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 |
---|---|---|---|---|---|
2003/12/30 | 750 | 766 | 750 | 763 | 110,000 |
2003/12/29 | 734 | 744 | 725 | 743 | 119,000 |
2003/12/26 | 725 | 734 | 724 | 728 | 87,000 |
2003/12/25 | 744 | 744 | 720 | 728 | 194,000 |
2003/12/24 | 724 | 740 | 722 | 740 | 156,000 |
2003/12/22 | 741 | 746 | 722 | 732 | 177,000 |
2003/12/19 | 762 | 763 | 730 | 747 | 144,000 |
2003/12/18 | 753 | 757 | 747 | 754 | 72,000 |
2003/12/17 | 760 | 765 | 757 | 758 | 59,000 |
2003/12/16 | 774 | 774 | 760 | 760 | 101,000 |
2003/12/15 | 760 | 777 | 756 | 765 | 155,000 |
2003/12/12 | 741 | 743 | 734 | 740 | 220,000 |
2003/12/11 | 725 | 731 | 715 | 719 | 81,000 |
2003/12/10 | 732 | 740 | 719 | 722 | 82,000 |
2003/12/09 | 730 | 743 | 730 | 742 | 64,000 |
2003/12/08 | 763 | 763 | 730 | 730 | 209,000 |
2003/12/05 | 766 | 772 | 763 | 768 | 54,000 |
2003/12/04 | 766 | 775 | 760 | 772 | 210,000 |
2003/12/03 | 786 | 796 | 773 | 775 | 162,000 |
2003/12/02 | 793 | 795 | 780 | 781 | 75,000 |
2003/12/01 | 789 | 797 | 775 | 792 | 101,000 |
2003/11/28 | 789 | 808 | 789 | 799 | 112,000 |
2003/11/27 | 816 | 816 | 789 | 789 | 90,000 |
2003/11/26 | 816 | 816 | 803 | 807 | 66,000 |
2003/11/25 | 782 | 824 | 780 | 785 | 95,000 |
2003/11/21 | 789 | 790 | 772 | 772 | 43,000 |
2003/11/20 | 768 | 781 | 765 | 780 | 77,000 |
2003/11/19 | 775 | 780 | 759 | 778 | 55,000 |
2003/11/18 | 768 | 788 | 766 | 779 | 176,000 |
2003/11/17 | 830 | 830 | 777 | 778 | 143,000 |
2003/11/14 | 843 | 843 | 833 | 837 | 69,000 |
2003/11/13 | 851 | 853 | 841 | 843 | 92,000 |
2003/11/12 | 855 | 861 | 846 | 861 | 184,000 |
2003/11/11 | 869 | 869 | 846 | 861 | 139,000 |
2003/11/10 | 870 | 880 | 859 | 880 | 188,000 |
2003/11/07 | 870 | 889 | 870 | 879 | 148,000 |
2003/11/06 | 879 | 879 | 870 | 871 | 104,000 |
2003/11/05 | 892 | 892 | 872 | 879 | 62,000 |
2003/11/04 | 892 | 902 | 890 | 891 | 90,000 |
2003/10/31 | 900 | 903 | 887 | 888 | 73,000 |
2003/10/30 | 920 | 920 | 887 | 907 | 83,000 |
2003/10/29 | 884 | 935 | 875 | 913 | 482,000 |
2003/10/28 | 858 | 889 | 850 | 883 | 267,000 |
2003/10/27 | 828 | 867 | 822 | 867 | 214,000 |
2003/10/24 | 825 | 830 | 810 | 828 | 197,000 |
2003/10/23 | 841 | 841 | 817 | 822 | 342,000 |
2003/10/22 | 840 | 848 | 833 | 840 | 204,000 |
2003/10/21 | 857 | 858 | 841 | 841 | 107,000 |
2003/10/20 | 850 | 855 | 844 | 855 | 119,000 |
2003/10/17 | 831 | 853 | 828 | 850 | 160,000 |
2003/10/16 | 836 | 836 | 820 | 831 | 117,000 |
2003/10/15 | 836 | 846 | 828 | 828 | 265,000 |
2003/10/14 | 837 | 837 | 825 | 826 | 105,000 |
2003/10/10 | 855 | 857 | 837 | 837 | 256,000 |
2003/10/09 | 839 | 863 | 811 | 858 | 291,000 |
2003/10/08 | 846 | 853 | 830 | 843 | 138,000 |
2003/10/07 | 854 | 865 | 842 | 847 | 124,000 |
2003/10/06 | 852 | 864 | 850 | 860 | 228,000 |
2003/10/03 | 832 | 852 | 831 | 852 | 205,000 |
2003/10/02 | 828 | 861 | 820 | 852 | 1,013,000 |
2003/10/01 | 780 | 823 | 780 | 818 | 792,000 |
2003/09/30 | 750 | 776 | 748 | 775 | 562,000 |
2003/09/29 | 740 | 740 | 732 | 738 | 53,000 |
2003/09/26 | 728 | 740 | 727 | 740 | 127,000 |
2003/09/25 | 736 | 740 | 722 | 737 | 125,000 |
2003/09/24 | 737 | 770 | 721 | 736 | 250,000 |
2003/09/22 | 765 | 769 | 734 | 737 | 149,000 |
2003/09/19 | 741 | 767 | 735 | 764 | 217,000 |
2003/09/18 | 756 | 761 | 728 | 742 | 154,000 |
2003/09/17 | 761 | 765 | 754 | 761 | 206,000 |
2003/09/16 | 760 | 760 | 750 | 753 | 341,000 |
2003/09/12 | 719 | 763 | 719 | 750 | 338,000 |
2003/09/11 | 726 | 745 | 711 | 719 | 326,000 |
2003/09/10 | 720 | 726 | 717 | 719 | 76,000 |
2003/09/09 | 721 | 729 | 716 | 725 | 162,000 |
2003/09/08 | 720 | 722 | 710 | 714 | 78,000 |
2003/09/05 | 725 | 728 | 706 | 720 | 94,000 |
2003/09/04 | 731 | 741 | 726 | 726 | 73,000 |
2003/09/03 | 763 | 769 | 740 | 741 | 107,000 |
2003/09/02 | 765 | 765 | 741 | 757 | 120,000 |
2003/09/01 | 771 | 777 | 768 | 771 | 79,000 |
2003/08/29 | 754 | 773 | 748 | 767 | 206,000 |
2003/08/28 | 746 | 746 | 721 | 744 | 201,000 |
2003/08/27 | 767 | 768 | 752 | 753 | 259,000 |
2003/08/26 | 767 | 779 | 755 | 769 | 229,000 |
2003/08/25 | 740 | 780 | 736 | 767 | 513,000 |
2003/08/22 | 730 | 735 | 730 | 734 | 186,000 |
2003/08/21 | 721 | 732 | 718 | 732 | 192,000 |
2003/08/20 | 719 | 722 | 715 | 722 | 116,000 |
2003/08/19 | 730 | 730 | 717 | 719 | 193,000 |
2003/08/18 | 725 | 725 | 715 | 718 | 89,000 |
2003/08/15 | 725 | 733 | 717 | 717 | 113,000 |
2003/08/14 | 730 | 732 | 725 | 725 | 208,000 |
2003/08/13 | 729 | 735 | 729 | 731 | 407,000 |
2003/08/12 | 693 | 715 | 690 | 715 | 387,000 |
2003/08/11 | 665 | 689 | 665 | 687 | 376,000 |
2003/08/08 | 671 | 671 | 661 | 663 | 72,000 |
2003/08/07 | 676 | 677 | 669 | 671 | 135,000 |
2003/08/06 | 674 | 674 | 667 | 673 | 142,000 |
2003/08/05 | 706 | 707 | 657 | 675 | 212,000 |
2003/08/04 | 724 | 729 | 714 | 714 | 245,000 |
2003/08/01 | 720 | 723 | 718 | 719 | 199,000 |
2003/07/31 | 721 | 725 | 716 | 718 | 258,000 |
2003/07/30 | 722 | 734 | 720 | 731 | 153,000 |
2003/07/29 | 730 | 738 | 728 | 730 | 176,000 |
2003/07/28 | 718 | 734 | 716 | 733 | 318,000 |
2003/07/25 | 706 | 711 | 706 | 709 | 381,000 |
2003/07/24 | 673 | 710 | 673 | 705 | 522,000 |
2003/07/23 | 650 | 672 | 646 | 672 | 377,000 |
2003/07/22 | 641 | 651 | 641 | 648 | 136,000 |
2003/07/18 | 644 | 655 | 628 | 644 | 444,000 |
2003/07/17 | 671 | 675 | 661 | 666 | 177,000 |
2003/07/16 | 715 | 715 | 700 | 701 | 180,000 |
2003/07/15 | 705 | 730 | 702 | 715 | 243,000 |
2003/07/14 | 700 | 713 | 700 | 706 | 146,000 |
2003/07/11 | 730 | 730 | 700 | 703 | 203,000 |
2003/07/10 | 715 | 753 | 715 | 742 | 501,000 |
2003/07/09 | 701 | 711 | 697 | 710 | 458,000 |
2003/07/08 | 688 | 700 | 679 | 700 | 314,000 |
2003/07/07 | 657 | 676 | 657 | 672 | 143,000 |
2003/07/04 | 644 | 657 | 642 | 656 | 280,000 |
2003/07/03 | 703 | 705 | 665 | 674 | 498,000 |
2003/07/02 | 682 | 710 | 676 | 698 | 1,189,000 |
2003/07/01 | 590 | 672 | 590 | 672 | 1,445,000 |
2003/06/30 | 565 | 580 | 561 | 572 | 692,000 |
2003/06/27 | 550 | 560 | 550 | 560 | 460,000 |
2003/06/26 | 550 | 550 | 544 | 547 | 392,000 |
2003/06/25 | 550 | 554 | 540 | 540 | 865,000 |
2003/06/24 | 517 | 543 | 513 | 540 | 1,034,000 |
2003/06/23 | 530 | 530 | 507 | 507 | 207,000 |
2003/06/20 | 502 | 515 | 502 | 510 | 144,000 |
2003/06/19 | 510 | 515 | 508 | 508 | 142,000 |
2003/06/18 | 512 | 518 | 508 | 510 | 238,000 |
2003/06/17 | 513 | 520 | 502 | 512 | 330,000 |
2003/06/16 | 502 | 509 | 501 | 508 | 298,000 |
2003/06/13 | 485 | 492 | 485 | 492 | 506,000 |
2003/06/12 | 484 | 489 | 484 | 485 | 67,000 |
2003/06/11 | 480 | 490 | 479 | 481 | 152,000 |
2003/06/10 | 486 | 486 | 477 | 479 | 171,000 |
2003/06/09 | 481 | 497 | 480 | 491 | 151,000 |
2003/06/06 | 467 | 475 | 467 | 475 | 164,000 |
2003/06/05 | 470 | 472 | 462 | 467 | 344,000 |
2003/06/04 | 484 | 487 | 465 | 465 | 210,000 |
2003/06/03 | 501 | 502 | 489 | 489 | 84,000 |
2003/06/02 | 506 | 506 | 498 | 498 | 97,000 |
2003/05/30 | 510 | 510 | 502 | 502 | 34,000 |
2003/05/29 | 511 | 511 | 504 | 510 | 53,000 |
2003/05/28 | 501 | 510 | 501 | 503 | 92,000 |
2003/05/27 | 501 | 506 | 497 | 501 | 92,000 |
2003/05/26 | 508 | 517 | 501 | 501 | 90,000 |
2003/05/23 | 505 | 508 | 501 | 504 | 55,000 |
2003/05/22 | 510 | 510 | 503 | 508 | 37,000 |
2003/05/21 | 502 | 510 | 502 | 510 | 89,000 |
2003/05/20 | 498 | 514 | 498 | 512 | 114,000 |
2003/05/19 | 520 | 520 | 497 | 498 | 329,000 |
2003/05/16 | 525 | 525 | 520 | 520 | 69,000 |
2003/05/15 | 531 | 536 | 526 | 527 | 114,000 |
2003/05/14 | 542 | 542 | 526 | 531 | 123,000 |
2003/05/13 | 528 | 544 | 528 | 543 | 144,000 |
2003/05/12 | 540 | 542 | 528 | 528 | 129,000 |
2003/05/09 | 522 | 535 | 520 | 528 | 169,000 |
2003/05/08 | 543 | 550 | 519 | 519 | 263,000 |
2003/05/07 | 544 | 559 | 540 | 553 | 232,000 |
2003/05/06 | 545 | 548 | 540 | 544 | 135,000 |
2003/05/02 | 533 | 542 | 529 | 542 | 200,000 |
2003/05/01 | 527 | 533 | 525 | 533 | 220,000 |
2003/04/30 | 516 | 528 | 516 | 525 | 249,000 |
2003/04/28 | 517 | 518 | 511 | 515 | 134,000 |
2003/04/25 | 513 | 515 | 503 | 508 | 104,000 |
2003/04/24 | 514 | 516 | 503 | 503 | 94,000 |
2003/04/23 | 507 | 520 | 506 | 516 | 42,000 |
2003/04/22 | 525 | 532 | 500 | 501 | 240,000 |
2003/04/21 | 514 | 524 | 508 | 524 | 124,000 |
2003/04/18 | 510 | 515 | 504 | 504 | 145,000 |
2003/04/17 | 497 | 505 | 497 | 500 | 36,000 |
2003/04/16 | 495 | 499 | 495 | 495 | 133,000 |
2003/04/15 | 510 | 511 | 494 | 494 | 290,000 |
2003/04/14 | 523 | 523 | 507 | 511 | 76,000 |
2003/04/11 | 515 | 522 | 515 | 520 | 67,000 |
2003/04/10 | 520 | 520 | 508 | 515 | 33,000 |
2003/04/09 | 522 | 525 | 516 | 524 | 70,000 |
2003/04/08 | 520 | 525 | 517 | 521 | 78,000 |
2003/04/07 | 510 | 529 | 510 | 529 | 44,000 |
2003/04/04 | 520 | 528 | 516 | 519 | 67,000 |
2003/04/03 | 528 | 531 | 524 | 524 | 204,000 |
2003/04/02 | 518 | 531 | 515 | 531 | 248,000 |
2003/04/01 | 502 | 510 | 501 | 510 | 128,000 |
2003/03/31 | 528 | 530 | 499 | 501 | 293,000 |
2003/03/28 | 499 | 518 | 499 | 518 | 634,000 |
2003/03/27 | 490 | 496 | 487 | 494 | 384,000 |
2003/03/26 | 489 | 490 | 485 | 490 | 27,000 |
2003/03/25 | 489 | 489 | 484 | 485 | 67,000 |
2003/03/24 | 481 | 492 | 481 | 490 | 113,000 |
2003/03/20 | 468 | 484 | 461 | 469 | 160,000 |
2003/03/19 | 488 | 488 | 478 | 478 | 26,000 |
2003/03/18 | 484 | 495 | 484 | 490 | 133,000 |
2003/03/17 | 482 | 484 | 475 | 484 | 67,000 |
2003/03/14 | 486 | 486 | 473 | 479 | 209,000 |
2003/03/13 | 471 | 480 | 471 | 471 | 55,000 |
2003/03/12 | 465 | 466 | 462 | 465 | 177,000 |
2003/03/11 | 465 | 470 | 460 | 465 | 204,000 |
2003/03/10 | 480 | 485 | 465 | 465 | 123,000 |
2003/03/07 | 500 | 505 | 486 | 490 | 93,000 |
2003/03/06 | 504 | 510 | 500 | 509 | 97,000 |
2003/03/05 | 517 | 517 | 500 | 509 | 58,000 |
2003/03/04 | 520 | 520 | 505 | 517 | 76,000 |
2003/03/03 | 505 | 505 | 502 | 505 | 22,000 |
2003/02/28 | 500 | 510 | 490 | 495 | 154,000 |
2003/02/27 | 482 | 487 | 478 | 486 | 44,000 |
2003/02/26 | 476 | 480 | 472 | 472 | 72,000 |
2003/02/25 | 473 | 473 | 464 | 466 | 55,000 |
2003/02/24 | 465 | 480 | 463 | 463 | 53,000 |
2003/02/21 | 490 | 491 | 465 | 475 | 136,000 |
2003/02/20 | 511 | 512 | 495 | 495 | 86,000 |
2003/02/19 | 500 | 516 | 500 | 513 | 181,000 |
2003/02/18 | 490 | 499 | 487 | 499 | 115,000 |
2003/02/17 | 487 | 490 | 484 | 487 | 147,000 |
2003/02/14 | 481 | 487 | 480 | 484 | 239,000 |
2003/02/13 | 454 | 475 | 454 | 467 | 196,000 |
2003/02/12 | 441 | 460 | 441 | 452 | 179,000 |
2003/02/10 | 430 | 441 | 426 | 439 | 121,000 |
2003/02/07 | 433 | 434 | 427 | 429 | 67,000 |
2003/02/06 | 431 | 431 | 428 | 428 | 37,000 |
2003/02/05 | 426 | 445 | 426 | 430 | 211,000 |
2003/02/04 | 415 | 429 | 415 | 426 | 104,000 |
2003/02/03 | 396 | 416 | 395 | 414 | 139,000 |
2003/01/31 | 382 | 396 | 382 | 391 | 119,000 |
2003/01/30 | 394 | 395 | 389 | 389 | 68,000 |
2003/01/29 | 411 | 411 | 399 | 399 | 77,000 |
2003/01/28 | 416 | 420 | 412 | 412 | 53,000 |
2003/01/27 | 429 | 430 | 419 | 429 | 118,000 |
2003/01/24 | 414 | 420 | 410 | 419 | 137,000 |
2003/01/23 | 414 | 419 | 409 | 410 | 99,000 |
2003/01/22 | 419 | 419 | 406 | 414 | 136,000 |
2003/01/21 | 411 | 418 | 411 | 418 | 133,000 |
2003/01/20 | 402 | 416 | 402 | 407 | 136,000 |
2003/01/17 | 416 | 419 | 405 | 406 | 140,000 |
2003/01/16 | 424 | 424 | 413 | 416 | 169,000 |
2003/01/15 | 433 | 435 | 423 | 423 | 205,000 |
2003/01/14 | 398 | 423 | 395 | 422 | 388,000 |
2003/01/10 | 380 | 389 | 373 | 388 | 351,000 |
2003/01/09 | 337 | 342 | 337 | 340 | 24,000 |
2003/01/08 | 351 | 355 | 347 | 347 | 31,000 |
2003/01/07 | 366 | 370 | 356 | 361 | 41,000 |
2003/01/06 | 360 | 365 | 360 | 365 | 22,000 |