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 |
|---|---|---|---|---|---|
| 1991/12/30 | 713 | 713 | 713 | 713 | 4,000 |
| 1991/12/27 | 741 | 741 | 720 | 720 | 15,000 |
| 1991/12/26 | 740 | 741 | 740 | 740 | 12,000 |
| 1991/12/25 | 741 | 741 | 741 | 741 | 5,000 |
| 1991/12/24 | 765 | 765 | 765 | 765 | 18,000 |
| 1991/12/19 | 795 | 795 | 795 | 795 | 1,000 |
| 1991/12/18 | 825 | 825 | 795 | 795 | 22,000 |
| 1991/12/13 | 752 | 760 | 752 | 760 | 411,000 |
| 1991/12/12 | 745 | 750 | 745 | 750 | 7,000 |
| 1991/12/11 | 741 | 741 | 741 | 741 | 5,000 |
| 1991/12/10 | 742 | 742 | 741 | 741 | 5,000 |
| 1991/12/09 | 741 | 741 | 741 | 741 | 3,000 |
| 1991/12/06 | 741 | 741 | 741 | 741 | 7,000 |
| 1991/12/05 | 741 | 741 | 741 | 741 | 1,000 |
| 1991/12/04 | 738 | 738 | 737 | 737 | 3,000 |
| 1991/12/03 | 749 | 749 | 722 | 722 | 17,000 |
| 1991/12/02 | 759 | 759 | 759 | 759 | 6,000 |
| 1991/11/29 | 759 | 759 | 759 | 759 | 1,000 |
| 1991/11/28 | 760 | 760 | 760 | 760 | 4,000 |
| 1991/11/27 | 750 | 770 | 750 | 770 | 9,000 |
| 1991/11/26 | 770 | 770 | 750 | 750 | 8,000 |
| 1991/11/25 | 781 | 781 | 769 | 769 | 4,000 |
| 1991/11/22 | 801 | 801 | 781 | 781 | 14,000 |
| 1991/11/21 | 804 | 804 | 801 | 801 | 4,000 |
| 1991/11/20 | 801 | 801 | 801 | 801 | 5,000 |
| 1991/11/19 | 803 | 803 | 802 | 802 | 3,000 |
| 1991/11/18 | 830 | 830 | 801 | 801 | 28,000 |
| 1991/11/14 | 803 | 803 | 800 | 800 | 13,000 |
| 1991/11/13 | 830 | 830 | 815 | 815 | 5,000 |
| 1991/11/11 | 830 | 830 | 830 | 830 | 2,000 |
| 1991/11/08 | 825 | 825 | 801 | 801 | 11,000 |
| 1991/11/06 | 864 | 865 | 860 | 865 | 14,000 |
| 1991/11/05 | 867 | 867 | 860 | 864 | 9,000 |
| 1991/11/01 | 870 | 870 | 867 | 867 | 7,000 |
| 1991/10/31 | 870 | 870 | 861 | 861 | 16,000 |
| 1991/10/30 | 830 | 869 | 830 | 864 | 38,000 |
| 1991/10/29 | 820 | 824 | 820 | 820 | 38,000 |
| 1991/10/28 | 820 | 822 | 812 | 812 | 13,000 |
| 1991/10/25 | 800 | 810 | 800 | 805 | 22,000 |
| 1991/10/24 | 805 | 819 | 805 | 819 | 4,000 |
| 1991/10/23 | 811 | 815 | 800 | 804 | 24,000 |
| 1991/10/22 | 811 | 820 | 811 | 819 | 11,000 |
| 1991/10/21 | 810 | 820 | 810 | 820 | 5,000 |
| 1991/10/18 | 800 | 800 | 800 | 800 | 7,000 |
| 1991/10/17 | 800 | 800 | 800 | 800 | 9,000 |
| 1991/10/16 | 806 | 806 | 800 | 800 | 8,000 |
| 1991/10/15 | 810 | 820 | 800 | 805 | 35,000 |
| 1991/10/14 | 800 | 810 | 800 | 800 | 5,000 |
| 1991/10/11 | 810 | 815 | 800 | 800 | 14,000 |
| 1991/10/09 | 820 | 835 | 820 | 829 | 40,000 |
| 1991/10/08 | 824 | 824 | 821 | 821 | 9,000 |
| 1991/10/07 | 821 | 825 | 820 | 825 | 5,000 |
| 1991/10/04 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/10/03 | 825 | 830 | 820 | 830 | 15,000 |
| 1991/10/02 | 824 | 832 | 824 | 825 | 22,000 |
| 1991/10/01 | 820 | 825 | 815 | 820 | 22,000 |
| 1991/09/30 | 805 | 810 | 805 | 810 | 3,000 |
| 1991/09/27 | 806 | 806 | 805 | 805 | 9,000 |
| 1991/09/26 | 780 | 805 | 780 | 805 | 11,000 |
| 1991/09/25 | 790 | 790 | 789 | 790 | 7,000 |
| 1991/09/24 | 780 | 780 | 780 | 780 | 23,000 |
| 1991/09/20 | 790 | 790 | 780 | 780 | 11,000 |
| 1991/09/19 | 820 | 820 | 800 | 800 | 8,000 |
| 1991/09/18 | 825 | 825 | 819 | 825 | 27,000 |
| 1991/09/17 | 812 | 825 | 812 | 821 | 52,000 |
| 1991/09/13 | 790 | 800 | 790 | 800 | 48,000 |
| 1991/09/12 | 781 | 781 | 765 | 765 | 15,000 |
| 1991/09/11 | 800 | 800 | 780 | 780 | 6,000 |
| 1991/09/10 | 808 | 811 | 790 | 790 | 11,000 |
| 1991/09/09 | 821 | 821 | 813 | 814 | 4,000 |
| 1991/09/06 | 809 | 820 | 809 | 811 | 13,000 |
| 1991/09/05 | 801 | 809 | 800 | 809 | 6,000 |
| 1991/09/04 | 775 | 810 | 775 | 810 | 9,000 |
| 1991/09/03 | 760 | 770 | 760 | 770 | 8,000 |
| 1991/09/02 | 750 | 750 | 745 | 750 | 38,000 |
| 1991/08/30 | 736 | 750 | 736 | 750 | 2,000 |
| 1991/08/29 | 736 | 745 | 735 | 735 | 20,000 |
| 1991/08/28 | 736 | 738 | 730 | 730 | 12,000 |
| 1991/08/27 | 720 | 728 | 720 | 728 | 42,000 |
| 1991/08/26 | 810 | 810 | 790 | 795 | 18,000 |
| 1991/08/23 | 845 | 845 | 810 | 810 | 17,000 |
| 1991/08/22 | 840 | 840 | 835 | 840 | 27,000 |
| 1991/08/21 | 799 | 800 | 775 | 800 | 41,000 |
| 1991/08/20 | 802 | 802 | 800 | 800 | 27,000 |
| 1991/08/19 | 861 | 861 | 861 | 861 | 2,000 |
| 1991/08/15 | 880 | 900 | 880 | 900 | 21,000 |
| 1991/08/14 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/08/13 | 900 | 900 | 900 | 900 | 7,000 |
| 1991/08/12 | 920 | 920 | 910 | 910 | 16,000 |
| 1991/08/09 | 910 | 910 | 905 | 910 | 5,000 |
| 1991/08/08 | 915 | 915 | 915 | 915 | 1,000 |
| 1991/08/07 | 915 | 915 | 915 | 915 | 1,000 |
| 1991/08/06 | 910 | 911 | 910 | 911 | 2,000 |
| 1991/08/05 | 900 | 909 | 900 | 909 | 5,000 |
| 1991/08/02 | 910 | 910 | 910 | 910 | 7,000 |
| 1991/08/01 | 930 | 930 | 920 | 920 | 7,000 |
| 1991/07/31 | 911 | 920 | 910 | 920 | 8,000 |
| 1991/07/30 | 924 | 924 | 910 | 910 | 5,000 |
| 1991/07/29 | 900 | 920 | 900 | 920 | 11,000 |
| 1991/07/26 | 901 | 905 | 901 | 905 | 8,000 |
| 1991/07/25 | 910 | 910 | 910 | 910 | 8,000 |
| 1991/07/24 | 910 | 911 | 910 | 910 | 8,000 |
| 1991/07/22 | 918 | 918 | 917 | 917 | 5,000 |
| 1991/07/19 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/07/18 | 953 | 953 | 930 | 930 | 8,000 |
| 1991/07/17 | 956 | 956 | 936 | 936 | 8,000 |
| 1991/07/16 | 950 | 955 | 950 | 955 | 8,000 |
| 1991/07/15 | 935 | 945 | 935 | 945 | 25,000 |
| 1991/07/12 | 910 | 920 | 910 | 915 | 7,000 |
| 1991/07/11 | 906 | 910 | 905 | 910 | 11,000 |
| 1991/07/10 | 891 | 900 | 891 | 900 | 4,000 |
| 1991/07/09 | 890 | 899 | 880 | 890 | 15,000 |
| 1991/07/08 | 935 | 935 | 900 | 900 | 6,000 |
| 1991/07/05 | 940 | 940 | 940 | 940 | 4,000 |
| 1991/07/03 | 980 | 980 | 980 | 980 | 4,000 |
| 1991/07/02 | 960 | 970 | 955 | 970 | 7,000 |
| 1991/07/01 | 960 | 970 | 955 | 955 | 10,000 |
| 1991/06/28 | 964 | 964 | 950 | 950 | 5,000 |
| 1991/06/27 | 961 | 970 | 961 | 970 | 3,000 |
| 1991/06/26 | 961 | 970 | 961 | 961 | 5,000 |
| 1991/06/25 | 980 | 980 | 969 | 969 | 21,000 |
| 1991/06/24 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/06/20 | 971 | 990 | 971 | 990 | 2,000 |
| 1991/06/19 | 989 | 990 | 970 | 970 | 17,000 |
| 1991/06/18 | 1,010 | 1,010 | 990 | 990 | 21,000 |
| 1991/06/17 | 1,000 | 1,040 | 1,000 | 1,030 | 21,000 |
| 1991/06/14 | 1,000 | 1,030 | 991 | 997 | 18,000 |
| 1991/06/13 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1991/06/12 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1991/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1991/06/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/06/05 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1991/06/04 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1991/06/03 | 1,060 | 1,060 | 1,000 | 1,020 | 23,000 |
| 1991/05/30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1991/05/29 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/05/27 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1991/05/24 | 1,130 | 1,130 | 1,090 | 1,100 | 9,000 |
| 1991/05/23 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 |
| 1991/05/22 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 |
| 1991/05/21 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1991/05/20 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1991/05/17 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1991/05/16 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 |
| 1991/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1991/05/14 | 1,120 | 1,120 | 1,110 | 1,110 | 13,000 |
| 1991/05/13 | 1,130 | 1,130 | 1,110 | 1,120 | 4,000 |
| 1991/05/10 | 1,130 | 1,130 | 1,120 | 1,130 | 17,000 |
| 1991/05/09 | 1,130 | 1,130 | 1,130 | 1,130 | 22,000 |
| 1991/05/08 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 |
| 1991/05/07 | 1,140 | 1,150 | 1,140 | 1,150 | 38,000 |
| 1991/05/02 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1991/05/01 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1991/04/30 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 |
| 1991/04/26 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 |
| 1991/04/25 | 1,140 | 1,150 | 1,140 | 1,140 | 11,000 |
| 1991/04/24 | 1,160 | 1,160 | 1,130 | 1,130 | 23,000 |
| 1991/04/23 | 1,180 | 1,180 | 1,150 | 1,170 | 33,000 |
| 1991/04/22 | 1,200 | 1,200 | 1,190 | 1,190 | 19,000 |
| 1991/04/19 | 1,200 | 1,210 | 1,190 | 1,190 | 19,000 |
| 1991/04/18 | 1,210 | 1,220 | 1,200 | 1,210 | 69,000 |
| 1991/04/17 | 1,180 | 1,200 | 1,180 | 1,200 | 45,000 |
| 1991/04/16 | 1,200 | 1,200 | 1,170 | 1,200 | 38,000 |
| 1991/04/15 | 1,180 | 1,200 | 1,180 | 1,200 | 108,000 |
| 1991/04/12 | 1,150 | 1,170 | 1,140 | 1,160 | 39,000 |
| 1991/04/11 | 1,140 | 1,160 | 1,140 | 1,140 | 24,000 |
| 1991/04/10 | 1,150 | 1,160 | 1,150 | 1,150 | 14,000 |
| 1991/04/09 | 1,170 | 1,170 | 1,150 | 1,150 | 68,000 |
| 1991/04/08 | 1,160 | 1,170 | 1,150 | 1,170 | 37,000 |
| 1991/04/05 | 1,150 | 1,160 | 1,140 | 1,160 | 12,000 |
| 1991/04/04 | 1,150 | 1,160 | 1,140 | 1,150 | 30,000 |
| 1991/04/03 | 1,120 | 1,150 | 1,120 | 1,150 | 25,000 |
| 1991/04/02 | 1,130 | 1,130 | 1,120 | 1,120 | 11,000 |
| 1991/04/01 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1991/03/29 | 1,140 | 1,140 | 1,120 | 1,130 | 34,000 |
| 1991/03/28 | 1,140 | 1,140 | 1,120 | 1,130 | 17,000 |
| 1991/03/27 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1991/03/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/03/25 | 1,140 | 1,160 | 1,140 | 1,150 | 10,000 |
| 1991/03/22 | 1,190 | 1,190 | 1,110 | 1,110 | 48,000 |
| 1991/03/20 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1991/03/19 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 |
| 1991/03/18 | 1,200 | 1,200 | 1,170 | 1,180 | 21,000 |
| 1991/03/15 | 1,230 | 1,230 | 1,210 | 1,210 | 45,000 |
| 1991/03/14 | 1,210 | 1,210 | 1,190 | 1,190 | 17,000 |
| 1991/03/13 | 1,200 | 1,210 | 1,200 | 1,210 | 13,000 |
| 1991/03/12 | 1,230 | 1,230 | 1,180 | 1,190 | 98,000 |
| 1991/03/11 | 1,240 | 1,270 | 1,230 | 1,240 | 37,000 |
| 1991/03/08 | 1,200 | 1,220 | 1,200 | 1,220 | 17,000 |
| 1991/03/07 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 |
| 1991/03/06 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 |
| 1991/03/05 | 1,180 | 1,180 | 1,120 | 1,130 | 44,000 |
| 1991/03/04 | 1,220 | 1,220 | 1,180 | 1,200 | 17,000 |
| 1991/03/01 | 1,300 | 1,330 | 1,230 | 1,230 | 15,000 |
| 1991/02/28 | 1,270 | 1,300 | 1,250 | 1,300 | 28,000 |
| 1991/02/26 | 1,420 | 1,420 | 1,370 | 1,380 | 280,000 |
| 1991/02/25 | 1,160 | 1,360 | 1,160 | 1,360 | 157,000 |
| 1991/02/22 | 1,150 | 1,160 | 1,130 | 1,160 | 58,000 |
| 1991/02/21 | 1,140 | 1,140 | 1,120 | 1,120 | 20,000 |
| 1991/02/20 | 1,130 | 1,150 | 1,100 | 1,120 | 25,000 |
| 1991/02/19 | 1,140 | 1,140 | 1,080 | 1,130 | 47,000 |
| 1991/02/18 | 1,130 | 1,150 | 1,130 | 1,140 | 40,000 |
| 1991/02/15 | 1,080 | 1,110 | 1,070 | 1,070 | 26,000 |
| 1991/02/14 | 1,050 | 1,110 | 1,050 | 1,090 | 78,000 |
| 1991/02/13 | 1,050 | 1,050 | 1,030 | 1,040 | 18,000 |
| 1991/02/12 | 1,050 | 1,050 | 1,040 | 1,050 | 56,000 |
| 1991/02/08 | 970 | 1,000 | 970 | 1,000 | 62,000 |
| 1991/02/07 | 980 | 980 | 970 | 970 | 2,000 |
| 1991/02/06 | 970 | 980 | 960 | 960 | 22,000 |
| 1991/02/05 | 923 | 950 | 923 | 950 | 84,000 |
| 1991/02/04 | 900 | 903 | 900 | 903 | 32,000 |
| 1991/02/01 | 930 | 935 | 900 | 900 | 7,000 |
| 1991/01/31 | 949 | 949 | 940 | 940 | 11,000 |
| 1991/01/30 | 949 | 950 | 949 | 950 | 17,000 |
| 1991/01/29 | 950 | 950 | 940 | 940 | 4,000 |
| 1991/01/25 | 990 | 990 | 990 | 990 | 4,000 |
| 1991/01/24 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1991/01/23 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 |
| 1991/01/22 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 |
| 1991/01/21 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1991/01/18 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1991/01/17 | 1,070 | 1,100 | 1,070 | 1,090 | 22,000 |
| 1991/01/16 | 1,140 | 1,140 | 1,130 | 1,130 | 16,000 |
| 1991/01/11 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 |
| 1991/01/10 | 1,030 | 1,130 | 1,030 | 1,130 | 47,000 |
| 1991/01/09 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 |
| 1991/01/08 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1991/01/04 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 |