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 |
---|---|---|---|---|---|
1988/12/28 | 810 | 810 | 810 | 810 | 2,000 |
1988/12/27 | 790 | 810 | 790 | 810 | 31,000 |
1988/12/26 | 800 | 800 | 800 | 800 | 1,000 |
1988/12/24 | 790 | 790 | 790 | 790 | 3,000 |
1988/12/23 | 801 | 801 | 799 | 799 | 14,000 |
1988/12/21 | 815 | 818 | 800 | 800 | 8,000 |
1988/12/20 | 815 | 815 | 805 | 805 | 23,000 |
1988/12/19 | 805 | 810 | 805 | 810 | 14,000 |
1988/12/16 | 810 | 819 | 801 | 801 | 53,000 |
1988/12/15 | 805 | 805 | 797 | 797 | 5,000 |
1988/12/14 | 796 | 806 | 796 | 806 | 7,000 |
1988/12/13 | 790 | 791 | 790 | 791 | 12,000 |
1988/12/12 | 816 | 819 | 810 | 810 | 13,000 |
1988/12/09 | 814 | 814 | 811 | 811 | 18,000 |
1988/12/08 | 815 | 816 | 811 | 814 | 29,000 |
1988/12/07 | 812 | 815 | 811 | 815 | 25,000 |
1988/12/06 | 800 | 819 | 800 | 811 | 17,000 |
1988/12/03 | 809 | 811 | 809 | 811 | 22,000 |
1988/12/01 | 790 | 810 | 790 | 810 | 8,000 |
1988/11/30 | 810 | 820 | 800 | 800 | 16,000 |
1988/11/29 | 790 | 810 | 790 | 810 | 2,000 |
1988/11/28 | 809 | 809 | 790 | 795 | 10,000 |
1988/11/26 | 810 | 810 | 810 | 810 | 6,000 |
1988/11/25 | 810 | 810 | 810 | 810 | 2,000 |
1988/11/24 | 810 | 810 | 810 | 810 | 4,000 |
1988/11/22 | 810 | 810 | 810 | 810 | 4,000 |
1988/11/21 | 820 | 820 | 820 | 820 | 10,000 |
1988/11/18 | 810 | 810 | 810 | 810 | 3,000 |
1988/11/17 | 802 | 810 | 802 | 810 | 15,000 |
1988/11/15 | 820 | 820 | 810 | 810 | 7,000 |
1988/11/14 | 780 | 780 | 780 | 780 | 7,000 |
1988/11/11 | 780 | 780 | 780 | 780 | 5,000 |
1988/11/10 | 790 | 795 | 790 | 790 | 14,000 |
1988/11/09 | 800 | 800 | 800 | 800 | 9,000 |
1988/11/08 | 820 | 820 | 800 | 805 | 27,000 |
1988/11/07 | 810 | 810 | 810 | 810 | 6,000 |
1988/11/05 | 820 | 820 | 820 | 820 | 3,000 |
1988/11/04 | 820 | 820 | 814 | 820 | 17,000 |
1988/11/01 | 820 | 820 | 819 | 820 | 5,000 |
1988/10/31 | 810 | 820 | 805 | 820 | 7,000 |
1988/10/29 | 810 | 810 | 810 | 810 | 8,000 |
1988/10/28 | 805 | 810 | 805 | 810 | 20,000 |
1988/10/27 | 805 | 805 | 805 | 805 | 2,000 |
1988/10/26 | 810 | 810 | 810 | 810 | 20,000 |
1988/10/25 | 810 | 810 | 809 | 810 | 21,000 |
1988/10/24 | 810 | 810 | 810 | 810 | 12,000 |
1988/10/22 | 810 | 810 | 810 | 810 | 1,000 |
1988/10/21 | 810 | 810 | 810 | 810 | 7,000 |
1988/10/19 | 800 | 810 | 800 | 810 | 6,000 |
1988/10/18 | 780 | 780 | 780 | 780 | 9,000 |
1988/10/17 | 790 | 790 | 770 | 770 | 12,000 |
1988/10/07 | 820 | 825 | 820 | 820 | 42,000 |
1988/10/06 | 830 | 830 | 820 | 820 | 31,000 |
1988/10/05 | 820 | 820 | 820 | 820 | 4,000 |
1988/10/04 | 820 | 820 | 820 | 820 | 10,000 |
1988/10/03 | 830 | 830 | 820 | 830 | 16,000 |
1988/10/01 | 835 | 835 | 830 | 830 | 9,000 |
1988/09/29 | 801 | 810 | 801 | 810 | 7,000 |
1988/09/28 | 800 | 800 | 800 | 800 | 1,000 |
1988/09/27 | 820 | 820 | 820 | 820 | 9,000 |
1988/09/26 | 830 | 840 | 830 | 840 | 9,000 |
1988/09/22 | 830 | 830 | 830 | 830 | 1,000 |
1988/09/21 | 840 | 840 | 830 | 830 | 28,000 |
1988/09/20 | 850 | 850 | 835 | 835 | 32,000 |
1988/09/19 | 840 | 840 | 840 | 840 | 9,000 |
1988/09/16 | 840 | 840 | 840 | 840 | 1,000 |
1988/09/14 | 840 | 845 | 840 | 845 | 11,000 |
1988/09/13 | 830 | 830 | 830 | 830 | 1,000 |
1988/09/12 | 830 | 830 | 830 | 830 | 5,000 |
1988/09/08 | 829 | 830 | 820 | 830 | 8,000 |
1988/09/07 | 830 | 830 | 820 | 820 | 16,000 |
1988/09/06 | 820 | 830 | 820 | 830 | 4,000 |
1988/09/02 | 850 | 850 | 850 | 850 | 5,000 |
1988/08/31 | 845 | 859 | 845 | 854 | 29,000 |
1988/08/30 | 802 | 855 | 802 | 855 | 91,000 |
1988/08/29 | 802 | 802 | 802 | 802 | 2,000 |
1988/08/27 | 796 | 796 | 790 | 790 | 7,000 |
1988/08/26 | 795 | 810 | 790 | 795 | 14,000 |
1988/08/25 | 800 | 800 | 796 | 796 | 24,000 |
1988/08/24 | 800 | 805 | 796 | 805 | 15,000 |
1988/08/23 | 810 | 810 | 810 | 810 | 8,000 |
1988/08/22 | 796 | 810 | 796 | 810 | 17,000 |
1988/08/19 | 797 | 800 | 797 | 800 | 4,000 |
1988/08/18 | 800 | 805 | 800 | 800 | 19,000 |
1988/08/17 | 790 | 800 | 790 | 800 | 20,000 |
1988/08/16 | 797 | 800 | 797 | 800 | 6,000 |
1988/08/15 | 800 | 800 | 797 | 797 | 13,000 |
1988/08/12 | 785 | 785 | 785 | 785 | 1,000 |
1988/08/11 | 785 | 785 | 785 | 785 | 3,000 |
1988/08/10 | 791 | 791 | 785 | 790 | 85,000 |
1988/08/09 | 805 | 805 | 800 | 801 | 5,000 |
1988/08/08 | 790 | 800 | 790 | 800 | 31,000 |
1988/08/06 | 780 | 780 | 780 | 780 | 17,000 |
1988/08/05 | 830 | 830 | 820 | 820 | 17,000 |
1988/08/04 | 840 | 840 | 830 | 830 | 20,000 |
1988/08/03 | 840 | 840 | 840 | 840 | 10,000 |
1988/08/02 | 835 | 835 | 835 | 835 | 4,000 |
1988/08/01 | 850 | 850 | 830 | 830 | 9,000 |
1988/07/30 | 830 | 830 | 830 | 830 | 2,000 |
1988/07/29 | 841 | 841 | 830 | 840 | 7,000 |
1988/07/27 | 839 | 839 | 839 | 839 | 3,000 |
1988/07/26 | 845 | 845 | 845 | 845 | 9,000 |
1988/07/25 | 850 | 850 | 845 | 845 | 12,000 |
1988/07/23 | 830 | 840 | 830 | 840 | 29,000 |
1988/07/21 | 815 | 830 | 800 | 800 | 10,000 |
1988/07/20 | 823 | 823 | 813 | 823 | 5,000 |
1988/07/19 | 827 | 830 | 813 | 813 | 11,000 |
1988/07/18 | 826 | 827 | 826 | 827 | 4,000 |
1988/07/15 | 824 | 824 | 815 | 815 | 19,000 |
1988/07/14 | 844 | 844 | 844 | 844 | 1,000 |
1988/07/13 | 845 | 845 | 845 | 845 | 11,000 |
1988/07/12 | 819 | 819 | 818 | 818 | 3,000 |
1988/07/11 | 810 | 810 | 810 | 810 | 8,000 |
1988/07/08 | 797 | 800 | 787 | 800 | 10,000 |
1988/07/07 | 799 | 799 | 780 | 797 | 86,000 |
1988/07/06 | 820 | 820 | 800 | 800 | 22,000 |
1988/07/05 | 820 | 825 | 820 | 820 | 11,000 |
1988/07/04 | 820 | 825 | 820 | 825 | 3,000 |
1988/07/02 | 819 | 820 | 815 | 820 | 10,000 |
1988/07/01 | 835 | 840 | 820 | 829 | 24,000 |
1988/06/30 | 840 | 840 | 830 | 840 | 5,000 |
1988/06/29 | 840 | 841 | 840 | 840 | 6,000 |
1988/06/28 | 840 | 840 | 840 | 840 | 1,000 |
1988/06/27 | 870 | 870 | 859 | 859 | 6,000 |
1988/06/25 | 870 | 870 | 869 | 869 | 11,000 |
1988/06/24 | 853 | 865 | 853 | 865 | 6,000 |
1988/06/23 | 863 | 870 | 853 | 853 | 7,000 |
1988/06/22 | 862 | 863 | 862 | 863 | 7,000 |
1988/06/21 | 861 | 870 | 861 | 861 | 18,000 |
1988/06/20 | 871 | 880 | 871 | 880 | 11,000 |
1988/06/17 | 870 | 880 | 870 | 880 | 17,000 |
1988/06/16 | 900 | 900 | 875 | 880 | 36,000 |
1988/06/15 | 879 | 900 | 879 | 900 | 44,000 |
1988/06/14 | 875 | 900 | 875 | 900 | 15,000 |
1988/06/13 | 900 | 900 | 895 | 895 | 13,000 |
1988/06/10 | 900 | 900 | 900 | 900 | 26,000 |
1988/06/09 | 895 | 900 | 890 | 890 | 112,000 |
1988/06/08 | 893 | 894 | 893 | 893 | 30,000 |
1988/06/07 | 890 | 890 | 888 | 888 | 23,000 |
1988/06/06 | 890 | 890 | 889 | 889 | 16,000 |
1988/06/04 | 890 | 893 | 890 | 893 | 13,000 |
1988/06/03 | 890 | 890 | 890 | 890 | 19,000 |
1988/06/02 | 890 | 900 | 890 | 900 | 26,000 |
1988/06/01 | 890 | 900 | 870 | 880 | 38,000 |
1988/05/31 | 890 | 900 | 881 | 891 | 102,000 |
1988/05/30 | 880 | 900 | 880 | 900 | 10,000 |
1988/05/28 | 891 | 891 | 889 | 889 | 25,000 |
1988/05/27 | 890 | 890 | 885 | 890 | 34,000 |
1988/05/26 | 894 | 900 | 890 | 900 | 60,000 |
1988/05/25 | 891 | 900 | 890 | 890 | 59,000 |
1988/05/24 | 890 | 890 | 890 | 890 | 45,000 |
1988/05/23 | 899 | 900 | 885 | 898 | 17,000 |
1988/05/20 | 900 | 900 | 894 | 900 | 106,000 |
1988/05/19 | 880 | 900 | 879 | 900 | 156,000 |
1988/05/18 | 874 | 890 | 874 | 885 | 66,000 |
1988/05/17 | 860 | 870 | 860 | 870 | 32,000 |
1988/05/16 | 859 | 870 | 859 | 865 | 45,000 |
1988/05/13 | 850 | 859 | 850 | 855 | 45,000 |
1988/05/12 | 840 | 860 | 840 | 843 | 29,000 |
1988/05/11 | 847 | 850 | 840 | 845 | 32,000 |
1988/05/10 | 860 | 860 | 845 | 846 | 56,000 |
1988/05/09 | 849 | 860 | 845 | 860 | 137,000 |
1988/05/07 | 830 | 861 | 829 | 850 | 224,000 |
1988/05/06 | 826 | 830 | 825 | 830 | 212,000 |
1988/05/02 | 820 | 828 | 816 | 826 | 44,000 |
1988/04/30 | 824 | 824 | 814 | 820 | 32,000 |
1988/04/28 | 814 | 814 | 814 | 814 | 1,000 |
1988/04/27 | 815 | 825 | 810 | 810 | 33,000 |
1988/04/26 | 811 | 825 | 811 | 825 | 51,000 |
1988/04/25 | 825 | 825 | 810 | 810 | 86,000 |
1988/04/23 | 820 | 825 | 820 | 825 | 9,000 |
1988/04/22 | 825 | 825 | 810 | 810 | 22,000 |
1988/04/21 | 830 | 830 | 820 | 825 | 97,000 |
1988/04/20 | 810 | 820 | 804 | 804 | 61,000 |
1988/04/19 | 820 | 820 | 810 | 820 | 80,000 |
1988/04/18 | 810 | 815 | 810 | 811 | 64,000 |
1988/04/15 | 800 | 810 | 796 | 810 | 60,000 |
1988/04/14 | 809 | 809 | 806 | 806 | 2,000 |
1988/04/13 | 800 | 810 | 800 | 810 | 12,000 |
1988/04/12 | 800 | 810 | 800 | 810 | 31,000 |
1988/04/11 | 810 | 810 | 810 | 810 | 47,000 |
1988/04/08 | 809 | 810 | 795 | 795 | 7,000 |
1988/04/07 | 810 | 810 | 808 | 810 | 22,000 |
1988/04/06 | 810 | 820 | 805 | 810 | 93,000 |
1988/04/05 | 805 | 812 | 805 | 810 | 40,000 |
1988/04/04 | 799 | 810 | 799 | 810 | 46,000 |
1988/03/31 | 785 | 800 | 785 | 800 | 11,000 |
1988/03/30 | 790 | 790 | 780 | 785 | 7,000 |
1988/03/29 | 795 | 795 | 779 | 779 | 6,000 |
1988/03/28 | 800 | 800 | 800 | 800 | 10,000 |
1988/03/26 | 805 | 805 | 790 | 800 | 33,000 |
1988/03/25 | 799 | 799 | 790 | 799 | 16,000 |
1988/03/24 | 810 | 810 | 810 | 810 | 12,000 |
1988/03/23 | 800 | 810 | 800 | 810 | 109,000 |
1988/03/22 | 809 | 809 | 809 | 809 | 2,000 |
1988/03/18 | 796 | 800 | 796 | 800 | 15,000 |
1988/03/17 | 820 | 820 | 796 | 796 | 56,000 |
1988/03/16 | 790 | 830 | 776 | 811 | 165,000 |
1988/03/15 | 780 | 780 | 780 | 780 | 36,000 |
1988/03/14 | 779 | 779 | 745 | 745 | 93,000 |
1988/03/11 | 779 | 780 | 779 | 780 | 52,000 |
1988/03/10 | 780 | 780 | 779 | 780 | 9,000 |
1988/03/09 | 780 | 780 | 775 | 780 | 66,000 |
1988/03/08 | 780 | 780 | 771 | 778 | 132,000 |
1988/03/07 | 780 | 780 | 771 | 775 | 34,000 |
1988/03/05 | 770 | 780 | 770 | 770 | 135,000 |
1988/03/04 | 770 | 770 | 770 | 770 | 4,000 |
1988/03/03 | 780 | 780 | 780 | 780 | 38,000 |
1988/03/02 | 780 | 780 | 780 | 780 | 30,000 |
1988/03/01 | 760 | 780 | 760 | 780 | 16,000 |
1988/02/27 | 780 | 780 | 780 | 780 | 6,000 |
1988/02/26 | 760 | 770 | 760 | 770 | 14,000 |
1988/02/25 | 760 | 770 | 760 | 770 | 9,000 |
1988/02/24 | 785 | 785 | 770 | 770 | 55,000 |
1988/02/23 | 779 | 785 | 770 | 780 | 49,000 |
1988/02/22 | 770 | 798 | 770 | 780 | 43,000 |
1988/02/19 | 779 | 795 | 770 | 770 | 98,000 |
1988/02/18 | 750 | 785 | 750 | 780 | 65,000 |
1988/02/17 | 745 | 758 | 745 | 750 | 53,000 |
1988/02/16 | 720 | 749 | 720 | 749 | 38,000 |
1988/02/15 | 702 | 715 | 700 | 715 | 13,000 |
1988/02/10 | 706 | 706 | 702 | 702 | 6,000 |
1988/02/09 | 714 | 714 | 702 | 702 | 7,000 |
1988/02/08 | 717 | 717 | 717 | 717 | 4,000 |
1988/02/05 | 697 | 710 | 697 | 710 | 5,000 |
1988/02/04 | 705 | 705 | 695 | 695 | 7,000 |
1988/02/03 | 705 | 705 | 705 | 705 | 9,000 |
1988/02/02 | 699 | 699 | 690 | 690 | 37,000 |
1988/02/01 | 700 | 700 | 695 | 695 | 33,000 |
1988/01/30 | 700 | 700 | 700 | 700 | 1,000 |
1988/01/29 | 695 | 695 | 690 | 690 | 25,000 |
1988/01/28 | 700 | 700 | 700 | 700 | 4,000 |
1988/01/27 | 700 | 700 | 700 | 700 | 17,000 |
1988/01/26 | 700 | 700 | 700 | 700 | 2,000 |
1988/01/25 | 705 | 705 | 700 | 700 | 12,000 |
1988/01/22 | 700 | 700 | 700 | 700 | 1,000 |
1988/01/21 | 695 | 695 | 695 | 695 | 5,000 |
1988/01/20 | 704 | 704 | 695 | 695 | 8,000 |
1988/01/18 | 706 | 709 | 705 | 705 | 3,000 |
1988/01/14 | 695 | 696 | 695 | 696 | 4,000 |
1988/01/13 | 700 | 700 | 695 | 695 | 33,000 |
1988/01/12 | 695 | 705 | 695 | 705 | 9,000 |
1988/01/11 | 695 | 695 | 695 | 695 | 6,000 |
1988/01/08 | 695 | 700 | 695 | 695 | 44,000 |
1988/01/07 | 699 | 699 | 695 | 695 | 26,000 |
1988/01/06 | 699 | 700 | 695 | 695 | 15,000 |