OSG(6136)の株価時系列情報
OSG(6136)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 |
---|---|---|---|---|---|
1983/12/28 | 619 | 619 | 619 | 619 | 10,000 |
1983/12/23 | 620 | 620 | 620 | 620 | 13,000 |
1983/12/21 | 619 | 619 | 619 | 619 | 6,000 |
1983/12/20 | 601 | 620 | 600 | 620 | 12,000 |
1983/12/19 | 600 | 600 | 599 | 599 | 3,000 |
1983/12/17 | 594 | 594 | 594 | 594 | 2,000 |
1983/12/16 | 586 | 586 | 586 | 586 | 1,000 |
1983/12/15 | 588 | 588 | 585 | 586 | 16,000 |
1983/12/14 | 589 | 589 | 589 | 589 | 12,000 |
1983/12/12 | 609 | 609 | 609 | 609 | 5,000 |
1983/12/09 | 614 | 614 | 610 | 610 | 5,000 |
1983/12/07 | 615 | 615 | 615 | 615 | 2,000 |
1983/12/06 | 620 | 620 | 620 | 620 | 4,000 |
1983/12/05 | 620 | 620 | 620 | 620 | 12,000 |
1983/12/03 | 620 | 620 | 620 | 620 | 21,000 |
1983/12/02 | 610 | 620 | 610 | 620 | 30,000 |
1983/11/29 | 620 | 620 | 620 | 620 | 19,000 |
1983/11/28 | 630 | 630 | 630 | 630 | 70,000 |
1983/11/26 | 634 | 634 | 630 | 630 | 2,000 |
1983/11/25 | 638 | 638 | 638 | 638 | 7,000 |
1983/11/24 | 639 | 639 | 639 | 639 | 2,000 |
1983/11/22 | 640 | 640 | 640 | 640 | 11,000 |
1983/11/21 | 649 | 655 | 648 | 650 | 52,000 |
1983/11/19 | 640 | 649 | 640 | 649 | 94,000 |
1983/11/18 | 620 | 640 | 620 | 630 | 58,000 |
1983/11/17 | 620 | 634 | 620 | 630 | 96,000 |
1983/11/16 | 615 | 620 | 600 | 620 | 83,000 |
1983/11/15 | 597 | 610 | 597 | 610 | 66,000 |
1983/11/14 | 591 | 599 | 591 | 591 | 5,000 |
1983/11/11 | 598 | 605 | 598 | 600 | 37,000 |
1983/11/10 | 595 | 598 | 593 | 598 | 30,000 |
1983/11/09 | 593 | 620 | 590 | 600 | 209,000 |
1983/11/08 | 585 | 590 | 580 | 590 | 59,000 |
1983/11/07 | 584 | 584 | 584 | 584 | 101,000 |
1983/11/05 | 588 | 588 | 588 | 588 | 12,000 |
1983/11/04 | 600 | 600 | 590 | 593 | 21,000 |
1983/11/02 | 574 | 588 | 574 | 588 | 55,000 |
1983/11/01 | 570 | 580 | 569 | 578 | 44,000 |
1983/10/31 | 550 | 550 | 550 | 550 | 10,000 |
1983/10/28 | 545 | 545 | 545 | 545 | 9,000 |
1983/10/27 | 545 | 545 | 540 | 540 | 9,000 |
1983/10/26 | 540 | 540 | 535 | 535 | 32,000 |
1983/10/25 | 550 | 550 | 540 | 540 | 15,000 |
1983/10/24 | 545 | 545 | 545 | 545 | 12,000 |
1983/10/22 | 539 | 545 | 539 | 545 | 12,000 |
1983/10/21 | 538 | 538 | 538 | 538 | 5,000 |
1983/10/20 | 538 | 538 | 538 | 538 | 2,000 |
1983/10/19 | 540 | 540 | 540 | 540 | 4,000 |
1983/10/18 | 540 | 540 | 540 | 540 | 4,000 |
1983/10/17 | 540 | 540 | 540 | 540 | 5,000 |
1983/10/15 | 539 | 540 | 539 | 540 | 4,000 |
1983/10/14 | 540 | 540 | 540 | 540 | 11,000 |
1983/10/13 | 530 | 530 | 530 | 530 | 2,000 |
1983/10/11 | 540 | 540 | 540 | 540 | 2,000 |
1983/10/07 | 540 | 540 | 540 | 540 | 19,000 |
1983/10/06 | 540 | 540 | 540 | 540 | 4,000 |
1983/10/05 | 540 | 540 | 540 | 540 | 5,000 |
1983/10/04 | 540 | 545 | 540 | 540 | 19,000 |
1983/10/03 | 540 | 541 | 540 | 540 | 30,000 |
1983/09/30 | 540 | 540 | 540 | 540 | 7,000 |
1983/09/28 | 536 | 536 | 536 | 536 | 20,000 |
1983/09/27 | 540 | 540 | 540 | 540 | 7,000 |
1983/09/26 | 540 | 540 | 540 | 540 | 5,000 |
1983/09/24 | 540 | 540 | 540 | 540 | 4,000 |
1983/09/22 | 536 | 540 | 536 | 540 | 11,000 |
1983/09/21 | 540 | 540 | 540 | 540 | 55,000 |
1983/09/19 | 539 | 540 | 539 | 540 | 15,000 |
1983/09/17 | 535 | 535 | 535 | 535 | 1,000 |
1983/09/16 | 540 | 540 | 535 | 540 | 36,000 |
1983/09/14 | 540 | 542 | 540 | 540 | 6,000 |
1983/09/13 | 540 | 540 | 540 | 540 | 14,000 |
1983/09/12 | 540 | 540 | 540 | 540 | 1,000 |
1983/09/09 | 535 | 535 | 531 | 535 | 22,000 |
1983/09/08 | 531 | 535 | 530 | 535 | 24,000 |
1983/09/07 | 530 | 530 | 530 | 530 | 7,000 |
1983/09/06 | 530 | 530 | 530 | 530 | 24,000 |
1983/09/05 | 530 | 530 | 530 | 530 | 1,000 |
1983/09/03 | 540 | 540 | 540 | 540 | 10,000 |
1983/09/02 | 530 | 530 | 530 | 530 | 5,000 |
1983/09/01 | 525 | 530 | 525 | 530 | 9,000 |
1983/08/30 | 530 | 530 | 530 | 530 | 2,000 |
1983/08/29 | 530 | 530 | 525 | 525 | 2,000 |
1983/08/27 | 530 | 530 | 530 | 530 | 3,000 |
1983/08/26 | 530 | 531 | 529 | 530 | 10,000 |
1983/08/25 | 530 | 530 | 530 | 530 | 11,000 |
1983/08/24 | 530 | 530 | 530 | 530 | 1,000 |
1983/08/23 | 533 | 533 | 528 | 533 | 10,000 |
1983/08/22 | 530 | 533 | 525 | 533 | 16,000 |
1983/08/20 | 532 | 535 | 530 | 530 | 90,000 |
1983/08/19 | 528 | 530 | 525 | 530 | 12,000 |
1983/08/18 | 530 | 530 | 530 | 530 | 13,000 |
1983/08/17 | 525 | 525 | 525 | 525 | 6,000 |
1983/08/10 | 536 | 536 | 535 | 535 | 3,000 |
1983/08/09 | 537 | 540 | 536 | 536 | 7,000 |
1983/08/08 | 536 | 536 | 536 | 536 | 3,000 |
1983/08/06 | 536 | 536 | 536 | 536 | 2,000 |
1983/08/05 | 535 | 535 | 532 | 532 | 15,000 |
1983/08/04 | 534 | 535 | 532 | 532 | 23,000 |
1983/08/03 | 520 | 531 | 520 | 531 | 20,000 |
1983/08/01 | 520 | 520 | 520 | 520 | 10,000 |
1983/07/29 | 519 | 519 | 519 | 519 | 1,000 |
1983/07/28 | 515 | 520 | 515 | 520 | 8,000 |
1983/07/27 | 520 | 520 | 520 | 520 | 3,000 |
1983/07/26 | 510 | 510 | 510 | 510 | 8,000 |
1983/07/25 | 510 | 510 | 510 | 510 | 9,000 |
1983/07/22 | 501 | 501 | 501 | 501 | 25,000 |
1983/07/21 | 502 | 502 | 502 | 502 | 11,000 |
1983/07/19 | 503 | 503 | 503 | 503 | 1,000 |
1983/07/15 | 501 | 501 | 501 | 501 | 1,000 |
1983/07/14 | 500 | 500 | 500 | 500 | 6,000 |
1983/07/13 | 501 | 501 | 501 | 501 | 6,000 |
1983/07/12 | 500 | 500 | 500 | 500 | 11,000 |
1983/07/11 | 499 | 499 | 495 | 495 | 5,000 |
1983/07/09 | 500 | 500 | 500 | 500 | 5,000 |
1983/07/06 | 499 | 499 | 499 | 499 | 1,000 |
1983/07/05 | 499 | 499 | 499 | 499 | 5,000 |
1983/07/04 | 500 | 500 | 500 | 500 | 6,000 |
1983/07/01 | 499 | 500 | 499 | 500 | 6,000 |
1983/06/29 | 500 | 500 | 500 | 500 | 1,000 |
1983/06/27 | 510 | 510 | 510 | 510 | 1,000 |
1983/06/25 | 506 | 506 | 506 | 506 | 16,000 |
1983/06/24 | 504 | 505 | 500 | 504 | 10,000 |
1983/06/23 | 500 | 504 | 500 | 504 | 4,000 |
1983/06/22 | 504 | 505 | 504 | 505 | 2,000 |
1983/06/21 | 503 | 505 | 503 | 505 | 32,000 |
1983/06/20 | 500 | 500 | 500 | 500 | 8,000 |
1983/06/17 | 485 | 500 | 485 | 500 | 15,000 |
1983/06/16 | 500 | 500 | 500 | 500 | 20,000 |
1983/06/15 | 490 | 490 | 490 | 490 | 8,000 |
1983/06/03 | 500 | 500 | 500 | 500 | 1,000 |
1983/06/02 | 500 | 500 | 500 | 500 | 2,000 |
1983/05/30 | 505 | 505 | 505 | 505 | 10,000 |
1983/05/27 | 505 | 505 | 505 | 505 | 6,000 |
1983/05/26 | 505 | 506 | 505 | 506 | 18,000 |
1983/05/25 | 503 | 505 | 500 | 500 | 16,000 |
1983/05/23 | 500 | 500 | 498 | 498 | 9,000 |
1983/05/20 | 500 | 505 | 500 | 500 | 9,000 |
1983/05/17 | 500 | 500 | 500 | 500 | 10,000 |
1983/05/09 | 500 | 500 | 500 | 500 | 1,000 |
1983/05/02 | 500 | 500 | 500 | 500 | 2,000 |
1983/04/30 | 500 | 500 | 500 | 500 | 3,000 |
1983/04/27 | 505 | 505 | 505 | 505 | 2,000 |
1983/04/26 | 505 | 505 | 505 | 505 | 48,000 |
1983/04/23 | 505 | 505 | 505 | 505 | 3,000 |
1983/04/22 | 500 | 505 | 500 | 505 | 10,000 |
1983/04/20 | 500 | 500 | 500 | 500 | 6,000 |
1983/04/18 | 500 | 500 | 500 | 500 | 6,000 |
1983/04/13 | 500 | 500 | 500 | 500 | 2,000 |
1983/04/11 | 500 | 500 | 500 | 500 | 4,000 |
1983/04/09 | 505 | 505 | 505 | 505 | 5,000 |
1983/04/08 | 500 | 500 | 500 | 500 | 2,000 |
1983/04/06 | 505 | 505 | 505 | 505 | 7,000 |
1983/04/05 | 505 | 505 | 505 | 505 | 3,000 |
1983/04/04 | 505 | 505 | 505 | 505 | 8,000 |
1983/04/02 | 505 | 505 | 505 | 505 | 1,000 |
1983/03/31 | 505 | 505 | 505 | 505 | 3,000 |
1983/03/30 | 510 | 510 | 505 | 505 | 20,000 |
1983/03/29 | 505 | 505 | 505 | 505 | 8,000 |
1983/03/28 | 505 | 505 | 505 | 505 | 2,000 |
1983/03/26 | 505 | 505 | 505 | 505 | 3,000 |
1983/03/25 | 505 | 505 | 505 | 505 | 4,000 |
1983/03/24 | 505 | 505 | 505 | 505 | 4,000 |
1983/03/23 | 500 | 500 | 500 | 500 | 3,000 |
1983/03/22 | 500 | 500 | 500 | 500 | 6,000 |
1983/03/18 | 500 | 500 | 500 | 500 | 6,000 |
1983/03/17 | 500 | 500 | 495 | 500 | 18,000 |
1983/03/15 | 490 | 490 | 490 | 490 | 11,000 |
1983/03/14 | 490 | 490 | 490 | 490 | 2,000 |
1983/03/12 | 490 | 490 | 490 | 490 | 1,000 |
1983/03/11 | 490 | 490 | 490 | 490 | 2,000 |
1983/03/09 | 486 | 490 | 486 | 490 | 6,000 |
1983/03/08 | 490 | 490 | 490 | 490 | 15,000 |
1983/03/07 | 495 | 495 | 495 | 495 | 2,000 |
1983/03/05 | 495 | 495 | 495 | 495 | 2,000 |
1983/03/04 | 491 | 495 | 491 | 495 | 2,000 |
1983/03/03 | 489 | 492 | 489 | 492 | 13,000 |
1983/03/02 | 491 | 491 | 491 | 491 | 3,000 |
1983/02/26 | 496 | 496 | 490 | 490 | 18,000 |
1983/02/25 | 496 | 496 | 496 | 496 | 4,000 |
1983/02/24 | 498 | 498 | 497 | 497 | 6,000 |
1983/02/23 | 497 | 498 | 497 | 498 | 9,000 |
1983/02/22 | 498 | 498 | 498 | 498 | 15,000 |
1983/02/21 | 498 | 498 | 498 | 498 | 1,000 |
1983/02/18 | 500 | 500 | 500 | 500 | 1,000 |
1983/02/17 | 498 | 500 | 497 | 500 | 19,000 |
1983/02/16 | 498 | 498 | 498 | 498 | 4,000 |
1983/02/14 | 500 | 500 | 500 | 500 | 16,000 |
1983/02/12 | 500 | 500 | 500 | 500 | 12,000 |
1983/02/07 | 500 | 500 | 500 | 500 | 2,000 |
1983/02/05 | 501 | 501 | 501 | 501 | 2,000 |
1983/02/04 | 501 | 501 | 501 | 501 | 5,000 |
1983/02/03 | 501 | 501 | 501 | 501 | 2,000 |
1983/02/02 | 501 | 501 | 501 | 501 | 9,000 |
1983/02/01 | 501 | 501 | 501 | 501 | 5,000 |
1983/01/28 | 502 | 502 | 502 | 502 | 4,000 |
1983/01/25 | 503 | 503 | 503 | 503 | 12,000 |
1983/01/24 | 503 | 503 | 503 | 503 | 11,000 |
1983/01/22 | 503 | 503 | 503 | 503 | 12,000 |
1983/01/21 | 503 | 503 | 503 | 503 | 2,000 |
1983/01/19 | 503 | 503 | 503 | 503 | 3,000 |
1983/01/18 | 503 | 503 | 503 | 503 | 3,000 |
1983/01/17 | 503 | 503 | 503 | 503 | 2,000 |
1983/01/13 | 503 | 503 | 503 | 503 | 1,000 |
1983/01/12 | 503 | 503 | 503 | 503 | 10,000 |
1983/01/11 | 504 | 504 | 503 | 503 | 25,000 |
1983/01/08 | 503 | 503 | 503 | 503 | 4,000 |
1983/01/07 | 503 | 503 | 503 | 503 | 6,000 |
1983/01/06 | 503 | 503 | 503 | 503 | 32,000 |
1983/01/04 | 503 | 503 | 503 | 503 | 2,000 |