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 |
---|---|---|---|---|---|
1994/12/30 | 771 | 777 | 770 | 775 | 112,000 |
1994/12/29 | 772 | 772 | 760 | 770 | 58,000 |
1994/12/28 | 765 | 791 | 764 | 772 | 308,000 |
1994/12/27 | 740 | 770 | 740 | 760 | 231,000 |
1994/12/26 | 735 | 740 | 730 | 735 | 138,000 |
1994/12/22 | 710 | 737 | 710 | 735 | 264,000 |
1994/12/21 | 703 | 715 | 703 | 710 | 79,000 |
1994/12/20 | 705 | 709 | 705 | 709 | 106,000 |
1994/12/19 | 706 | 708 | 706 | 707 | 117,000 |
1994/12/16 | 705 | 706 | 705 | 705 | 213,000 |
1994/12/15 | 700 | 702 | 700 | 701 | 9,000 |
1994/12/14 | 699 | 701 | 699 | 700 | 35,000 |
1994/12/13 | 710 | 712 | 700 | 704 | 62,000 |
1994/12/12 | 712 | 720 | 711 | 713 | 70,000 |
1994/12/09 | 705 | 735 | 705 | 720 | 125,000 |
1994/12/08 | 683 | 717 | 683 | 705 | 98,000 |
1994/12/07 | 685 | 690 | 685 | 685 | 15,000 |
1994/12/06 | 681 | 690 | 680 | 690 | 27,000 |
1994/12/05 | 670 | 671 | 670 | 671 | 5,000 |
1994/12/02 | 679 | 683 | 671 | 673 | 46,000 |
1994/12/01 | 680 | 683 | 675 | 680 | 48,000 |
1994/11/30 | 668 | 679 | 668 | 675 | 30,000 |
1994/11/29 | 680 | 680 | 667 | 667 | 14,000 |
1994/11/28 | 680 | 680 | 670 | 670 | 11,000 |
1994/11/25 | 680 | 685 | 675 | 680 | 45,000 |
1994/11/24 | 665 | 670 | 665 | 670 | 29,000 |
1994/11/22 | 670 | 685 | 670 | 685 | 26,000 |
1994/11/21 | 701 | 701 | 691 | 691 | 13,000 |
1994/11/18 | 694 | 710 | 694 | 710 | 74,000 |
1994/11/17 | 680 | 694 | 680 | 694 | 7,000 |
1994/11/16 | 700 | 700 | 680 | 680 | 10,000 |
1994/11/15 | 669 | 700 | 669 | 700 | 15,000 |
1994/11/14 | 670 | 674 | 668 | 668 | 95,000 |
1994/11/11 | 680 | 685 | 674 | 674 | 118,000 |
1994/11/10 | 690 | 699 | 680 | 683 | 107,000 |
1994/11/09 | 710 | 710 | 690 | 690 | 7,000 |
1994/11/08 | 690 | 690 | 690 | 690 | 11,000 |
1994/11/07 | 710 | 710 | 690 | 700 | 41,000 |
1994/11/04 | 717 | 720 | 715 | 715 | 12,000 |
1994/11/02 | 725 | 725 | 720 | 720 | 8,000 |
1994/11/01 | 720 | 727 | 720 | 727 | 20,000 |
1994/10/31 | 721 | 723 | 717 | 723 | 14,000 |
1994/10/28 | 722 | 722 | 722 | 722 | 6,000 |
1994/10/27 | 720 | 721 | 715 | 715 | 34,000 |
1994/10/26 | 729 | 729 | 715 | 715 | 24,000 |
1994/10/25 | 730 | 732 | 730 | 730 | 63,000 |
1994/10/24 | 725 | 730 | 720 | 730 | 44,000 |
1994/10/21 | 733 | 735 | 727 | 730 | 187,000 |
1994/10/20 | 717 | 736 | 717 | 728 | 244,000 |
1994/10/19 | 720 | 720 | 712 | 712 | 103,000 |
1994/10/18 | 730 | 730 | 720 | 720 | 158,000 |
1994/10/17 | 717 | 730 | 717 | 730 | 104,000 |
1994/10/14 | 694 | 716 | 694 | 716 | 118,000 |
1994/10/13 | 681 | 694 | 681 | 694 | 25,000 |
1994/10/12 | 679 | 680 | 679 | 680 | 14,000 |
1994/10/11 | 679 | 679 | 679 | 679 | 5,000 |
1994/10/07 | 671 | 675 | 671 | 675 | 19,000 |
1994/10/06 | 675 | 675 | 671 | 675 | 15,000 |
1994/10/05 | 670 | 690 | 669 | 669 | 23,000 |
1994/10/04 | 672 | 672 | 670 | 670 | 18,000 |
1994/10/03 | 670 | 675 | 669 | 669 | 10,000 |
1994/09/30 | 674 | 674 | 667 | 670 | 55,000 |
1994/09/29 | 690 | 690 | 675 | 675 | 29,000 |
1994/09/28 | 685 | 695 | 685 | 690 | 201,000 |
1994/09/27 | 672 | 684 | 672 | 678 | 193,000 |
1994/09/26 | 667 | 680 | 667 | 672 | 77,000 |
1994/09/22 | 640 | 665 | 640 | 665 | 150,000 |
1994/09/21 | 617 | 640 | 617 | 640 | 27,000 |
1994/09/20 | 611 | 611 | 611 | 611 | 20,000 |
1994/09/19 | 600 | 605 | 600 | 605 | 12,000 |
1994/09/16 | 640 | 640 | 620 | 620 | 44,000 |
1994/09/14 | 637 | 637 | 636 | 636 | 6,000 |
1994/09/13 | 645 | 650 | 640 | 650 | 52,000 |
1994/09/12 | 650 | 650 | 642 | 650 | 44,000 |
1994/09/09 | 660 | 660 | 658 | 660 | 53,000 |
1994/09/08 | 665 | 665 | 655 | 660 | 70,000 |
1994/09/07 | 644 | 645 | 644 | 645 | 18,000 |
1994/09/06 | 680 | 680 | 660 | 674 | 96,000 |
1994/09/05 | 675 | 683 | 675 | 680 | 118,000 |
1994/09/02 | 650 | 660 | 649 | 660 | 40,000 |
1994/09/01 | 641 | 645 | 640 | 640 | 33,000 |
1994/08/31 | 640 | 641 | 640 | 640 | 58,000 |
1994/08/30 | 619 | 630 | 600 | 630 | 57,000 |
1994/08/29 | 620 | 620 | 620 | 620 | 3,000 |
1994/08/26 | 630 | 630 | 624 | 624 | 8,000 |
1994/08/25 | 630 | 630 | 630 | 630 | 32,000 |
1994/08/24 | 630 | 630 | 625 | 625 | 35,000 |
1994/08/23 | 620 | 621 | 620 | 621 | 27,000 |
1994/08/22 | 635 | 635 | 625 | 635 | 28,000 |
1994/08/19 | 637 | 637 | 637 | 637 | 10,000 |
1994/08/18 | 630 | 640 | 630 | 637 | 62,000 |
1994/08/17 | 617 | 628 | 607 | 628 | 92,000 |
1994/08/16 | 610 | 617 | 610 | 617 | 20,000 |
1994/08/15 | 604 | 604 | 604 | 604 | 6,000 |
1994/08/12 | 616 | 616 | 597 | 597 | 4,000 |
1994/08/11 | 601 | 616 | 599 | 616 | 11,000 |
1994/08/10 | 602 | 602 | 599 | 599 | 36,000 |
1994/08/09 | 616 | 616 | 599 | 599 | 14,000 |
1994/08/08 | 620 | 620 | 615 | 615 | 27,000 |
1994/08/05 | 608 | 620 | 608 | 620 | 12,000 |
1994/08/04 | 620 | 630 | 615 | 618 | 65,000 |
1994/08/03 | 629 | 629 | 629 | 629 | 3,000 |
1994/08/02 | 630 | 630 | 620 | 630 | 6,000 |
1994/08/01 | 620 | 620 | 615 | 615 | 29,000 |
1994/07/29 | 615 | 620 | 615 | 620 | 9,000 |
1994/07/28 | 615 | 615 | 615 | 615 | 21,000 |
1994/07/27 | 619 | 620 | 615 | 615 | 5,000 |
1994/07/26 | 615 | 630 | 615 | 630 | 14,000 |
1994/07/25 | 621 | 621 | 610 | 610 | 69,000 |
1994/07/22 | 620 | 620 | 620 | 620 | 25,000 |
1994/07/21 | 635 | 635 | 635 | 635 | 15,000 |
1994/07/20 | 645 | 645 | 645 | 645 | 10,000 |
1994/07/19 | 650 | 650 | 645 | 645 | 15,000 |
1994/07/18 | 630 | 651 | 630 | 645 | 67,000 |
1994/07/15 | 621 | 623 | 620 | 623 | 32,000 |
1994/07/14 | 600 | 620 | 597 | 620 | 28,000 |
1994/07/13 | 600 | 603 | 600 | 603 | 8,000 |
1994/07/12 | 605 | 605 | 597 | 603 | 31,000 |
1994/07/11 | 602 | 602 | 602 | 602 | 21,000 |
1994/07/08 | 615 | 615 | 601 | 602 | 30,000 |
1994/07/06 | 620 | 620 | 615 | 615 | 19,000 |
1994/07/05 | 630 | 631 | 620 | 620 | 15,000 |
1994/07/04 | 630 | 644 | 630 | 644 | 10,000 |
1994/07/01 | 623 | 623 | 620 | 620 | 5,000 |
1994/06/30 | 613 | 613 | 613 | 613 | 51,000 |
1994/06/29 | 619 | 619 | 619 | 619 | 2,000 |
1994/06/28 | 617 | 617 | 617 | 617 | 5,000 |
1994/06/27 | 637 | 638 | 618 | 618 | 22,000 |
1994/06/24 | 636 | 637 | 636 | 637 | 9,000 |
1994/06/23 | 630 | 632 | 625 | 632 | 9,000 |
1994/06/22 | 626 | 630 | 616 | 630 | 42,000 |
1994/06/21 | 665 | 665 | 660 | 660 | 50,000 |
1994/06/20 | 668 | 669 | 665 | 669 | 16,000 |
1994/06/17 | 669 | 670 | 666 | 670 | 19,000 |
1994/06/16 | 680 | 680 | 665 | 675 | 33,000 |
1994/06/15 | 675 | 679 | 675 | 679 | 21,000 |
1994/06/14 | 670 | 675 | 670 | 675 | 62,000 |
1994/06/13 | 668 | 670 | 665 | 670 | 71,000 |
1994/06/10 | 655 | 663 | 655 | 660 | 84,000 |
1994/06/09 | 648 | 650 | 648 | 648 | 71,000 |
1994/06/08 | 643 | 644 | 634 | 634 | 22,000 |
1994/06/07 | 645 | 645 | 633 | 643 | 67,000 |
1994/06/06 | 620 | 640 | 615 | 640 | 121,000 |
1994/06/03 | 595 | 623 | 595 | 623 | 109,000 |
1994/06/02 | 580 | 585 | 580 | 585 | 47,000 |
1994/06/01 | 575 | 575 | 570 | 570 | 27,000 |
1994/05/31 | 571 | 579 | 570 | 579 | 12,000 |
1994/05/30 | 580 | 580 | 570 | 570 | 5,000 |
1994/05/27 | 560 | 570 | 559 | 570 | 40,000 |
1994/05/26 | 564 | 564 | 560 | 560 | 24,000 |
1994/05/25 | 568 | 570 | 568 | 570 | 4,000 |
1994/05/24 | 570 | 570 | 558 | 558 | 36,000 |
1994/05/23 | 547 | 570 | 545 | 570 | 26,000 |
1994/05/20 | 548 | 548 | 542 | 542 | 10,000 |
1994/05/19 | 548 | 548 | 548 | 548 | 10,000 |
1994/05/18 | 547 | 548 | 547 | 548 | 4,000 |
1994/05/17 | 536 | 537 | 536 | 537 | 13,000 |
1994/05/16 | 570 | 580 | 565 | 570 | 36,000 |
1994/05/13 | 560 | 570 | 560 | 570 | 26,000 |
1994/05/12 | 569 | 570 | 569 | 570 | 9,000 |
1994/05/11 | 571 | 575 | 570 | 570 | 13,000 |
1994/05/10 | 577 | 577 | 570 | 570 | 25,000 |
1994/05/09 | 549 | 584 | 549 | 580 | 88,000 |
1994/05/06 | 555 | 555 | 528 | 549 | 12,000 |
1994/05/02 | 561 | 561 | 561 | 561 | 7,000 |
1994/04/27 | 562 | 562 | 562 | 562 | 3,000 |
1994/04/26 | 559 | 562 | 552 | 552 | 17,000 |
1994/04/25 | 570 | 570 | 562 | 569 | 26,000 |
1994/04/22 | 561 | 570 | 561 | 569 | 16,000 |
1994/04/21 | 561 | 561 | 561 | 561 | 2,000 |
1994/04/20 | 570 | 570 | 561 | 561 | 23,000 |
1994/04/19 | 570 | 576 | 570 | 570 | 42,000 |
1994/04/18 | 566 | 567 | 566 | 566 | 12,000 |
1994/04/15 | 560 | 578 | 560 | 566 | 67,000 |
1994/04/14 | 567 | 567 | 559 | 560 | 32,000 |
1994/04/13 | 545 | 580 | 540 | 580 | 39,000 |
1994/04/12 | 545 | 560 | 531 | 545 | 38,000 |
1994/04/11 | 536 | 545 | 535 | 545 | 9,000 |
1994/04/08 | 540 | 545 | 525 | 525 | 19,000 |
1994/04/07 | 542 | 542 | 540 | 540 | 6,000 |
1994/04/06 | 530 | 535 | 530 | 532 | 11,000 |
1994/04/05 | 526 | 526 | 526 | 526 | 2,000 |
1994/04/04 | 525 | 525 | 524 | 525 | 8,000 |
1994/04/01 | 525 | 527 | 524 | 524 | 11,000 |
1994/03/31 | 510 | 533 | 510 | 511 | 19,000 |
1994/03/30 | 530 | 530 | 520 | 520 | 20,000 |
1994/03/29 | 550 | 550 | 550 | 550 | 11,000 |
1994/03/28 | 562 | 570 | 552 | 570 | 17,000 |
1994/03/25 | 562 | 562 | 562 | 562 | 18,000 |
1994/03/24 | 550 | 562 | 550 | 562 | 8,000 |
1994/03/23 | 577 | 577 | 562 | 562 | 3,000 |
1994/03/22 | 580 | 584 | 580 | 580 | 13,000 |
1994/03/18 | 590 | 590 | 582 | 585 | 11,000 |
1994/03/17 | 588 | 588 | 572 | 572 | 21,000 |
1994/03/16 | 584 | 590 | 584 | 588 | 22,000 |
1994/03/15 | 585 | 590 | 583 | 585 | 69,000 |
1994/03/14 | 570 | 584 | 570 | 583 | 49,000 |
1994/03/11 | 550 | 560 | 550 | 560 | 47,000 |
1994/03/10 | 553 | 553 | 550 | 550 | 8,000 |
1994/03/08 | 550 | 551 | 550 | 550 | 9,000 |
1994/03/07 | 541 | 554 | 540 | 554 | 36,000 |
1994/03/04 | 535 | 535 | 530 | 530 | 76,000 |
1994/03/03 | 535 | 538 | 530 | 535 | 47,000 |
1994/03/02 | 544 | 544 | 543 | 543 | 5,000 |
1994/03/01 | 540 | 540 | 538 | 540 | 11,000 |
1994/02/28 | 528 | 538 | 516 | 538 | 26,000 |
1994/02/25 | 529 | 529 | 516 | 529 | 29,000 |
1994/02/24 | 510 | 510 | 509 | 509 | 19,000 |
1994/02/23 | 500 | 511 | 500 | 511 | 12,000 |
1994/02/22 | 490 | 498 | 490 | 495 | 44,000 |
1994/02/21 | 498 | 498 | 485 | 490 | 15,000 |
1994/02/18 | 511 | 511 | 501 | 501 | 10,000 |
1994/02/17 | 512 | 512 | 511 | 511 | 6,000 |
1994/02/16 | 517 | 520 | 511 | 512 | 32,000 |
1994/02/15 | 521 | 521 | 500 | 518 | 45,000 |
1994/02/14 | 511 | 520 | 511 | 511 | 50,000 |
1994/02/10 | 500 | 501 | 500 | 501 | 11,000 |
1994/02/09 | 510 | 511 | 510 | 510 | 15,000 |
1994/02/08 | 502 | 525 | 502 | 510 | 22,000 |
1994/02/07 | 495 | 501 | 495 | 501 | 12,000 |
1994/02/04 | 520 | 525 | 515 | 515 | 15,000 |
1994/02/03 | 520 | 525 | 520 | 520 | 12,000 |
1994/02/02 | 519 | 524 | 519 | 521 | 16,000 |
1994/02/01 | 529 | 530 | 520 | 524 | 42,000 |
1994/01/31 | 522 | 529 | 522 | 528 | 21,000 |
1994/01/28 | 497 | 497 | 495 | 497 | 4,000 |
1994/01/27 | 491 | 492 | 491 | 492 | 3,000 |
1994/01/26 | 486 | 490 | 486 | 486 | 17,000 |
1994/01/25 | 480 | 485 | 480 | 485 | 10,000 |
1994/01/24 | 486 | 486 | 475 | 480 | 14,000 |
1994/01/21 | 501 | 501 | 500 | 501 | 9,000 |
1994/01/20 | 525 | 525 | 525 | 525 | 6,000 |
1994/01/19 | 509 | 525 | 509 | 525 | 10,000 |
1994/01/18 | 539 | 539 | 539 | 539 | 1,000 |
1994/01/17 | 549 | 549 | 548 | 548 | 61,000 |
1994/01/14 | 506 | 529 | 498 | 529 | 53,000 |
1994/01/13 | 495 | 502 | 491 | 501 | 48,000 |
1994/01/12 | 486 | 486 | 480 | 486 | 9,000 |
1994/01/11 | 480 | 487 | 477 | 486 | 64,000 |
1994/01/10 | 460 | 475 | 460 | 475 | 31,000 |
1994/01/07 | 465 | 465 | 450 | 450 | 21,000 |
1994/01/06 | 445 | 445 | 445 | 445 | 14,000 |
1994/01/05 | 462 | 462 | 462 | 462 | 3,000 |
1994/01/04 | 440 | 440 | 440 | 440 | 6,000 |