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 |
---|---|---|---|---|---|
1987/12/28 | 680 | 680 | 680 | 680 | 3,000 |
1987/12/26 | 690 | 700 | 690 | 690 | 25,000 |
1987/12/25 | 700 | 701 | 690 | 690 | 33,000 |
1987/12/24 | 695 | 695 | 695 | 695 | 3,000 |
1987/12/23 | 695 | 695 | 695 | 695 | 6,000 |
1987/12/22 | 702 | 702 | 695 | 695 | 20,000 |
1987/12/18 | 700 | 700 | 690 | 690 | 33,000 |
1987/12/17 | 690 | 710 | 690 | 710 | 23,000 |
1987/12/16 | 700 | 700 | 690 | 690 | 33,000 |
1987/12/15 | 710 | 713 | 700 | 700 | 19,000 |
1987/12/14 | 700 | 715 | 700 | 715 | 22,000 |
1987/12/11 | 685 | 700 | 685 | 700 | 6,000 |
1987/12/10 | 690 | 700 | 690 | 690 | 32,000 |
1987/12/09 | 680 | 690 | 680 | 690 | 9,000 |
1987/12/08 | 688 | 688 | 688 | 688 | 3,000 |
1987/12/07 | 666 | 690 | 666 | 690 | 28,000 |
1987/12/05 | 665 | 665 | 665 | 665 | 5,000 |
1987/12/04 | 665 | 665 | 665 | 665 | 3,000 |
1987/12/03 | 675 | 675 | 675 | 675 | 1,000 |
1987/12/02 | 655 | 655 | 655 | 655 | 5,000 |
1987/12/01 | 680 | 695 | 680 | 695 | 3,000 |
1987/11/28 | 680 | 680 | 680 | 680 | 1,000 |
1987/11/26 | 690 | 690 | 685 | 685 | 16,000 |
1987/11/25 | 680 | 689 | 680 | 689 | 24,000 |
1987/11/24 | 680 | 680 | 675 | 675 | 13,000 |
1987/11/20 | 655 | 655 | 655 | 655 | 5,000 |
1987/11/18 | 655 | 655 | 655 | 655 | 7,000 |
1987/11/17 | 650 | 650 | 650 | 650 | 4,000 |
1987/11/16 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/13 | 630 | 635 | 620 | 635 | 45,000 |
1987/11/12 | 630 | 630 | 630 | 630 | 4,000 |
1987/11/11 | 635 | 635 | 634 | 635 | 8,000 |
1987/11/10 | 655 | 655 | 644 | 645 | 21,000 |
1987/11/09 | 655 | 655 | 655 | 655 | 21,000 |
1987/11/07 | 655 | 655 | 655 | 655 | 31,000 |
1987/11/06 | 645 | 660 | 645 | 655 | 28,000 |
1987/11/05 | 665 | 665 | 655 | 655 | 24,000 |
1987/11/02 | 675 | 675 | 675 | 675 | 5,000 |
1987/10/31 | 651 | 665 | 651 | 665 | 3,000 |
1987/10/30 | 650 | 650 | 650 | 650 | 8,000 |
1987/10/29 | 650 | 650 | 650 | 650 | 2,000 |
1987/10/28 | 660 | 660 | 660 | 660 | 4,000 |
1987/10/27 | 630 | 640 | 630 | 640 | 39,000 |
1987/10/26 | 650 | 650 | 649 | 649 | 36,000 |
1987/10/24 | 650 | 650 | 650 | 650 | 1,000 |
1987/10/23 | 650 | 650 | 649 | 649 | 31,000 |
1987/10/22 | 681 | 681 | 680 | 680 | 25,000 |
1987/10/21 | 661 | 691 | 650 | 650 | 102,000 |
1987/10/20 | 660 | 660 | 660 | 660 | 12,000 |
1987/10/19 | 760 | 760 | 760 | 760 | 14,000 |
1987/10/16 | 750 | 750 | 750 | 750 | 35,000 |
1987/10/15 | 800 | 800 | 780 | 790 | 79,000 |
1987/10/14 | 779 | 800 | 770 | 800 | 66,000 |
1987/10/13 | 780 | 780 | 770 | 780 | 49,000 |
1987/10/12 | 788 | 788 | 775 | 780 | 38,000 |
1987/10/09 | 788 | 788 | 770 | 783 | 55,000 |
1987/10/08 | 770 | 790 | 760 | 790 | 178,000 |
1987/10/07 | 724 | 770 | 724 | 760 | 206,000 |
1987/10/06 | 715 | 716 | 715 | 715 | 7,000 |
1987/10/05 | 735 | 735 | 725 | 725 | 31,000 |
1987/10/02 | 735 | 735 | 735 | 735 | 12,000 |
1987/10/01 | 740 | 740 | 740 | 740 | 19,000 |
1987/09/30 | 730 | 730 | 730 | 730 | 7,000 |
1987/09/29 | 735 | 740 | 735 | 740 | 63,000 |
1987/09/26 | 740 | 740 | 734 | 735 | 14,000 |
1987/09/25 | 739 | 740 | 739 | 740 | 20,000 |
1987/09/24 | 701 | 750 | 695 | 740 | 79,000 |
1987/09/22 | 700 | 700 | 700 | 700 | 10,000 |
1987/09/21 | 759 | 759 | 735 | 735 | 17,000 |
1987/09/18 | 700 | 770 | 695 | 760 | 710,000 |
1987/09/17 | 675 | 700 | 675 | 700 | 40,000 |
1987/09/16 | 698 | 698 | 672 | 672 | 16,000 |
1987/09/14 | 665 | 666 | 665 | 666 | 390,000 |
1987/09/11 | 664 | 664 | 660 | 660 | 11,000 |
1987/09/10 | 670 | 670 | 670 | 670 | 7,000 |
1987/09/09 | 690 | 691 | 670 | 670 | 6,000 |
1987/09/08 | 690 | 690 | 690 | 690 | 8,000 |
1987/09/05 | 715 | 715 | 700 | 700 | 2,000 |
1987/09/04 | 700 | 730 | 700 | 719 | 8,000 |
1987/09/03 | 711 | 730 | 711 | 730 | 27,000 |
1987/09/02 | 690 | 750 | 690 | 750 | 329,000 |
1987/09/01 | 656 | 701 | 650 | 700 | 119,000 |
1987/08/31 | 646 | 646 | 646 | 646 | 3,000 |
1987/08/29 | 666 | 666 | 666 | 666 | 2,000 |
1987/08/28 | 666 | 670 | 666 | 666 | 9,000 |
1987/08/27 | 674 | 674 | 670 | 670 | 18,000 |
1987/08/26 | 665 | 670 | 660 | 660 | 62,000 |
1987/08/25 | 670 | 670 | 670 | 670 | 8,000 |
1987/08/24 | 650 | 670 | 650 | 670 | 24,000 |
1987/08/21 | 650 | 650 | 632 | 632 | 6,000 |
1987/08/20 | 641 | 650 | 630 | 630 | 9,000 |
1987/08/19 | 650 | 650 | 650 | 650 | 8,000 |
1987/08/18 | 650 | 650 | 640 | 640 | 10,000 |
1987/08/14 | 650 | 650 | 640 | 640 | 6,000 |
1987/08/13 | 660 | 660 | 650 | 655 | 8,000 |
1987/08/12 | 660 | 670 | 660 | 665 | 89,000 |
1987/08/11 | 650 | 658 | 650 | 658 | 18,000 |
1987/08/10 | 626 | 640 | 626 | 640 | 9,000 |
1987/08/07 | 650 | 650 | 630 | 630 | 16,000 |
1987/08/06 | 620 | 665 | 620 | 650 | 44,000 |
1987/08/05 | 620 | 625 | 620 | 621 | 8,000 |
1987/08/04 | 621 | 621 | 620 | 620 | 12,000 |
1987/08/03 | 625 | 625 | 620 | 620 | 22,000 |
1987/08/01 | 630 | 630 | 621 | 621 | 7,000 |
1987/07/31 | 625 | 625 | 620 | 620 | 25,000 |
1987/07/30 | 620 | 625 | 616 | 625 | 44,000 |
1987/07/29 | 610 | 610 | 610 | 610 | 3,000 |
1987/07/28 | 600 | 600 | 600 | 600 | 2,000 |
1987/07/27 | 620 | 620 | 620 | 620 | 4,000 |
1987/07/25 | 610 | 620 | 610 | 620 | 28,000 |
1987/07/24 | 620 | 620 | 620 | 620 | 22,000 |
1987/07/23 | 590 | 590 | 590 | 590 | 4,000 |
1987/07/21 | 618 | 620 | 618 | 620 | 10,000 |
1987/07/20 | 610 | 620 | 609 | 620 | 11,000 |
1987/07/17 | 601 | 610 | 601 | 610 | 10,000 |
1987/07/16 | 618 | 618 | 618 | 618 | 14,000 |
1987/07/15 | 601 | 610 | 601 | 610 | 3,000 |
1987/07/14 | 602 | 602 | 600 | 600 | 20,000 |
1987/07/13 | 600 | 600 | 600 | 600 | 2,000 |
1987/07/10 | 600 | 600 | 600 | 600 | 3,000 |
1987/07/09 | 596 | 596 | 596 | 596 | 2,000 |
1987/07/08 | 598 | 598 | 596 | 596 | 12,000 |
1987/07/06 | 616 | 616 | 616 | 616 | 1,000 |
1987/07/04 | 618 | 618 | 618 | 618 | 5,000 |
1987/07/03 | 616 | 618 | 616 | 618 | 6,000 |
1987/07/02 | 616 | 618 | 614 | 618 | 25,000 |
1987/07/01 | 620 | 620 | 616 | 616 | 25,000 |
1987/06/30 | 618 | 625 | 618 | 625 | 18,000 |
1987/06/29 | 618 | 618 | 618 | 618 | 9,000 |
1987/06/26 | 618 | 620 | 618 | 618 | 4,000 |
1987/06/25 | 620 | 629 | 618 | 618 | 7,000 |
1987/06/24 | 620 | 620 | 618 | 618 | 20,000 |
1987/06/23 | 620 | 630 | 618 | 630 | 6,000 |
1987/06/22 | 616 | 617 | 616 | 617 | 13,000 |
1987/06/19 | 618 | 618 | 617 | 617 | 17,000 |
1987/06/18 | 638 | 638 | 615 | 636 | 27,000 |
1987/06/17 | 618 | 632 | 618 | 630 | 38,000 |
1987/06/16 | 611 | 625 | 611 | 618 | 23,000 |
1987/06/15 | 603 | 610 | 602 | 606 | 26,000 |
1987/06/12 | 595 | 603 | 595 | 596 | 60,000 |
1987/06/10 | 582 | 585 | 582 | 582 | 14,000 |
1987/06/09 | 582 | 588 | 582 | 582 | 10,000 |
1987/06/08 | 589 | 589 | 588 | 588 | 3,000 |
1987/06/06 | 596 | 596 | 593 | 593 | 2,000 |
1987/06/05 | 572 | 599 | 572 | 599 | 9,000 |
1987/06/04 | 570 | 572 | 570 | 572 | 11,000 |
1987/06/03 | 560 | 570 | 550 | 570 | 24,000 |
1987/06/02 | 572 | 572 | 569 | 569 | 6,000 |
1987/06/01 | 576 | 576 | 568 | 568 | 14,000 |
1987/05/30 | 570 | 576 | 570 | 576 | 9,000 |
1987/05/29 | 570 | 576 | 570 | 570 | 9,000 |
1987/05/28 | 550 | 550 | 550 | 550 | 31,000 |
1987/05/27 | 527 | 531 | 510 | 510 | 12,000 |
1987/05/26 | 531 | 531 | 531 | 531 | 1,000 |
1987/05/25 | 540 | 540 | 516 | 516 | 8,000 |
1987/05/22 | 540 | 540 | 540 | 540 | 2,000 |
1987/05/21 | 540 | 540 | 540 | 540 | 1,000 |
1987/05/20 | 550 | 550 | 550 | 550 | 4,000 |
1987/05/19 | 550 | 550 | 550 | 550 | 13,000 |
1987/05/18 | 550 | 550 | 544 | 550 | 21,000 |
1987/05/15 | 533 | 550 | 533 | 550 | 39,000 |
1987/05/14 | 535 | 535 | 535 | 535 | 1,000 |
1987/05/13 | 540 | 540 | 540 | 540 | 28,000 |
1987/05/11 | 540 | 540 | 540 | 540 | 1,000 |
1987/05/08 | 540 | 540 | 540 | 540 | 16,000 |
1987/05/07 | 540 | 540 | 540 | 540 | 22,000 |
1987/05/02 | 540 | 540 | 540 | 540 | 10,000 |
1987/05/01 | 540 | 540 | 540 | 540 | 23,000 |
1987/04/30 | 540 | 540 | 540 | 540 | 1,000 |
1987/04/28 | 550 | 550 | 550 | 550 | 2,000 |
1987/04/25 | 530 | 530 | 530 | 530 | 3,000 |
1987/04/24 | 530 | 530 | 530 | 530 | 11,000 |
1987/04/23 | 530 | 530 | 529 | 530 | 20,000 |
1987/04/22 | 530 | 530 | 520 | 530 | 11,000 |
1987/04/21 | 520 | 520 | 520 | 520 | 5,000 |
1987/04/17 | 500 | 520 | 500 | 520 | 11,000 |
1987/04/16 | 500 | 500 | 500 | 500 | 3,000 |
1987/04/15 | 500 | 500 | 500 | 500 | 3,000 |
1987/04/14 | 480 | 480 | 480 | 480 | 10,000 |
1987/04/13 | 490 | 490 | 480 | 480 | 3,000 |
1987/04/10 | 490 | 490 | 490 | 490 | 30,000 |
1987/04/09 | 495 | 495 | 490 | 490 | 15,000 |
1987/04/08 | 520 | 520 | 505 | 505 | 14,000 |
1987/04/07 | 516 | 520 | 516 | 520 | 5,000 |
1987/04/04 | 506 | 506 | 506 | 506 | 1,000 |
1987/04/03 | 506 | 506 | 505 | 505 | 8,000 |
1987/04/02 | 509 | 509 | 505 | 505 | 8,000 |
1987/04/01 | 510 | 510 | 510 | 510 | 30,000 |
1987/03/31 | 530 | 530 | 510 | 510 | 5,000 |
1987/03/30 | 530 | 530 | 530 | 530 | 1,000 |
1987/03/27 | 530 | 530 | 530 | 530 | 7,000 |
1987/03/26 | 525 | 531 | 520 | 531 | 14,000 |
1987/03/25 | 530 | 530 | 529 | 529 | 2,000 |
1987/03/23 | 530 | 530 | 530 | 530 | 3,000 |
1987/03/20 | 545 | 545 | 529 | 529 | 28,000 |
1987/03/19 | 550 | 555 | 545 | 545 | 10,000 |
1987/03/18 | 531 | 545 | 531 | 545 | 9,000 |
1987/03/17 | 546 | 546 | 545 | 545 | 33,000 |
1987/03/16 | 545 | 545 | 545 | 545 | 10,000 |
1987/03/13 | 555 | 555 | 555 | 555 | 2,000 |
1987/03/12 | 565 | 565 | 550 | 550 | 7,000 |
1987/03/11 | 565 | 565 | 565 | 565 | 2,000 |
1987/03/10 | 560 | 565 | 560 | 565 | 8,000 |
1987/03/07 | 555 | 555 | 555 | 555 | 1,000 |
1987/03/06 | 545 | 545 | 545 | 545 | 23,000 |
1987/03/04 | 600 | 600 | 595 | 595 | 6,000 |
1987/03/03 | 598 | 600 | 595 | 595 | 12,000 |
1987/03/02 | 608 | 608 | 608 | 608 | 2,000 |
1987/02/28 | 609 | 609 | 609 | 609 | 5,000 |
1987/02/27 | 610 | 610 | 609 | 609 | 8,000 |
1987/02/26 | 620 | 620 | 620 | 620 | 2,000 |
1987/02/25 | 620 | 620 | 620 | 620 | 7,000 |
1987/02/24 | 635 | 635 | 632 | 632 | 12,000 |
1987/02/23 | 630 | 640 | 628 | 635 | 39,000 |
1987/02/20 | 639 | 639 | 629 | 630 | 10,000 |
1987/02/19 | 640 | 640 | 617 | 630 | 71,000 |
1987/02/18 | 600 | 640 | 600 | 640 | 76,000 |
1987/02/17 | 578 | 600 | 578 | 600 | 58,000 |
1987/02/16 | 579 | 579 | 578 | 578 | 6,000 |
1987/02/13 | 578 | 578 | 578 | 578 | 2,000 |
1987/02/12 | 578 | 579 | 578 | 579 | 6,000 |
1987/02/10 | 575 | 579 | 575 | 579 | 3,000 |
1987/02/09 | 560 | 560 | 560 | 560 | 1,000 |
1987/02/07 | 560 | 560 | 560 | 560 | 3,000 |
1987/02/06 | 579 | 579 | 579 | 579 | 6,000 |
1987/02/05 | 578 | 579 | 578 | 579 | 3,000 |
1987/02/04 | 565 | 579 | 561 | 579 | 13,000 |
1987/02/03 | 567 | 570 | 567 | 570 | 3,000 |
1987/02/02 | 562 | 566 | 562 | 565 | 5,000 |
1987/01/31 | 562 | 562 | 562 | 562 | 1,000 |
1987/01/30 | 580 | 580 | 575 | 575 | 3,000 |
1987/01/29 | 575 | 575 | 575 | 575 | 11,000 |
1987/01/28 | 561 | 575 | 561 | 575 | 19,000 |
1987/01/27 | 570 | 570 | 570 | 570 | 4,000 |
1987/01/26 | 561 | 566 | 561 | 566 | 10,000 |
1987/01/24 | 570 | 570 | 570 | 570 | 11,000 |
1987/01/23 | 561 | 563 | 561 | 563 | 6,000 |
1987/01/22 | 561 | 561 | 560 | 560 | 13,000 |
1987/01/21 | 571 | 571 | 571 | 571 | 6,000 |
1987/01/20 | 560 | 561 | 560 | 561 | 11,000 |
1987/01/19 | 560 | 560 | 560 | 560 | 11,000 |
1987/01/14 | 570 | 570 | 570 | 570 | 2,000 |
1987/01/13 | 570 | 570 | 570 | 570 | 4,000 |
1987/01/12 | 579 | 579 | 579 | 579 | 1,000 |
1987/01/09 | 551 | 593 | 551 | 593 | 7,000 |
1987/01/08 | 570 | 570 | 550 | 550 | 26,000 |
1987/01/07 | 600 | 600 | 575 | 575 | 45,000 |
1987/01/06 | 589 | 596 | 589 | 596 | 14,000 |
1987/01/05 | 589 | 589 | 589 | 589 | 1,000 |