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 |
---|---|---|---|---|---|
2014/12/30 | 668 | 679 | 668 | 673 | 16,600 |
2014/12/29 | 660 | 679 | 654 | 676 | 45,200 |
2014/12/26 | 640 | 655 | 639 | 651 | 24,300 |
2014/12/25 | 635 | 639 | 630 | 634 | 20,300 |
2014/12/24 | 610 | 630 | 610 | 630 | 24,600 |
2014/12/22 | 605 | 609 | 604 | 606 | 7,400 |
2014/12/19 | 604 | 606 | 601 | 601 | 15,400 |
2014/12/18 | 604 | 605 | 599 | 604 | 3,300 |
2014/12/17 | 586 | 600 | 585 | 600 | 7,600 |
2014/12/16 | 601 | 604 | 596 | 596 | 4,900 |
2014/12/15 | 609 | 609 | 605 | 605 | 13,200 |
2014/12/12 | 604 | 609 | 604 | 609 | 1,800 |
2014/12/11 | 599 | 604 | 599 | 604 | 600 |
2014/12/10 | 605 | 605 | 600 | 603 | 4,500 |
2014/12/09 | 606 | 609 | 604 | 605 | 12,200 |
2014/12/08 | 600 | 608 | 587 | 604 | 26,300 |
2014/12/05 | 610 | 610 | 602 | 610 | 16,400 |
2014/12/04 | 604 | 607 | 604 | 607 | 5,500 |
2014/12/03 | 601 | 603 | 600 | 601 | 10,600 |
2014/12/02 | 598 | 600 | 591 | 600 | 5,100 |
2014/12/01 | 599 | 601 | 598 | 598 | 8,100 |
2014/11/28 | 597 | 598 | 594 | 598 | 6,800 |
2014/11/27 | 594 | 596 | 583 | 594 | 14,200 |
2014/11/26 | 575 | 598 | 575 | 595 | 26,700 |
2014/11/25 | 570 | 574 | 569 | 574 | 9,200 |
2014/11/21 | 572 | 572 | 567 | 570 | 2,100 |
2014/11/20 | 573 | 574 | 569 | 570 | 11,200 |
2014/11/19 | 566 | 575 | 565 | 575 | 4,400 |
2014/11/18 | 572 | 572 | 565 | 565 | 2,000 |
2014/11/17 | 570 | 572 | 568 | 572 | 5,800 |
2014/11/14 | 569 | 575 | 567 | 570 | 6,500 |
2014/11/13 | 573 | 573 | 568 | 569 | 3,900 |
2014/11/12 | 573 | 573 | 572 | 573 | 5,700 |
2014/11/11 | 572 | 574 | 571 | 573 | 2,000 |
2014/11/10 | 570 | 572 | 566 | 566 | 7,800 |
2014/11/07 | 569 | 572 | 569 | 570 | 2,600 |
2014/11/06 | 562 | 569 | 562 | 569 | 1,500 |
2014/11/05 | 557 | 577 | 557 | 562 | 6,300 |
2014/11/04 | 573 | 573 | 548 | 555 | 10,600 |
2014/10/31 | 570 | 574 | 570 | 573 | 2,000 |
2014/10/30 | 568 | 568 | 565 | 568 | 900 |
2014/10/29 | 572 | 572 | 560 | 565 | 1,600 |
2014/10/28 | 571 | 573 | 565 | 565 | 4,400 |
2014/10/27 | 575 | 575 | 570 | 571 | 1,200 |
2014/10/24 | 573 | 573 | 555 | 555 | 4,400 |
2014/10/23 | 558 | 565 | 558 | 562 | 3,500 |
2014/10/22 | 552 | 557 | 552 | 557 | 2,100 |
2014/10/21 | 549 | 552 | 545 | 545 | 800 |
2014/10/20 | 548 | 555 | 548 | 551 | 1,100 |
2014/10/17 | 540 | 546 | 535 | 546 | 2,300 |
2014/10/16 | 546 | 546 | 536 | 540 | 5,500 |
2014/10/15 | 548 | 548 | 547 | 547 | 1,600 |
2014/10/14 | 551 | 556 | 545 | 547 | 9,400 |
2014/10/10 | 560 | 560 | 551 | 560 | 9,700 |
2014/10/09 | 565 | 569 | 565 | 565 | 1,500 |
2014/10/08 | 567 | 569 | 565 | 568 | 1,900 |
2014/10/07 | 568 | 569 | 567 | 569 | 1,800 |
2014/10/06 | 564 | 569 | 560 | 568 | 2,600 |
2014/10/03 | 557 | 564 | 556 | 564 | 800 |
2014/10/02 | 557 | 567 | 555 | 560 | 4,400 |
2014/10/01 | 564 | 569 | 558 | 559 | 4,400 |
2014/09/30 | 564 | 570 | 560 | 563 | 2,800 |
2014/09/29 | 574 | 574 | 563 | 563 | 3,000 |
2014/09/26 | 559 | 566 | 559 | 560 | 5,600 |
2014/09/25 | 566 | 566 | 564 | 564 | 7,900 |
2014/09/24 | 569 | 573 | 564 | 566 | 8,700 |
2014/09/22 | 571 | 574 | 569 | 570 | 3,200 |
2014/09/19 | 578 | 580 | 571 | 571 | 8,800 |
2014/09/18 | 574 | 580 | 573 | 578 | 6,300 |
2014/09/17 | 567 | 572 | 565 | 572 | 13,900 |
2014/09/16 | 565 | 565 | 560 | 562 | 9,500 |
2014/09/12 | 554 | 560 | 554 | 560 | 11,400 |
2014/09/11 | 551 | 556 | 548 | 555 | 2,700 |
2014/09/10 | 549 | 551 | 548 | 550 | 6,200 |
2014/09/09 | 547 | 549 | 541 | 549 | 4,700 |
2014/09/08 | 538 | 546 | 536 | 545 | 8,500 |
2014/09/05 | 540 | 543 | 537 | 540 | 5,300 |
2014/09/04 | 540 | 540 | 537 | 540 | 4,200 |
2014/09/03 | 540 | 540 | 536 | 536 | 1,700 |
2014/09/02 | 537 | 544 | 535 | 537 | 12,700 |
2014/09/01 | 534 | 537 | 532 | 537 | 4,100 |
2014/08/29 | 527 | 534 | 526 | 527 | 2,900 |
2014/08/28 | 525 | 536 | 525 | 533 | 2,700 |
2014/08/27 | 522 | 530 | 522 | 526 | 3,800 |
2014/08/26 | 523 | 525 | 522 | 522 | 4,300 |
2014/08/25 | 522 | 529 | 521 | 522 | 2,400 |
2014/08/22 | 530 | 534 | 521 | 521 | 5,400 |
2014/08/21 | 530 | 530 | 530 | 530 | 2,200 |
2014/08/20 | 527 | 530 | 524 | 525 | 4,200 |
2014/08/19 | 525 | 529 | 517 | 521 | 6,400 |
2014/08/18 | 523 | 524 | 517 | 524 | 4,300 |
2014/08/15 | 525 | 525 | 521 | 521 | 1,400 |
2014/08/14 | 525 | 526 | 523 | 526 | 1,900 |
2014/08/13 | 524 | 525 | 520 | 520 | 2,100 |
2014/08/12 | 516 | 525 | 515 | 519 | 1,600 |
2014/08/11 | 529 | 529 | 516 | 516 | 600 |
2014/08/08 | 522 | 525 | 513 | 513 | 6,300 |
2014/08/07 | 520 | 520 | 520 | 520 | 3,000 |
2014/08/06 | 517 | 523 | 515 | 516 | 5,300 |
2014/08/05 | 522 | 522 | 518 | 522 | 1,200 |
2014/08/04 | 516 | 525 | 516 | 522 | 3,100 |
2014/08/01 | 514 | 518 | 512 | 516 | 4,200 |
2014/07/31 | 518 | 521 | 518 | 518 | 2,600 |
2014/07/30 | 517 | 522 | 512 | 518 | 9,000 |
2014/07/29 | 518 | 522 | 517 | 522 | 2,200 |
2014/07/28 | 513 | 522 | 513 | 522 | 3,100 |
2014/07/25 | 516 | 518 | 512 | 517 | 5,200 |
2014/07/24 | 522 | 522 | 516 | 516 | 1,800 |
2014/07/23 | 515 | 523 | 515 | 518 | 6,500 |
2014/07/22 | 516 | 523 | 515 | 515 | 10,800 |
2014/07/18 | 516 | 525 | 515 | 515 | 2,900 |
2014/07/17 | 521 | 523 | 520 | 523 | 1,200 |
2014/07/16 | 512 | 520 | 512 | 520 | 7,000 |
2014/07/15 | 512 | 520 | 511 | 520 | 2,800 |
2014/07/14 | 511 | 512 | 511 | 511 | 1,300 |
2014/07/11 | 514 | 516 | 513 | 513 | 1,100 |
2014/07/10 | 515 | 517 | 514 | 514 | 4,200 |
2014/07/09 | 516 | 519 | 515 | 515 | 1,100 |
2014/07/08 | 517 | 528 | 517 | 517 | 6,600 |
2014/07/07 | 530 | 532 | 529 | 529 | 4,100 |
2014/07/04 | 524 | 530 | 520 | 530 | 5,300 |
2014/07/03 | 525 | 528 | 522 | 528 | 2,200 |
2014/07/02 | 524 | 525 | 520 | 525 | 5,900 |
2014/07/01 | 524 | 524 | 520 | 523 | 2,400 |
2014/06/30 | 515 | 520 | 515 | 520 | 9,400 |
2014/06/27 | 520 | 522 | 512 | 519 | 11,900 |
2014/06/26 | 517 | 519 | 509 | 518 | 5,300 |
2014/06/25 | 518 | 518 | 511 | 511 | 4,400 |
2014/06/24 | 518 | 518 | 512 | 517 | 4,000 |
2014/06/23 | 515 | 515 | 510 | 510 | 5,100 |
2014/06/20 | 509 | 511 | 505 | 511 | 3,400 |
2014/06/19 | 508 | 510 | 502 | 509 | 7,100 |
2014/06/18 | 504 | 504 | 503 | 504 | 2,300 |
2014/06/17 | 504 | 505 | 502 | 503 | 3,400 |
2014/06/16 | 500 | 503 | 500 | 501 | 5,100 |
2014/06/13 | 496 | 498 | 490 | 495 | 4,300 |
2014/06/12 | 490 | 495 | 489 | 492 | 3,700 |
2014/06/11 | 492 | 499 | 487 | 496 | 5,400 |
2014/06/10 | 490 | 493 | 490 | 490 | 1,800 |
2014/06/09 | 493 | 494 | 492 | 493 | 6,600 |
2014/06/06 | 495 | 495 | 493 | 493 | 400 |
2014/06/05 | 493 | 495 | 492 | 495 | 900 |
2014/06/04 | 496 | 497 | 493 | 493 | 2,000 |
2014/06/03 | 496 | 497 | 493 | 496 | 1,900 |
2014/06/02 | 491 | 496 | 490 | 496 | 1,900 |
2014/05/30 | 493 | 494 | 490 | 493 | 1,300 |
2014/05/29 | 498 | 498 | 490 | 490 | 6,600 |
2014/05/28 | 490 | 499 | 488 | 488 | 6,900 |
2014/05/27 | 485 | 488 | 485 | 488 | 1,900 |
2014/05/26 | 485 | 489 | 482 | 484 | 5,000 |
2014/05/23 | 480 | 482 | 480 | 482 | 1,100 |
2014/05/22 | 475 | 478 | 472 | 478 | 2,400 |
2014/05/21 | 477 | 477 | 472 | 476 | 2,800 |
2014/05/20 | 475 | 478 | 470 | 477 | 4,300 |
2014/05/19 | 475 | 478 | 470 | 478 | 2,900 |
2014/05/16 | 480 | 484 | 470 | 470 | 4,600 |
2014/05/15 | 480 | 485 | 480 | 485 | 600 |
2014/05/14 | 491 | 491 | 478 | 480 | 3,700 |
2014/05/13 | 492 | 493 | 483 | 484 | 3,400 |
2014/05/12 | 492 | 493 | 483 | 492 | 8,700 |
2014/05/09 | 492 | 493 | 486 | 492 | 1,800 |
2014/05/08 | 486 | 493 | 478 | 490 | 4,700 |
2014/05/07 | 486 | 486 | 477 | 479 | 1,800 |
2014/05/02 | 480 | 489 | 470 | 470 | 3,300 |
2014/05/01 | 479 | 482 | 472 | 480 | 3,500 |
2014/04/30 | 480 | 481 | 477 | 479 | 1,000 |
2014/04/28 | 475 | 478 | 472 | 472 | 1,800 |
2014/04/25 | 476 | 476 | 471 | 471 | 2,100 |
2014/04/24 | 471 | 476 | 471 | 476 | 2,800 |
2014/04/23 | 471 | 471 | 470 | 470 | 400 |
2014/04/22 | 470 | 471 | 470 | 471 | 1,200 |
2014/04/21 | 465 | 471 | 461 | 470 | 6,000 |
2014/04/18 | 476 | 476 | 462 | 470 | 11,500 |
2014/04/16 | 469 | 470 | 468 | 468 | 400 |
2014/04/15 | 465 | 465 | 460 | 461 | 3,100 |
2014/04/14 | 465 | 471 | 465 | 465 | 1,000 |
2014/04/11 | 470 | 470 | 463 | 467 | 2,900 |
2014/04/10 | 466 | 466 | 466 | 466 | 500 |
2014/04/09 | 479 | 479 | 466 | 466 | 2,200 |
2014/04/08 | 471 | 471 | 471 | 471 | 300 |
2014/04/07 | 470 | 479 | 470 | 475 | 1,800 |
2014/04/04 | 470 | 478 | 470 | 478 | 2,500 |
2014/04/03 | 475 | 476 | 475 | 475 | 1,100 |
2014/04/02 | 471 | 474 | 463 | 473 | 4,900 |
2014/04/01 | 470 | 470 | 469 | 469 | 1,300 |
2014/03/31 | 466 | 466 | 461 | 463 | 1,500 |
2014/03/28 | 462 | 464 | 461 | 461 | 900 |
2014/03/27 | 461 | 461 | 458 | 461 | 600 |
2014/03/26 | 474 | 474 | 463 | 463 | 1,600 |
2014/03/25 | 462 | 463 | 462 | 463 | 1,300 |
2014/03/24 | 458 | 462 | 452 | 462 | 7,500 |
2014/03/20 | 460 | 470 | 455 | 458 | 6,200 |
2014/03/19 | 473 | 485 | 462 | 465 | 5,600 |
2014/03/18 | 471 | 476 | 471 | 471 | 2,300 |
2014/03/17 | 480 | 490 | 471 | 471 | 12,000 |
2014/03/14 | 488 | 488 | 471 | 471 | 4,700 |
2014/03/13 | 489 | 489 | 489 | 489 | 200 |
2014/03/12 | 490 | 493 | 483 | 485 | 1,400 |
2014/03/11 | 490 | 492 | 488 | 490 | 3,500 |
2014/03/10 | 489 | 491 | 485 | 490 | 2,700 |
2014/03/07 | 484 | 487 | 483 | 487 | 1,600 |
2014/03/06 | 487 | 487 | 478 | 478 | 1,900 |
2014/03/05 | 473 | 495 | 473 | 475 | 4,200 |
2014/03/04 | 470 | 473 | 470 | 473 | 1,500 |
2014/03/03 | 463 | 472 | 460 | 470 | 3,100 |
2014/02/28 | 485 | 485 | 470 | 470 | 8,300 |
2014/02/27 | 487 | 487 | 482 | 482 | 900 |
2014/02/26 | 488 | 492 | 487 | 487 | 4,000 |
2014/02/25 | 490 | 498 | 486 | 489 | 7,100 |
2014/02/24 | 504 | 504 | 492 | 500 | 5,300 |
2014/02/21 | 499 | 505 | 486 | 505 | 3,100 |
2014/02/20 | 495 | 503 | 481 | 483 | 4,100 |
2014/02/19 | 500 | 510 | 487 | 503 | 9,100 |
2014/02/18 | 499 | 509 | 480 | 500 | 9,800 |
2014/02/17 | 487 | 509 | 484 | 509 | 7,900 |
2014/02/14 | 479 | 487 | 476 | 487 | 3,500 |
2014/02/13 | 484 | 487 | 479 | 480 | 6,600 |
2014/02/12 | 486 | 492 | 484 | 488 | 3,200 |
2014/02/10 | 485 | 490 | 477 | 483 | 7,400 |
2014/02/07 | 460 | 477 | 460 | 473 | 7,300 |
2014/02/06 | 452 | 469 | 452 | 458 | 12,700 |
2014/02/05 | 456 | 460 | 450 | 458 | 19,500 |
2014/02/04 | 454 | 470 | 437 | 458 | 39,400 |
2014/02/03 | 486 | 490 | 470 | 470 | 25,400 |
2014/01/31 | 515 | 515 | 483 | 486 | 46,200 |
2014/01/30 | 525 | 525 | 500 | 512 | 55,200 |
2014/01/29 | 536 | 550 | 526 | 526 | 152,300 |
2014/01/28 | 605 | 606 | 591 | 595 | 50,500 |
2014/01/27 | 595 | 606 | 592 | 606 | 62,000 |
2014/01/24 | 590 | 601 | 590 | 600 | 24,600 |
2014/01/23 | 600 | 602 | 593 | 598 | 38,300 |
2014/01/22 | 590 | 600 | 588 | 596 | 32,500 |
2014/01/21 | 587 | 592 | 586 | 592 | 34,300 |
2014/01/20 | 579 | 587 | 579 | 584 | 21,300 |
2014/01/17 | 575 | 580 | 575 | 578 | 36,600 |
2014/01/16 | 573 | 575 | 572 | 575 | 19,500 |
2014/01/15 | 575 | 576 | 566 | 573 | 11,500 |
2014/01/14 | 568 | 577 | 559 | 574 | 26,600 |
2014/01/10 | 572 | 578 | 566 | 575 | 20,100 |
2014/01/09 | 570 | 570 | 566 | 569 | 7,600 |
2014/01/08 | 561 | 570 | 561 | 570 | 31,100 |
2014/01/07 | 561 | 569 | 561 | 561 | 10,100 |
2014/01/06 | 568 | 571 | 557 | 566 | 33,200 |