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 |
|---|---|---|---|---|---|
| 1996/12/30 | 618 | 618 | 613 | 615 | 6,000 |
| 1996/12/27 | 600 | 613 | 595 | 613 | 36,000 |
| 1996/12/26 | 615 | 625 | 590 | 590 | 38,000 |
| 1996/12/25 | 620 | 627 | 615 | 625 | 56,000 |
| 1996/12/24 | 631 | 631 | 611 | 620 | 27,000 |
| 1996/12/20 | 660 | 660 | 640 | 641 | 49,000 |
| 1996/12/19 | 661 | 665 | 655 | 655 | 68,000 |
| 1996/12/18 | 672 | 675 | 661 | 661 | 20,000 |
| 1996/12/17 | 665 | 667 | 665 | 667 | 26,000 |
| 1996/12/16 | 662 | 666 | 662 | 665 | 16,000 |
| 1996/12/13 | 661 | 662 | 661 | 661 | 88,000 |
| 1996/12/12 | 669 | 674 | 669 | 671 | 50,000 |
| 1996/12/11 | 666 | 670 | 666 | 669 | 13,000 |
| 1996/12/10 | 672 | 672 | 670 | 672 | 23,000 |
| 1996/12/09 | 676 | 676 | 672 | 672 | 27,000 |
| 1996/12/06 | 681 | 688 | 661 | 661 | 34,000 |
| 1996/12/05 | 680 | 692 | 680 | 681 | 102,000 |
| 1996/12/04 | 678 | 680 | 675 | 680 | 17,000 |
| 1996/12/03 | 680 | 690 | 680 | 680 | 84,000 |
| 1996/12/02 | 698 | 700 | 680 | 680 | 18,000 |
| 1996/11/29 | 698 | 700 | 692 | 698 | 31,000 |
| 1996/11/28 | 692 | 692 | 686 | 692 | 64,000 |
| 1996/11/27 | 698 | 699 | 691 | 695 | 31,000 |
| 1996/11/26 | 718 | 718 | 693 | 693 | 73,000 |
| 1996/11/25 | 718 | 718 | 712 | 718 | 46,000 |
| 1996/11/22 | 712 | 718 | 710 | 718 | 34,000 |
| 1996/11/21 | 717 | 718 | 712 | 718 | 15,000 |
| 1996/11/20 | 720 | 722 | 718 | 719 | 16,000 |
| 1996/11/19 | 720 | 720 | 715 | 715 | 28,000 |
| 1996/11/18 | 726 | 731 | 716 | 716 | 57,000 |
| 1996/11/15 | 740 | 740 | 736 | 736 | 51,000 |
| 1996/11/14 | 741 | 741 | 740 | 740 | 12,000 |
| 1996/11/13 | 752 | 752 | 740 | 741 | 10,000 |
| 1996/11/12 | 752 | 752 | 751 | 752 | 38,000 |
| 1996/11/11 | 760 | 770 | 752 | 752 | 192,000 |
| 1996/11/08 | 751 | 760 | 751 | 760 | 27,000 |
| 1996/11/07 | 751 | 760 | 751 | 751 | 22,000 |
| 1996/11/06 | 751 | 760 | 750 | 760 | 16,000 |
| 1996/11/05 | 760 | 760 | 750 | 750 | 16,000 |
| 1996/11/01 | 751 | 752 | 751 | 751 | 22,000 |
| 1996/10/31 | 755 | 755 | 751 | 751 | 6,000 |
| 1996/10/30 | 760 | 760 | 759 | 759 | 35,000 |
| 1996/10/29 | 760 | 768 | 760 | 760 | 41,000 |
| 1996/10/28 | 759 | 760 | 758 | 760 | 68,000 |
| 1996/10/25 | 760 | 765 | 760 | 760 | 82,000 |
| 1996/10/24 | 750 | 750 | 720 | 720 | 49,000 |
| 1996/10/23 | 768 | 768 | 760 | 760 | 34,000 |
| 1996/10/22 | 780 | 784 | 775 | 775 | 23,000 |
| 1996/10/21 | 791 | 795 | 790 | 790 | 11,000 |
| 1996/10/18 | 790 | 797 | 789 | 790 | 21,000 |
| 1996/10/17 | 780 | 780 | 780 | 780 | 8,000 |
| 1996/10/16 | 795 | 795 | 780 | 780 | 5,000 |
| 1996/10/15 | 775 | 785 | 775 | 785 | 19,000 |
| 1996/10/14 | 770 | 775 | 770 | 775 | 4,000 |
| 1996/10/11 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/10/09 | 761 | 770 | 761 | 770 | 6,000 |
| 1996/10/08 | 790 | 790 | 780 | 780 | 43,000 |
| 1996/10/07 | 795 | 795 | 780 | 780 | 5,000 |
| 1996/10/04 | 790 | 795 | 790 | 795 | 19,000 |
| 1996/10/03 | 800 | 800 | 795 | 800 | 11,000 |
| 1996/10/02 | 805 | 805 | 800 | 800 | 11,000 |
| 1996/10/01 | 819 | 819 | 802 | 802 | 45,000 |
| 1996/09/30 | 810 | 810 | 805 | 810 | 29,000 |
| 1996/09/27 | 810 | 810 | 807 | 810 | 49,000 |
| 1996/09/26 | 820 | 820 | 810 | 810 | 27,000 |
| 1996/09/25 | 786 | 800 | 786 | 800 | 70,000 |
| 1996/09/24 | 780 | 786 | 780 | 786 | 27,000 |
| 1996/09/20 | 773 | 785 | 773 | 781 | 30,000 |
| 1996/09/19 | 772 | 780 | 772 | 773 | 30,000 |
| 1996/09/18 | 773 | 773 | 763 | 768 | 43,000 |
| 1996/09/17 | 770 | 775 | 766 | 766 | 40,000 |
| 1996/09/13 | 740 | 750 | 735 | 735 | 32,000 |
| 1996/09/12 | 755 | 755 | 750 | 750 | 52,000 |
| 1996/09/11 | 759 | 759 | 751 | 755 | 16,000 |
| 1996/09/10 | 750 | 760 | 744 | 760 | 12,000 |
| 1996/09/09 | 750 | 750 | 740 | 740 | 6,000 |
| 1996/09/06 | 730 | 740 | 730 | 740 | 12,000 |
| 1996/09/05 | 730 | 750 | 730 | 750 | 8,000 |
| 1996/09/04 | 731 | 741 | 730 | 730 | 20,000 |
| 1996/09/03 | 745 | 746 | 735 | 741 | 33,000 |
| 1996/09/02 | 752 | 752 | 732 | 747 | 11,000 |
| 1996/08/30 | 779 | 779 | 751 | 752 | 21,000 |
| 1996/08/29 | 790 | 800 | 765 | 780 | 35,000 |
| 1996/08/28 | 810 | 810 | 800 | 800 | 66,000 |
| 1996/08/27 | 815 | 820 | 810 | 810 | 26,000 |
| 1996/08/26 | 820 | 820 | 811 | 811 | 54,000 |
| 1996/08/23 | 817 | 820 | 815 | 820 | 45,000 |
| 1996/08/22 | 810 | 817 | 810 | 817 | 3,000 |
| 1996/08/21 | 790 | 810 | 790 | 805 | 16,000 |
| 1996/08/20 | 770 | 800 | 770 | 790 | 44,000 |
| 1996/08/19 | 780 | 780 | 771 | 771 | 7,000 |
| 1996/08/16 | 780 | 780 | 770 | 770 | 7,000 |
| 1996/08/15 | 780 | 780 | 780 | 780 | 9,000 |
| 1996/08/14 | 780 | 780 | 780 | 780 | 19,000 |
| 1996/08/13 | 760 | 780 | 760 | 780 | 11,000 |
| 1996/08/12 | 764 | 765 | 760 | 760 | 8,000 |
| 1996/08/09 | 767 | 780 | 767 | 780 | 7,000 |
| 1996/08/08 | 765 | 765 | 765 | 765 | 24,000 |
| 1996/08/07 | 770 | 770 | 761 | 765 | 9,000 |
| 1996/08/06 | 785 | 786 | 785 | 786 | 8,000 |
| 1996/08/05 | 805 | 806 | 800 | 800 | 11,000 |
| 1996/08/02 | 806 | 806 | 805 | 805 | 7,000 |
| 1996/08/01 | 800 | 805 | 780 | 805 | 18,000 |
| 1996/07/31 | 791 | 791 | 791 | 791 | 1,000 |
| 1996/07/30 | 798 | 812 | 798 | 812 | 25,000 |
| 1996/07/29 | 841 | 841 | 828 | 828 | 19,000 |
| 1996/07/26 | 810 | 824 | 810 | 824 | 28,000 |
| 1996/07/25 | 800 | 811 | 800 | 810 | 26,000 |
| 1996/07/24 | 809 | 809 | 781 | 781 | 9,000 |
| 1996/07/23 | 820 | 820 | 801 | 810 | 14,000 |
| 1996/07/22 | 822 | 822 | 820 | 820 | 14,000 |
| 1996/07/19 | 830 | 830 | 830 | 830 | 8,000 |
| 1996/07/18 | 840 | 840 | 830 | 830 | 3,000 |
| 1996/07/17 | 830 | 830 | 820 | 820 | 5,000 |
| 1996/07/16 | 832 | 832 | 819 | 819 | 111,000 |
| 1996/07/15 | 835 | 840 | 835 | 835 | 76,000 |
| 1996/07/12 | 834 | 834 | 834 | 834 | 20,000 |
| 1996/07/11 | 835 | 835 | 834 | 834 | 18,000 |
| 1996/07/10 | 836 | 850 | 836 | 850 | 18,000 |
| 1996/07/09 | 835 | 841 | 835 | 835 | 106,000 |
| 1996/07/08 | 835 | 840 | 835 | 835 | 18,000 |
| 1996/07/05 | 824 | 840 | 824 | 840 | 235,000 |
| 1996/07/04 | 834 | 834 | 834 | 834 | 10,000 |
| 1996/07/03 | 830 | 835 | 830 | 835 | 26,000 |
| 1996/07/02 | 831 | 840 | 830 | 830 | 13,000 |
| 1996/07/01 | 840 | 840 | 831 | 831 | 20,000 |
| 1996/06/28 | 840 | 841 | 831 | 841 | 21,000 |
| 1996/06/27 | 841 | 841 | 840 | 840 | 13,000 |
| 1996/06/26 | 841 | 841 | 840 | 841 | 70,000 |
| 1996/06/25 | 850 | 853 | 850 | 853 | 21,000 |
| 1996/06/24 | 831 | 844 | 829 | 830 | 47,000 |
| 1996/06/21 | 828 | 831 | 828 | 831 | 57,000 |
| 1996/06/20 | 830 | 830 | 825 | 830 | 29,000 |
| 1996/06/19 | 825 | 835 | 821 | 821 | 45,000 |
| 1996/06/18 | 860 | 860 | 855 | 855 | 19,000 |
| 1996/06/17 | 870 | 870 | 866 | 866 | 24,000 |
| 1996/06/14 | 854 | 870 | 854 | 866 | 87,000 |
| 1996/06/13 | 850 | 854 | 844 | 854 | 4,000 |
| 1996/06/12 | 818 | 840 | 818 | 840 | 5,000 |
| 1996/06/11 | 835 | 838 | 828 | 828 | 14,000 |
| 1996/06/10 | 835 | 841 | 832 | 840 | 38,000 |
| 1996/06/07 | 840 | 840 | 830 | 839 | 37,000 |
| 1996/06/06 | 850 | 850 | 849 | 849 | 11,000 |
| 1996/06/05 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/06/04 | 830 | 850 | 830 | 850 | 20,000 |
| 1996/06/03 | 840 | 850 | 840 | 850 | 6,000 |
| 1996/05/31 | 872 | 872 | 860 | 870 | 31,000 |
| 1996/05/30 | 861 | 867 | 860 | 867 | 57,000 |
| 1996/05/29 | 870 | 870 | 855 | 860 | 11,000 |
| 1996/05/28 | 841 | 868 | 841 | 868 | 14,000 |
| 1996/05/27 | 860 | 860 | 841 | 841 | 13,000 |
| 1996/05/24 | 868 | 868 | 865 | 865 | 26,000 |
| 1996/05/23 | 852 | 852 | 848 | 848 | 38,000 |
| 1996/05/22 | 868 | 868 | 851 | 852 | 20,000 |
| 1996/05/21 | 865 | 866 | 865 | 865 | 19,000 |
| 1996/05/20 | 879 | 880 | 865 | 865 | 66,000 |
| 1996/05/17 | 897 | 897 | 870 | 870 | 31,000 |
| 1996/05/16 | 880 | 900 | 880 | 896 | 158,000 |
| 1996/05/15 | 868 | 890 | 868 | 880 | 139,000 |
| 1996/05/14 | 868 | 870 | 868 | 868 | 44,000 |
| 1996/05/13 | 880 | 880 | 875 | 880 | 73,000 |
| 1996/05/10 | 874 | 880 | 873 | 880 | 89,000 |
| 1996/05/09 | 874 | 874 | 865 | 865 | 87,000 |
| 1996/05/08 | 884 | 887 | 870 | 875 | 37,000 |
| 1996/05/07 | 890 | 894 | 880 | 887 | 82,000 |
| 1996/05/02 | 880 | 890 | 871 | 890 | 203,000 |
| 1996/05/01 | 877 | 878 | 875 | 875 | 41,000 |
| 1996/04/30 | 871 | 871 | 865 | 867 | 25,000 |
| 1996/04/26 | 870 | 880 | 869 | 880 | 49,000 |
| 1996/04/25 | 870 | 875 | 870 | 870 | 77,000 |
| 1996/04/24 | 865 | 875 | 865 | 870 | 26,000 |
| 1996/04/23 | 869 | 870 | 865 | 865 | 63,000 |
| 1996/04/22 | 879 | 879 | 869 | 873 | 24,000 |
| 1996/04/19 | 862 | 871 | 860 | 870 | 36,000 |
| 1996/04/18 | 880 | 880 | 869 | 869 | 26,000 |
| 1996/04/17 | 876 | 886 | 876 | 883 | 37,000 |
| 1996/04/16 | 890 | 890 | 875 | 886 | 65,000 |
| 1996/04/15 | 851 | 884 | 850 | 880 | 154,000 |
| 1996/04/12 | 851 | 851 | 845 | 850 | 50,000 |
| 1996/04/11 | 845 | 852 | 840 | 845 | 137,000 |
| 1996/04/10 | 854 | 855 | 847 | 854 | 38,000 |
| 1996/04/09 | 839 | 855 | 839 | 855 | 175,000 |
| 1996/04/08 | 835 | 841 | 835 | 839 | 83,000 |
| 1996/04/05 | 838 | 843 | 835 | 842 | 84,000 |
| 1996/04/04 | 835 | 840 | 830 | 835 | 40,000 |
| 1996/04/03 | 845 | 845 | 830 | 838 | 44,000 |
| 1996/04/02 | 845 | 845 | 830 | 830 | 101,000 |
| 1996/04/01 | 847 | 847 | 831 | 835 | 112,000 |
| 1996/03/29 | 830 | 848 | 830 | 838 | 198,000 |
| 1996/03/28 | 830 | 830 | 825 | 825 | 56,000 |
| 1996/03/27 | 828 | 830 | 820 | 825 | 96,000 |
| 1996/03/26 | 819 | 830 | 810 | 814 | 116,000 |
| 1996/03/25 | 810 | 820 | 810 | 815 | 39,000 |
| 1996/03/22 | 800 | 810 | 796 | 810 | 63,000 |
| 1996/03/21 | 809 | 810 | 800 | 800 | 43,000 |
| 1996/03/19 | 795 | 810 | 791 | 809 | 71,000 |
| 1996/03/18 | 803 | 803 | 794 | 794 | 28,000 |
| 1996/03/15 | 795 | 808 | 794 | 803 | 32,000 |
| 1996/03/14 | 800 | 800 | 792 | 794 | 11,000 |
| 1996/03/13 | 792 | 792 | 792 | 792 | 1,000 |
| 1996/03/12 | 807 | 810 | 795 | 810 | 32,000 |
| 1996/03/11 | 792 | 801 | 792 | 792 | 38,000 |
| 1996/03/08 | 797 | 810 | 797 | 801 | 69,000 |
| 1996/03/07 | 800 | 800 | 790 | 797 | 23,000 |
| 1996/03/06 | 811 | 812 | 802 | 812 | 45,000 |
| 1996/03/05 | 805 | 815 | 804 | 815 | 54,000 |
| 1996/03/04 | 815 | 815 | 800 | 802 | 28,000 |
| 1996/03/01 | 784 | 815 | 780 | 815 | 45,000 |
| 1996/02/29 | 790 | 790 | 785 | 785 | 25,000 |
| 1996/02/28 | 789 | 790 | 788 | 788 | 53,000 |
| 1996/02/27 | 792 | 793 | 789 | 789 | 50,000 |
| 1996/02/26 | 799 | 800 | 783 | 789 | 227,000 |
| 1996/02/23 | 810 | 810 | 791 | 791 | 58,000 |
| 1996/02/22 | 800 | 803 | 799 | 800 | 47,000 |
| 1996/02/21 | 805 | 810 | 800 | 800 | 133,000 |
| 1996/02/20 | 831 | 831 | 805 | 805 | 46,000 |
| 1996/02/19 | 833 | 833 | 829 | 830 | 67,000 |
| 1996/02/16 | 824 | 825 | 817 | 823 | 214,000 |
| 1996/02/15 | 814 | 823 | 809 | 817 | 333,000 |
| 1996/02/14 | 801 | 819 | 800 | 804 | 112,000 |
| 1996/02/13 | 810 | 819 | 800 | 800 | 213,000 |
| 1996/02/09 | 819 | 819 | 810 | 810 | 119,000 |
| 1996/02/08 | 824 | 824 | 815 | 820 | 39,000 |
| 1996/02/07 | 810 | 825 | 810 | 825 | 88,000 |
| 1996/02/06 | 800 | 810 | 800 | 810 | 107,000 |
| 1996/02/05 | 805 | 810 | 800 | 810 | 97,000 |
| 1996/02/02 | 808 | 832 | 808 | 825 | 164,000 |
| 1996/02/01 | 810 | 815 | 800 | 809 | 327,000 |
| 1996/01/31 | 762 | 820 | 762 | 800 | 945,000 |
| 1996/01/30 | 756 | 762 | 755 | 757 | 193,000 |
| 1996/01/29 | 760 | 762 | 751 | 755 | 434,000 |
| 1996/01/26 | 725 | 725 | 712 | 720 | 37,000 |
| 1996/01/25 | 727 | 730 | 726 | 726 | 32,000 |
| 1996/01/24 | 723 | 725 | 721 | 725 | 16,000 |
| 1996/01/23 | 730 | 737 | 721 | 725 | 10,000 |
| 1996/01/22 | 739 | 739 | 730 | 730 | 18,000 |
| 1996/01/19 | 722 | 730 | 722 | 730 | 14,000 |
| 1996/01/18 | 741 | 741 | 720 | 720 | 22,000 |
| 1996/01/17 | 740 | 742 | 735 | 735 | 20,000 |
| 1996/01/16 | 730 | 730 | 722 | 730 | 57,000 |
| 1996/01/12 | 740 | 740 | 720 | 720 | 30,000 |
| 1996/01/11 | 720 | 749 | 720 | 749 | 24,000 |
| 1996/01/10 | 711 | 725 | 710 | 715 | 108,000 |
| 1996/01/09 | 720 | 720 | 710 | 710 | 40,000 |
| 1996/01/08 | 739 | 740 | 730 | 730 | 12,000 |
| 1996/01/05 | 736 | 740 | 735 | 740 | 18,000 |
| 1996/01/04 | 740 | 740 | 740 | 740 | 19,000 |