 | 362 | 362 | 360 | 360 | 2,100 |
2011/08/03 | 365 | 365 | 361 | 361 | 2,900 |
2011/08/02 | 363 | 372 | 362 | 372 | 500 |
2011/08/01 | 361 | 375 | 360 | 375 | 3,400 |
2011/07/29 | 362 | 364 | 362 | 364 | 300 |
2011/07/28 | 364 | 365 | 362 | 362 | 2,100 |
2011/07/27 | 370 | 370 | 364 | 365 | 1,000 |
2011/07/26 | 372 | 372 | 366 | 366 | 2,200 |
2011/07/25 | 372 | 375 | 372 | 372 | 2,600 |
2011/07/22 | 371 | 372 | 368 | 372 | 3,700 |
2011/07/21 | 371 | 374 | 370 | 370 | 2,700 |
2011/07/20 | 376 | 376 | 370 | 371 | 2,200 |
2011/07/19 | 372 | 380 | 369 | 370 | 1,600 |
2011/07/15 | 376 | 380 | 371 | 371 | 3,600 |
2011/07/14 | 386 | 386 | 381 | 383 | 500 |
2011/07/13 | 376 | 380 | 376 | 380 | 1,000 |
2011/07/12 | 381 | 382 | 376 | 380 | 4,100 |
2011/07/11 | 377 | 390 | 377 | 385 | 4,800 |
2011/07/08 | 375 | 377 | 374 | 377 | 2,700 |
2011/07/07 | 363 | 374 | 363 | 374 | 2,800 |
2011/07/06 | 363 | 363 | 360 | 363 | 1,200 |
2011/07/05 | 366 | 366 | 360 | 361 | 1,300 |
2011/07/04 | 365 | 372 | 362 | 372 | 3,900 |
2011/07/01 | 366 | 366 | 365 | 365 | 2,000 |
2011/06/30 | 368 | 375 | 366 | 366 | 1,100 |
2011/06/29 | 365 | 366 | 363 | 366 | 3,600 |
2011/06/28 | 356 | 366 | 356 | 365 | 5,000 |
2011/06/27 | 358 | 360 | 351 | 360 | 2,400 |
2011/06/24 | 356 | 358 | 354 | 358 | 3,300 |
2011/06/23 | 355 | 357 | 355 | 355 | 600 |
2011/06/22 | 359 | 359 | 357 | 357 | 1,500 |
2011/06/21 | 354 | 360 | 354 | 355 | 3,000 |
2011/06/20 | 359 | 359 | 357 | 357 | 5,300 |
2011/06/17 | 356 | 360 | 356 | 359 | 1,600 |
2011/06/16 | 362 | 366 | 356 | 360 | 4,800 |
2011/06/15 | 362 | 365 | 360 | 362 | 2,300 |
2011/06/14 | 354 | 360 | 351 | 352 | 16,200 |
2011/06/13 | 351 | 358 | 333 | 358 | 48,500 |
2011/06/10 | 393 | 400 | 390 | 399 | 7,700 |
2011/06/09 | 385 | 398 | 385 | 394 | 5,600 |
2011/06/08 | 385 | 392 | 376 | 384 | 6,100 |
2011/06/07 | 375 | 391 | 375 | 385 | 7,400 |
2011/06/06 | 380 | 382 | 370 | 373 | 6,100 |
2011/06/03 | 379 | 385 | 379 | 380 | 1,000 |
2011/06/02 | 380 | 387 | 373 | 387 | 6,900 |
2011/06/01 | 381 | 385 | 381 | 385 | 4,500 |
2011/05/31 | 380 | 382 | 379 | 380 | 3,400 |
2011/05/30 | 372 | 378 | 372 | 378 | 1,400 |
2011/05/27 | 370 | 376 | 369 | 376 | 4,600 |
2011/05/26 | 368 | 369 | 365 | 369 | 2,200 |
2011/05/25 | 362 | 366 | 360 | 365 | 4,400 |
2011/05/24 | 364 | 369 | 360 | 360 | 7,800 |
2011/05/23 | 367 | 370 | 365 | 365 | 2,800 |
2011/05/20 | 372 | 375 | 370 | 370 | 6,400 |
2011/05/19 | 375 | 375 | 375 | 375 | 1,800 |
2011/05/18 | 374 | 379 | 374 | 379 | 600 |
2011/05/17 | 375 | 389 | 367 | 369 | 8,200 |
2011/05/16 | 384 | 384 | 372 | 375 | 6,300 |
2011/05/13 | 395 | 395 | 385 | 385 | 4,900 |
2011/05/12 | 392 | 395 | 391 | 391 | 5,600 |
2011/05/11 | 402 | 403 | 397 | 400 | 8,000 |
2011/05/10 | 396 | 402 | 396 | 402 | 7,300 |
2011/05/09 | 392 | 396 | 391 | 396 | 1,000 |
2011/05/06 | 389 | 391 | 388 | 391 | 3,600 |
2011/05/02 | 391 | 403 | 387 | 391 | 11,900 |
2011/04/28 | 396 | 401 | 383 | 386 | 12,300 |
2011/04/27 | 399 | 399 | 391 | 396 | 6,100 |
2011/04/26 | 403 | 403 | 394 | 394 | 4,900 |
2011/04/25 | 411 | 411 | 401 | 403 | 2,400 |
2011/04/22 | 399 | 411 | 395 | 411 | 7,600 |
2011/04/21 | 408 | 410 | 398 | 399 | 11,700 |
2011/04/20 | 411 | 411 | 401 | 403 | 5,300 |
2011/04/19 | 406 | 407 | 403 | 405 | 3,900 |
2011/04/18 | 420 | 420 | 393 | 406 | 7,900 |
2011/04/15 | 402 | 412 | 398 | 412 | 9,500 |
2011/04/14 | 412 | 412 | 402 | 412 | 8,000 |
2011/04/13 | 408 | 415 | 406 | 412 | 5,700 |
2011/04/12 | 419 | 419 | 399 | 415 | 9,800 |
2011/04/11 | 400 | 443 | 400 | 417 | 29,600 |
2011/04/08 | 381 | 392 | 378 | 392 | 8,200 |
2011/04/07 | 388 | 397 | 382 | 384 | 18,800 |
2011/04/06 | 406 | 406 | 398 | 404 | 9,200 |
2011/04/05 | 423 | 462 | 399 | 409 | 41,700 |
2011/04/04 | 405 | 420 | 398 | 415 | 10,800 |
2011/04/01 | 406 | 406 | 396 | 405 | 6,600 |
2011/03/31 | 406 | 415 | 400 | 406 | 14,500 |
2011/03/30 | 411 | 418 | 398 | 401 | 20,400 |
2011/03/29 | 401 | 430 | 390 | 427 | 21,100 |
2011/03/28 | 427 | 440 | 395 | 425 | 74,100 |
2011/03/25 | 474 | 480 | 432 | 467 | 210,400 |
2011/03/24 | 510 | 510 | 510 | 510 | 166,500 |
2011/03/23 | 367 | 430 | 352 | 430 | 80,200 |
2011/03/22 | 374 | 380 | 350 | 350 | 10,200 |
2011/03/18 | 323 | 333 | 323 | 333 | 12,700 |
2011/03/17 | 290 | 326 | 290 | 323 | 4,600 |
2011/03/16 | 289 | 328 | 289 | 327 | 8,200 |
2011/03/15 | 310 | 310 | 253 | 280 | 40,200 |
2011/03/14 | 329 | 337 | 329 | 333 | 48,300 |
2011/03/11 | 411 | 417 | 397 | 409 | 9,300 |
2011/03/10 | 440 | 440 | 413 | 418 | 5,800 |
2011/03/09 | 450 | 450 | 438 | 440 | 15,100 |
2011/03/08 | 441 | 447 | 436 | 445 | 15,500 |
2011/03/07 | 422 | 440 | 422 | 438 | 12,000 |
2011/03/04 | 418 | 427 | 418 | 425 | 7,400 |
2011/03/03 | 414 | 420 | 414 | 415 | 9,300 |
2011/03/02 | 410 | 412 | 408 | 412 | 2,000 |
2011/03/01 | 412 | 415 | 408 | 415 | 8,000 |
2011/02/28 | 408 | 412 | 406 | 412 | 10,000 |
2011/02/25 | 413 | 413 | 406 | 408 | 4,700 |
2011/02/24 | 406 | 415 | 405 | 413 | 2,700 |
2011/02/23 | 413 | 418 | 400 | 417 | 3,900 |
2011/02/22 | 423 | 423 | 411 | 420 | 3,700 |
2011/02/21 | 411 | 425 | 411 | 423 | 11,900 |
2011/02/18 | 410 | 415 | 410 | 415 | 4,900 |
2011/02/17 | 415 | 417 | 412 | 412 | 2,900 |
2011/02/16 | 409 | 420 | 408 | 420 | 10,200 |
2011/02/15 | 426 | 426 | 405 | 415 | 10,200 |
2011/02/14 | 432 | 432 | 419 | 426 | 7,700 |
2011/02/10 | 433 | 434 | 426 | 432 | 10,300 |
2011/02/09 | 421 | 439 | 420 | 434 | 10,900 |
2011/02/08 | 414 | 430 | 408 | 421 | 13,100 |
2011/02/07 | 400 | 422 | 400 | 419 | 22,900 |
2011/02/04 | 398 | 402 | 390 | 396 | 8,800 |
2011/02/03 | 410 | 410 | 397 | 400 | 7,500 |
2011/02/02 | 411 | 415 | 401 | 410 | 8,200 |
2011/02/01 | 410 | 415 | 393 | 415 | 14,200 |
2011/01/31 | 415 | 424 | 410 | 424 | 7,100 |
2011/01/28 | 426 | 433 | 418 | 424 | 14,800 |
2011/01/27 | 440 | 445 | 417 | 434 | 21,600 |
2011/01/26 | 480 | 480 | 478 | 480 | 14,900 |
2011/01/25 | 464 | 480 | 463 | 478 | 23,100 |
2011/01/24 | 471 | 471 | 456 | 456 | 8,000 |
2011/01/21 | 482 | 482 | 470 | 470 | 22,900 |
2011/01/20 | 487 | 488 | 481 | 484 | 15,100 |
2011/01/19 | 493 | 493 | 486 | 486 | 12,800 |
2011/01/18 | 491 | 495 | 485 | 486 | 17,300 |
2011/01/17 | 496 | 496 | 482 | 494 | 12,900 |
2011/01/14 | 500 | 500 | 477 | 495 | 30,600 |
2011/01/13 | 498 | 500 | 492 | 498 | 23,700 |
2011/01/12 | 482 | 497 | 482 | 490 | 33,200 |
2011/01/11 | 470 | 480 | 466 | 478 | 26,900 |
2011/01/07 | 458 | 469 | 457 | 467 | 19,200 |
2011/01/06 | 464 | 464 | 455 | 456 | 17,000 |
2011/01/05 | 456 | 462 | 449 | 460 | 27,400 |
2011/01/04 | 445 | 452 | 443 | 452 | 18,700 |