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 |
---|---|---|---|---|---|
2016/12/30 | 963 | 967 | 960 | 961 | 9,600 |
2016/12/29 | 960 | 969 | 957 | 960 | 13,200 |
2016/12/28 | 954 | 968 | 954 | 959 | 25,900 |
2016/12/27 | 965 | 965 | 955 | 959 | 20,600 |
2016/12/26 | 959 | 960 | 953 | 959 | 7,100 |
2016/12/22 | 947 | 954 | 947 | 951 | 8,100 |
2016/12/21 | 952 | 954 | 945 | 947 | 9,200 |
2016/12/20 | 951 | 953 | 945 | 952 | 8,000 |
2016/12/19 | 939 | 951 | 939 | 951 | 8,300 |
2016/12/16 | 955 | 955 | 943 | 945 | 4,800 |
2016/12/15 | 950 | 950 | 940 | 940 | 9,800 |
2016/12/14 | 945 | 948 | 940 | 947 | 4,300 |
2016/12/13 | 944 | 944 | 936 | 941 | 6,800 |
2016/12/12 | 940 | 940 | 926 | 935 | 10,500 |
2016/12/09 | 930 | 932 | 922 | 926 | 12,600 |
2016/12/08 | 933 | 947 | 931 | 935 | 17,600 |
2016/12/07 | 942 | 960 | 920 | 948 | 51,600 |
2016/12/06 | 966 | 1,000 | 950 | 992 | 37,900 |
2016/12/05 | 960 | 964 | 953 | 962 | 5,200 |
2016/12/02 | 953 | 967 | 953 | 961 | 6,600 |
2016/12/01 | 966 | 966 | 950 | 957 | 13,200 |
2016/11/30 | 960 | 970 | 956 | 959 | 11,600 |
2016/11/29 | 956 | 962 | 953 | 953 | 3,900 |
2016/11/28 | 950 | 960 | 941 | 941 | 9,500 |
2016/11/25 | 943 | 949 | 940 | 940 | 7,900 |
2016/11/24 | 928 | 944 | 928 | 943 | 2,800 |
2016/11/22 | 932 | 937 | 923 | 928 | 4,400 |
2016/11/21 | 930 | 940 | 930 | 935 | 1,400 |
2016/11/18 | 942 | 942 | 931 | 932 | 1,700 |
2016/11/17 | 921 | 930 | 921 | 926 | 3,100 |
2016/11/16 | 925 | 935 | 924 | 924 | 700 |
2016/11/15 | 937 | 939 | 922 | 922 | 2,500 |
2016/11/14 | 918 | 938 | 918 | 925 | 1,700 |
2016/11/11 | 935 | 938 | 920 | 920 | 3,600 |
2016/11/10 | 940 | 946 | 930 | 933 | 3,100 |
2016/11/09 | 951 | 951 | 900 | 915 | 6,800 |
2016/11/08 | 959 | 959 | 906 | 924 | 4,500 |
2016/11/07 | 928 | 953 | 928 | 930 | 2,400 |
2016/11/04 | 930 | 930 | 912 | 924 | 4,200 |
2016/11/02 | 950 | 951 | 931 | 936 | 4,900 |
2016/11/01 | 960 | 962 | 950 | 950 | 10,300 |
2016/10/31 | 960 | 968 | 959 | 959 | 4,200 |
2016/10/28 | 947 | 970 | 947 | 956 | 7,300 |
2016/10/27 | 939 | 945 | 937 | 944 | 2,500 |
2016/10/26 | 946 | 946 | 938 | 938 | 2,600 |
2016/10/25 | 939 | 945 | 928 | 945 | 8,800 |
2016/10/24 | 927 | 939 | 927 | 939 | 5,400 |
2016/10/21 | 925 | 928 | 921 | 927 | 2,100 |
2016/10/20 | 925 | 925 | 917 | 918 | 5,800 |
2016/10/19 | 915 | 920 | 905 | 915 | 5,700 |
2016/10/18 | 915 | 916 | 906 | 915 | 8,600 |
2016/10/17 | 916 | 916 | 910 | 911 | 3,500 |
2016/10/14 | 914 | 919 | 906 | 913 | 6,300 |
2016/10/13 | 919 | 920 | 912 | 920 | 7,300 |
2016/10/12 | 912 | 914 | 907 | 914 | 4,200 |
2016/10/11 | 909 | 912 | 907 | 911 | 7,400 |
2016/10/07 | 900 | 905 | 900 | 902 | 1,300 |
2016/10/06 | 894 | 900 | 893 | 900 | 1,700 |
2016/10/05 | 893 | 902 | 891 | 892 | 14,800 |
2016/10/04 | 896 | 896 | 890 | 893 | 2,300 |
2016/10/03 | 889 | 895 | 889 | 890 | 1,000 |
2016/09/30 | 890 | 890 | 886 | 889 | 700 |
2016/09/29 | 890 | 891 | 887 | 890 | 3,500 |
2016/09/28 | 895 | 897 | 880 | 888 | 3,400 |
2016/09/27 | 866 | 880 | 866 | 880 | 4,100 |
2016/09/26 | 877 | 879 | 871 | 879 | 4,600 |
2016/09/23 | 861 | 897 | 860 | 874 | 6,400 |
2016/09/21 | 865 | 868 | 860 | 860 | 3,700 |
2016/09/20 | 875 | 875 | 874 | 874 | 700 |
2016/09/16 | 865 | 880 | 865 | 875 | 2,200 |
2016/09/15 | 870 | 870 | 861 | 865 | 3,600 |
2016/09/14 | 870 | 870 | 865 | 865 | 1,300 |
2016/09/13 | 874 | 874 | 865 | 870 | 2,000 |
2016/09/12 | 872 | 872 | 858 | 865 | 4,700 |
2016/09/09 | 871 | 875 | 871 | 872 | 2,500 |
2016/09/08 | 873 | 878 | 867 | 869 | 8,200 |
2016/09/07 | 869 | 881 | 856 | 870 | 60,200 |
2016/09/06 | 895 | 929 | 894 | 929 | 23,400 |
2016/09/05 | 880 | 890 | 880 | 890 | 7,200 |
2016/09/02 | 870 | 875 | 862 | 875 | 6,000 |
2016/09/01 | 870 | 895 | 868 | 870 | 18,200 |
2016/08/31 | 872 | 872 | 868 | 868 | 1,400 |
2016/08/30 | 870 | 875 | 866 | 866 | 4,600 |
2016/08/29 | 870 | 875 | 861 | 867 | 4,300 |
2016/08/26 | 877 | 877 | 865 | 867 | 8,800 |
2016/08/25 | 873 | 882 | 873 | 875 | 900 |
2016/08/24 | 872 | 882 | 872 | 873 | 2,100 |
2016/08/23 | 884 | 885 | 872 | 872 | 10,000 |
2016/08/22 | 890 | 890 | 885 | 885 | 1,700 |
2016/08/19 | 881 | 887 | 881 | 885 | 5,400 |
2016/08/18 | 888 | 897 | 883 | 885 | 7,300 |
2016/08/17 | 882 | 900 | 882 | 890 | 4,300 |
2016/08/16 | 892 | 898 | 889 | 891 | 8,900 |
2016/08/15 | 897 | 900 | 890 | 898 | 5,500 |
2016/08/12 | 889 | 897 | 885 | 897 | 6,100 |
2016/08/10 | 891 | 892 | 886 | 892 | 1,800 |
2016/08/09 | 890 | 890 | 883 | 890 | 3,700 |
2016/08/08 | 890 | 891 | 878 | 891 | 3,600 |
2016/08/05 | 881 | 881 | 880 | 880 | 1,100 |
2016/08/04 | 889 | 891 | 883 | 885 | 1,900 |
2016/08/03 | 866 | 888 | 866 | 888 | 2,000 |
2016/08/02 | 870 | 883 | 869 | 881 | 2,600 |
2016/08/01 | 891 | 891 | 864 | 870 | 6,700 |
2016/07/29 | 851 | 880 | 848 | 876 | 5,300 |
2016/07/28 | 878 | 878 | 861 | 861 | 6,700 |
2016/07/27 | 880 | 880 | 840 | 872 | 22,500 |
2016/07/26 | 894 | 906 | 881 | 882 | 4,100 |
2016/07/25 | 890 | 900 | 890 | 894 | 4,700 |
2016/07/22 | 896 | 896 | 886 | 886 | 200 |
2016/07/21 | 919 | 919 | 890 | 890 | 8,600 |
2016/07/20 | 885 | 911 | 882 | 896 | 4,000 |
2016/07/19 | 886 | 899 | 886 | 888 | 7,600 |
2016/07/15 | 915 | 915 | 895 | 895 | 4,700 |
2016/07/14 | 900 | 909 | 895 | 900 | 3,200 |
2016/07/13 | 897 | 906 | 895 | 906 | 9,300 |
2016/07/12 | 893 | 902 | 893 | 897 | 6,200 |
2016/07/11 | 920 | 920 | 896 | 902 | 2,500 |
2016/07/08 | 920 | 920 | 900 | 908 | 5,000 |
2016/07/07 | 935 | 936 | 919 | 920 | 9,600 |
2016/07/06 | 882 | 930 | 882 | 928 | 6,900 |
2016/07/05 | 880 | 897 | 880 | 882 | 3,200 |
2016/07/04 | 891 | 897 | 883 | 883 | 3,400 |
2016/07/01 | 890 | 905 | 876 | 891 | 2,600 |
2016/06/30 | 916 | 916 | 898 | 905 | 9,100 |
2016/06/29 | 905 | 925 | 899 | 913 | 7,300 |
2016/06/28 | 867 | 899 | 866 | 899 | 4,300 |
2016/06/27 | 822 | 868 | 822 | 868 | 3,900 |
2016/06/24 | 868 | 876 | 805 | 822 | 14,000 |
2016/06/23 | 846 | 853 | 844 | 850 | 2,000 |
2016/06/22 | 865 | 865 | 850 | 850 | 1,700 |
2016/06/21 | 872 | 874 | 868 | 868 | 3,700 |
2016/06/20 | 859 | 872 | 854 | 870 | 5,700 |
2016/06/17 | 828 | 847 | 828 | 847 | 4,300 |
2016/06/16 | 850 | 855 | 824 | 828 | 5,400 |
2016/06/15 | 802 | 845 | 802 | 845 | 11,400 |
2016/06/14 | 834 | 846 | 807 | 817 | 17,700 |
2016/06/13 | 883 | 895 | 842 | 842 | 18,300 |
2016/06/10 | 898 | 898 | 879 | 883 | 12,100 |
2016/06/09 | 887 | 900 | 874 | 879 | 22,800 |
2016/06/08 | 970 | 970 | 856 | 872 | 234,500 |
2016/06/07 | 823 | 835 | 815 | 820 | 3,000 |
2016/06/06 | 818 | 820 | 805 | 810 | 1,600 |
2016/06/03 | 800 | 822 | 790 | 820 | 3,200 |
2016/06/02 | 820 | 821 | 800 | 800 | 5,300 |
2016/06/01 | 821 | 824 | 820 | 822 | 3,500 |
2016/05/31 | 826 | 826 | 812 | 821 | 2,200 |
2016/05/30 | 800 | 835 | 800 | 807 | 9,200 |
2016/05/27 | 795 | 820 | 795 | 818 | 5,000 |
2016/05/26 | 793 | 793 | 787 | 789 | 1,900 |
2016/05/25 | 785 | 792 | 785 | 786 | 2,500 |
2016/05/24 | 783 | 785 | 783 | 785 | 400 |
2016/05/23 | 783 | 783 | 780 | 783 | 1,900 |
2016/05/20 | 780 | 790 | 780 | 790 | 200 |
2016/05/19 | 788 | 798 | 781 | 786 | 3,200 |
2016/05/18 | 793 | 795 | 793 | 793 | 1,700 |
2016/05/17 | 820 | 820 | 795 | 795 | 5,000 |
2016/05/16 | 788 | 806 | 788 | 805 | 11,300 |
2016/05/13 | 781 | 789 | 781 | 788 | 2,400 |
2016/05/12 | 771 | 777 | 771 | 772 | 800 |
2016/05/11 | 772 | 775 | 771 | 771 | 3,500 |
2016/05/10 | 780 | 780 | 769 | 771 | 1,100 |
2016/05/09 | 770 | 782 | 767 | 767 | 2,600 |
2016/05/06 | 784 | 784 | 760 | 764 | 2,100 |
2016/05/02 | 779 | 785 | 772 | 784 | 2,000 |
2016/04/28 | 780 | 789 | 777 | 789 | 4,700 |
2016/04/27 | 760 | 769 | 757 | 768 | 3,100 |
2016/04/26 | 771 | 771 | 756 | 757 | 3,100 |
2016/04/25 | 759 | 766 | 756 | 756 | 5,900 |
2016/04/22 | 770 | 772 | 742 | 756 | 5,200 |
2016/04/21 | 765 | 797 | 765 | 770 | 1,700 |
2016/04/20 | 777 | 777 | 761 | 773 | 1,700 |
2016/04/19 | 750 | 770 | 744 | 765 | 3,700 |
2016/04/18 | 750 | 750 | 736 | 750 | 2,600 |
2016/04/15 | 743 | 760 | 743 | 750 | 6,600 |
2016/04/14 | 759 | 782 | 759 | 762 | 4,500 |
2016/04/13 | 730 | 759 | 730 | 759 | 2,400 |
2016/04/12 | 750 | 760 | 730 | 730 | 6,800 |
2016/04/11 | 724 | 750 | 724 | 740 | 2,300 |
2016/04/08 | 724 | 729 | 708 | 724 | 12,400 |
2016/04/07 | 738 | 739 | 723 | 738 | 2,200 |
2016/04/06 | 738 | 738 | 738 | 738 | 1,100 |
2016/04/05 | 750 | 751 | 738 | 738 | 3,800 |
2016/04/04 | 762 | 762 | 750 | 750 | 3,700 |
2016/04/01 | 802 | 802 | 770 | 770 | 7,000 |
2016/03/31 | 807 | 810 | 800 | 801 | 2,300 |
2016/03/30 | 816 | 821 | 800 | 800 | 7,400 |
2016/03/29 | 819 | 819 | 807 | 810 | 1,500 |
2016/03/28 | 825 | 825 | 819 | 819 | 4,300 |
2016/03/25 | 813 | 820 | 811 | 819 | 3,500 |
2016/03/24 | 820 | 830 | 808 | 811 | 3,800 |
2016/03/23 | 840 | 840 | 814 | 833 | 11,800 |
2016/03/22 | 811 | 841 | 811 | 830 | 9,700 |
2016/03/18 | 808 | 817 | 800 | 814 | 8,600 |
2016/03/17 | 830 | 836 | 800 | 800 | 14,900 |
2016/03/16 | 794 | 807 | 794 | 806 | 5,500 |
2016/03/15 | 788 | 794 | 784 | 794 | 12,900 |
2016/03/14 | 799 | 799 | 780 | 788 | 8,400 |
2016/03/11 | 788 | 802 | 771 | 787 | 17,600 |
2016/03/10 | 800 | 900 | 770 | 791 | 133,100 |
2016/03/09 | 739 | 754 | 689 | 753 | 22,700 |
2016/03/08 | 756 | 756 | 717 | 725 | 5,300 |
2016/03/07 | 720 | 758 | 720 | 758 | 22,100 |
2016/03/04 | 698 | 720 | 698 | 720 | 8,400 |
2016/03/03 | 705 | 705 | 690 | 698 | 5,500 |
2016/03/02 | 691 | 705 | 689 | 700 | 14,800 |
2016/03/01 | 653 | 690 | 653 | 690 | 10,400 |
2016/02/29 | 635 | 653 | 629 | 653 | 7,100 |
2016/02/26 | 623 | 630 | 620 | 629 | 2,100 |
2016/02/25 | 614 | 620 | 611 | 616 | 5,900 |
2016/02/24 | 607 | 612 | 605 | 609 | 3,000 |
2016/02/23 | 613 | 613 | 607 | 608 | 2,700 |
2016/02/22 | 615 | 615 | 606 | 610 | 1,700 |
2016/02/19 | 609 | 615 | 601 | 615 | 4,200 |
2016/02/18 | 605 | 625 | 605 | 619 | 5,300 |
2016/02/17 | 600 | 601 | 596 | 596 | 1,800 |
2016/02/16 | 590 | 600 | 590 | 594 | 2,700 |
2016/02/15 | 595 | 600 | 584 | 590 | 7,400 |
2016/02/12 | 600 | 605 | 566 | 585 | 12,700 |
2016/02/10 | 643 | 643 | 620 | 623 | 8,800 |
2016/02/09 | 643 | 655 | 635 | 637 | 8,800 |
2016/02/08 | 643 | 650 | 640 | 650 | 10,000 |
2016/02/05 | 651 | 652 | 645 | 645 | 7,400 |
2016/02/04 | 655 | 658 | 651 | 654 | 3,500 |
2016/02/03 | 676 | 676 | 651 | 661 | 17,500 |
2016/02/02 | 670 | 700 | 667 | 682 | 35,700 |
2016/02/01 | 648 | 671 | 646 | 665 | 31,000 |
2016/01/29 | 653 | 656 | 640 | 646 | 26,800 |
2016/01/28 | 672 | 673 | 652 | 655 | 23,700 |
2016/01/27 | 670 | 683 | 660 | 672 | 57,100 |
2016/01/26 | 717 | 730 | 717 | 730 | 29,700 |
2016/01/25 | 729 | 730 | 706 | 717 | 29,500 |
2016/01/22 | 672 | 710 | 672 | 696 | 23,400 |
2016/01/21 | 676 | 697 | 670 | 672 | 17,600 |
2016/01/20 | 740 | 750 | 690 | 695 | 21,700 |
2016/01/19 | 715 | 745 | 713 | 715 | 12,400 |
2016/01/18 | 685 | 704 | 680 | 704 | 18,600 |
2016/01/15 | 806 | 820 | 719 | 730 | 11,800 |
2016/01/15 | 1 -> 1.10 分割 | ||||
2016/01/14 | 865 | 879 | 850 | 878 | 9,600 |
2016/01/13 | 865 | 893 | 865 | 886 | 7,600 |
2016/01/12 | 898 | 899 | 863 | 863 | 12,000 |
2016/01/08 | 906 | 918 | 898 | 898 | 14,600 |
2016/01/07 | 923 | 929 | 901 | 924 | 12,200 |
2016/01/06 | 950 | 950 | 925 | 927 | 17,200 |
2016/01/05 | 910 | 945 | 900 | 928 | 24,100 |
2016/01/04 | 915 | 920 | 905 | 910 | 18,200 |