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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,229 | 1,249 | 1,229 | 1,240 | 127,300 |
| 2004/12/29 | 1,213 | 1,240 | 1,210 | 1,228 | 191,400 |
| 2004/12/28 | 1,197 | 1,216 | 1,197 | 1,212 | 110,000 |
| 2004/12/27 | 1,200 | 1,218 | 1,190 | 1,199 | 278,800 |
| 2004/12/24 | 1,193 | 1,222 | 1,190 | 1,198 | 214,500 |
| 2004/12/22 | 1,175 | 1,194 | 1,170 | 1,193 | 326,900 |
| 2004/12/21 | 1,145 | 1,167 | 1,141 | 1,166 | 288,000 |
| 2004/12/20 | 1,145 | 1,147 | 1,123 | 1,125 | 116,300 |
| 2004/12/17 | 1,136 | 1,157 | 1,133 | 1,135 | 120,900 |
| 2004/12/16 | 1,145 | 1,157 | 1,122 | 1,137 | 243,200 |
| 2004/12/15 | 1,121 | 1,140 | 1,121 | 1,133 | 119,200 |
| 2004/12/14 | 1,100 | 1,117 | 1,097 | 1,115 | 119,500 |
| 2004/12/13 | 1,111 | 1,120 | 1,098 | 1,114 | 117,300 |
| 2004/12/10 | 1,089 | 1,118 | 1,075 | 1,116 | 352,500 |
| 2004/12/09 | 1,120 | 1,120 | 1,095 | 1,101 | 412,200 |
| 2004/12/08 | 1,130 | 1,130 | 1,106 | 1,125 | 185,100 |
| 2004/12/07 | 1,139 | 1,146 | 1,128 | 1,130 | 196,800 |
| 2004/12/06 | 1,170 | 1,172 | 1,152 | 1,153 | 112,100 |
| 2004/12/03 | 1,165 | 1,168 | 1,155 | 1,162 | 131,800 |
| 2004/12/02 | 1,178 | 1,188 | 1,149 | 1,149 | 206,300 |
| 2004/12/01 | 1,173 | 1,173 | 1,132 | 1,139 | 513,700 |
| 2004/11/30 | 1,207 | 1,208 | 1,185 | 1,193 | 108,300 |
| 2004/11/29 | 1,205 | 1,221 | 1,205 | 1,212 | 71,000 |
| 2004/11/26 | 1,224 | 1,224 | 1,194 | 1,203 | 121,000 |
| 2004/11/25 | 1,209 | 1,228 | 1,201 | 1,216 | 146,200 |
| 2004/11/24 | 1,194 | 1,224 | 1,191 | 1,206 | 193,000 |
| 2004/11/22 | 1,218 | 1,218 | 1,189 | 1,190 | 92,700 |
| 2004/11/19 | 1,239 | 1,239 | 1,218 | 1,225 | 88,900 |
| 2004/11/18 | 1,250 | 1,260 | 1,230 | 1,232 | 104,900 |
| 2004/11/17 | 1,250 | 1,265 | 1,248 | 1,249 | 384,500 |
| 2004/11/16 | 1,270 | 1,275 | 1,250 | 1,269 | 345,400 |
| 2004/11/15 | 1,257 | 1,267 | 1,256 | 1,264 | 292,600 |
| 2004/11/12 | 1,245 | 1,256 | 1,233 | 1,256 | 265,100 |
| 2004/11/11 | 1,240 | 1,248 | 1,232 | 1,245 | 546,800 |
| 2004/11/10 | 1,227 | 1,237 | 1,224 | 1,231 | 163,400 |
| 2004/11/09 | 1,222 | 1,228 | 1,211 | 1,226 | 235,000 |
| 2004/11/08 | 1,220 | 1,231 | 1,217 | 1,224 | 237,800 |
| 2004/11/05 | 1,226 | 1,237 | 1,210 | 1,218 | 230,400 |
| 2004/11/04 | 1,248 | 1,248 | 1,215 | 1,217 | 182,600 |
| 2004/11/02 | 1,217 | 1,242 | 1,202 | 1,236 | 229,100 |
| 2004/11/01 | 1,205 | 1,215 | 1,169 | 1,207 | 169,400 |
| 2004/10/29 | 1,209 | 1,228 | 1,205 | 1,208 | 421,700 |
| 2004/10/28 | 1,257 | 1,267 | 1,218 | 1,232 | 394,600 |
| 2004/10/27 | 1,265 | 1,270 | 1,232 | 1,251 | 309,000 |
| 2004/10/26 | 1,228 | 1,280 | 1,211 | 1,270 | 383,500 |
| 2004/10/25 | 1,208 | 1,274 | 1,198 | 1,241 | 716,000 |
| 2004/10/22 | 1,184 | 1,209 | 1,171 | 1,208 | 182,700 |
| 2004/10/21 | 1,201 | 1,205 | 1,182 | 1,190 | 105,500 |
| 2004/10/20 | 1,216 | 1,229 | 1,198 | 1,210 | 121,300 |
| 2004/10/19 | 1,220 | 1,240 | 1,216 | 1,230 | 168,700 |
| 2004/10/18 | 1,230 | 1,237 | 1,220 | 1,221 | 147,900 |
| 2004/10/15 | 1,224 | 1,245 | 1,220 | 1,226 | 519,000 |
| 2004/10/14 | 1,241 | 1,241 | 1,230 | 1,235 | 309,300 |
| 2004/10/13 | 1,238 | 1,243 | 1,235 | 1,240 | 253,600 |
| 2004/10/12 | 1,231 | 1,238 | 1,229 | 1,231 | 307,500 |
| 2004/10/08 | 1,219 | 1,223 | 1,206 | 1,220 | 206,600 |
| 2004/10/07 | 1,205 | 1,221 | 1,203 | 1,212 | 378,400 |
| 2004/10/06 | 1,180 | 1,200 | 1,180 | 1,199 | 259,500 |
| 2004/10/05 | 1,213 | 1,213 | 1,171 | 1,189 | 313,100 |
| 2004/10/04 | 1,219 | 1,234 | 1,207 | 1,212 | 217,900 |
| 2004/10/01 | 1,191 | 1,208 | 1,173 | 1,207 | 180,800 |
| 2004/09/30 | 1,153 | 1,192 | 1,153 | 1,171 | 380,000 |
| 2004/09/29 | 1,174 | 1,189 | 1,166 | 1,173 | 180,100 |
| 2004/09/28 | 1,201 | 1,209 | 1,178 | 1,194 | 299,400 |
| 2004/09/27 | 1,237 | 1,238 | 1,200 | 1,219 | 217,200 |
| 2004/09/24 | 1,228 | 1,237 | 1,205 | 1,237 | 175,300 |
| 2004/09/22 | 1,248 | 1,248 | 1,215 | 1,246 | 181,900 |
| 2004/09/21 | 1,255 | 1,256 | 1,228 | 1,242 | 349,000 |
| 2004/09/17 | 1,227 | 1,267 | 1,209 | 1,264 | 489,400 |
| 2004/09/16 | 1,190 | 1,230 | 1,187 | 1,222 | 556,500 |
| 2004/09/15 | 1,205 | 1,206 | 1,170 | 1,179 | 81,800 |
| 2004/09/14 | 1,188 | 1,209 | 1,178 | 1,205 | 183,900 |
| 2004/09/13 | 1,180 | 1,200 | 1,167 | 1,198 | 312,000 |
| 2004/09/10 | 1,190 | 1,193 | 1,181 | 1,187 | 347,200 |
| 2004/09/09 | 1,169 | 1,193 | 1,162 | 1,185 | 149,400 |
| 2004/09/08 | 1,174 | 1,192 | 1,168 | 1,179 | 169,900 |
| 2004/09/07 | 1,184 | 1,195 | 1,165 | 1,182 | 204,500 |
| 2004/09/06 | 1,180 | 1,204 | 1,160 | 1,190 | 134,300 |
| 2004/09/03 | 1,207 | 1,208 | 1,170 | 1,190 | 156,500 |
| 2004/09/02 | 1,192 | 1,208 | 1,187 | 1,208 | 165,700 |
| 2004/09/01 | 1,197 | 1,214 | 1,195 | 1,202 | 219,700 |
| 2004/08/31 | 1,178 | 1,210 | 1,167 | 1,196 | 445,600 |
| 2004/08/30 | 1,154 | 1,180 | 1,153 | 1,179 | 212,200 |
| 2004/08/27 | 1,147 | 1,158 | 1,142 | 1,154 | 166,300 |
| 2004/08/26 | 1,141 | 1,150 | 1,141 | 1,146 | 131,800 |
| 2004/08/25 | 1,153 | 1,160 | 1,130 | 1,149 | 105,400 |
| 2004/08/24 | 1,140 | 1,153 | 1,134 | 1,152 | 104,900 |
| 2004/08/23 | 1,149 | 1,153 | 1,135 | 1,147 | 99,400 |
| 2004/08/20 | 1,133 | 1,152 | 1,130 | 1,145 | 68,800 |
| 2004/08/19 | 1,144 | 1,148 | 1,125 | 1,146 | 110,300 |
| 2004/08/18 | 1,120 | 1,140 | 1,115 | 1,140 | 160,400 |
| 2004/08/17 | 1,138 | 1,150 | 1,112 | 1,134 | 150,600 |
| 2004/08/16 | 1,158 | 1,158 | 1,093 | 1,128 | 192,900 |
| 2004/08/13 | 1,155 | 1,163 | 1,128 | 1,160 | 245,800 |
| 2004/08/12 | 1,144 | 1,165 | 1,135 | 1,158 | 162,100 |
| 2004/08/11 | 1,135 | 1,160 | 1,126 | 1,144 | 109,300 |
| 2004/08/10 | 1,135 | 1,145 | 1,112 | 1,139 | 232,800 |
| 2004/08/09 | 1,120 | 1,143 | 1,101 | 1,135 | 269,700 |
| 2004/08/06 | 1,075 | 1,144 | 1,075 | 1,143 | 468,000 |
| 2004/08/05 | 1,095 | 1,114 | 1,084 | 1,113 | 424,700 |
| 2004/08/04 | 1,109 | 1,132 | 1,070 | 1,103 | 537,100 |
| 2004/08/03 | 1,141 | 1,145 | 1,100 | 1,109 | 327,600 |
| 2004/08/02 | 1,115 | 1,175 | 1,115 | 1,140 | 345,300 |
| 2004/07/30 | 1,090 | 1,129 | 1,082 | 1,099 | 360,000 |
| 2004/07/29 | 1,110 | 1,110 | 1,070 | 1,082 | 480,000 |
| 2004/07/28 | 1,152 | 1,152 | 1,100 | 1,123 | 365,000 |
| 2004/07/27 | 1,155 | 1,160 | 1,118 | 1,134 | 290,000 |
| 2004/07/26 | 1,140 | 1,163 | 1,140 | 1,157 | 164,000 |
| 2004/07/23 | 1,197 | 1,197 | 1,180 | 1,180 | 144,000 |
| 2004/07/22 | 1,199 | 1,205 | 1,190 | 1,195 | 390,000 |
| 2004/07/21 | 1,199 | 1,220 | 1,199 | 1,213 | 529,000 |
| 2004/07/20 | 1,166 | 1,179 | 1,158 | 1,179 | 314,000 |
| 2004/07/16 | 1,183 | 1,189 | 1,165 | 1,183 | 285,000 |
| 2004/07/15 | 1,210 | 1,215 | 1,180 | 1,183 | 300,000 |
| 2004/07/14 | 1,230 | 1,230 | 1,190 | 1,190 | 372,000 |
| 2004/07/13 | 1,210 | 1,220 | 1,196 | 1,201 | 659,000 |
| 2004/07/12 | 1,169 | 1,195 | 1,155 | 1,192 | 555,000 |
| 2004/07/09 | 1,109 | 1,130 | 1,099 | 1,129 | 737,000 |
| 2004/07/08 | 1,135 | 1,140 | 1,101 | 1,101 | 914,000 |
| 2004/07/07 | 1,132 | 1,149 | 1,128 | 1,136 | 842,000 |
| 2004/07/06 | 1,201 | 1,215 | 1,171 | 1,172 | 595,000 |
| 2004/07/05 | 1,249 | 1,249 | 1,209 | 1,221 | 305,000 |
| 2004/07/02 | 1,245 | 1,245 | 1,205 | 1,229 | 457,000 |
| 2004/07/01 | 1,285 | 1,295 | 1,252 | 1,255 | 509,000 |
| 2004/06/30 | 1,268 | 1,283 | 1,237 | 1,276 | 901,000 |
| 2004/06/29 | 1,278 | 1,280 | 1,245 | 1,259 | 896,000 |
| 2004/06/28 | 1,270 | 1,289 | 1,255 | 1,285 | 818,000 |
| 2004/06/25 | 1,309 | 1,309 | 1,278 | 1,290 | 688,000 |
| 2004/06/24 | 1,300 | 1,327 | 1,297 | 1,317 | 275,000 |
| 2004/06/23 | 1,310 | 1,310 | 1,275 | 1,290 | 122,000 |
| 2004/06/22 | 1,301 | 1,306 | 1,268 | 1,290 | 240,000 |
| 2004/06/21 | 1,295 | 1,318 | 1,287 | 1,301 | 318,000 |
| 2004/06/18 | 1,320 | 1,324 | 1,285 | 1,295 | 304,000 |
| 2004/06/17 | 1,335 | 1,336 | 1,321 | 1,327 | 185,000 |
| 2004/06/16 | 1,321 | 1,350 | 1,321 | 1,337 | 231,000 |
| 2004/06/15 | 1,341 | 1,341 | 1,310 | 1,321 | 258,000 |
| 2004/06/14 | 1,350 | 1,369 | 1,337 | 1,341 | 359,000 |
| 2004/06/11 | 1,346 | 1,350 | 1,330 | 1,343 | 771,000 |
| 2004/06/10 | 1,298 | 1,310 | 1,290 | 1,306 | 747,000 |
| 2004/06/09 | 1,270 | 1,300 | 1,268 | 1,290 | 265,000 |
| 2004/06/08 | 1,261 | 1,290 | 1,261 | 1,272 | 246,000 |
| 2004/06/07 | 1,250 | 1,274 | 1,249 | 1,258 | 294,000 |
| 2004/06/04 | 1,242 | 1,260 | 1,230 | 1,253 | 244,000 |
| 2004/06/03 | 1,271 | 1,275 | 1,230 | 1,242 | 355,000 |
| 2004/06/02 | 1,275 | 1,280 | 1,259 | 1,270 | 527,000 |
| 2004/06/01 | 1,240 | 1,285 | 1,235 | 1,263 | 906,000 |
| 2004/05/31 | 1,190 | 1,247 | 1,187 | 1,236 | 1,451,000 |
| 2004/05/28 | 1,141 | 1,202 | 1,113 | 1,170 | 780,000 |
| 2004/05/27 | 1,169 | 1,175 | 1,125 | 1,134 | 311,000 |
| 2004/05/26 | 1,175 | 1,186 | 1,162 | 1,171 | 231,000 |
| 2004/05/25 | 1,196 | 1,196 | 1,164 | 1,166 | 98,000 |
| 2004/05/24 | 1,195 | 1,195 | 1,168 | 1,179 | 341,000 |
| 2004/05/21 | 1,174 | 1,188 | 1,144 | 1,175 | 167,000 |
| 2004/05/20 | 1,170 | 1,201 | 1,168 | 1,175 | 148,000 |
| 2004/05/19 | 1,170 | 1,234 | 1,152 | 1,208 | 313,000 |
| 2004/05/18 | 1,113 | 1,160 | 1,113 | 1,131 | 264,000 |
| 2004/05/17 | 1,190 | 1,205 | 1,098 | 1,108 | 369,000 |
| 2004/05/14 | 1,218 | 1,238 | 1,183 | 1,185 | 375,000 |
| 2004/05/13 | 1,259 | 1,270 | 1,217 | 1,238 | 490,000 |
| 2004/05/12 | 1,250 | 1,300 | 1,250 | 1,299 | 347,000 |
| 2004/05/11 | 1,204 | 1,253 | 1,198 | 1,237 | 483,000 |
| 2004/05/10 | 1,307 | 1,311 | 1,212 | 1,226 | 441,000 |
| 2004/05/07 | 1,340 | 1,360 | 1,314 | 1,339 | 322,000 |
| 2004/05/06 | 1,385 | 1,390 | 1,330 | 1,360 | 406,000 |
| 2004/04/30 | 1,371 | 1,402 | 1,360 | 1,395 | 661,000 |
| 2004/04/28 | 1,381 | 1,403 | 1,365 | 1,380 | 287,000 |
| 2004/04/27 | 1,413 | 1,413 | 1,383 | 1,390 | 197,000 |
| 2004/04/26 | 1,377 | 1,430 | 1,366 | 1,413 | 559,000 |
| 2004/04/23 | 1,379 | 1,380 | 1,360 | 1,364 | 313,000 |
| 2004/04/22 | 1,384 | 1,390 | 1,360 | 1,369 | 235,000 |
| 2004/04/21 | 1,390 | 1,399 | 1,361 | 1,385 | 456,000 |
| 2004/04/20 | 1,350 | 1,398 | 1,342 | 1,393 | 355,000 |
| 2004/04/19 | 1,400 | 1,404 | 1,319 | 1,330 | 749,000 |
| 2004/04/16 | 1,400 | 1,439 | 1,360 | 1,413 | 875,000 |
| 2004/04/15 | 1,400 | 1,448 | 1,380 | 1,430 | 4,051,000 |
| 2004/04/14 | 1,378 | 1,390 | 1,351 | 1,351 | 573,000 |
| 2004/04/13 | 1,290 | 1,450 | 1,285 | 1,398 | 935,000 |
| 2004/04/12 | 1,279 | 1,310 | 1,260 | 1,298 | 358,000 |
| 2004/04/09 | 1,270 | 1,298 | 1,250 | 1,279 | 279,000 |
| 2004/04/08 | 1,300 | 1,309 | 1,275 | 1,299 | 678,000 |
| 2004/04/07 | 1,225 | 1,306 | 1,225 | 1,294 | 1,297,000 |
| 2004/04/06 | 1,244 | 1,244 | 1,211 | 1,226 | 273,000 |
| 2004/04/05 | 1,206 | 1,238 | 1,200 | 1,235 | 515,000 |
| 2004/04/02 | 1,180 | 1,200 | 1,167 | 1,186 | 207,000 |
| 2004/04/01 | 1,188 | 1,197 | 1,152 | 1,160 | 662,000 |
| 2004/03/31 | 1,155 | 1,189 | 1,125 | 1,187 | 655,000 |
| 2004/03/30 | 1,214 | 1,214 | 1,165 | 1,195 | 164,000 |
| 2004/03/29 | 1,220 | 1,220 | 1,207 | 1,213 | 126,000 |
| 2004/03/26 | 1,225 | 1,228 | 1,215 | 1,219 | 236,000 |
| 2004/03/25 | 1,225 | 1,225 | 1,212 | 1,218 | 140,000 |
| 2004/03/24 | 1,200 | 1,232 | 1,200 | 1,212 | 335,000 |
| 2004/03/23 | 1,205 | 1,220 | 1,190 | 1,205 | 323,000 |
| 2004/03/22 | 1,165 | 1,264 | 1,162 | 1,240 | 666,000 |
| 2004/03/19 | 1,133 | 1,170 | 1,131 | 1,165 | 267,000 |
| 2004/03/18 | 1,150 | 1,166 | 1,143 | 1,153 | 360,000 |
| 2004/03/17 | 1,117 | 1,144 | 1,117 | 1,143 | 187,000 |
| 2004/03/16 | 1,130 | 1,132 | 1,116 | 1,116 | 187,000 |
| 2004/03/15 | 1,119 | 1,131 | 1,116 | 1,123 | 169,000 |
| 2004/03/12 | 1,103 | 1,124 | 1,102 | 1,115 | 235,000 |
| 2004/03/11 | 1,106 | 1,129 | 1,106 | 1,126 | 121,000 |
| 2004/03/10 | 1,130 | 1,135 | 1,110 | 1,126 | 162,000 |
| 2004/03/09 | 1,116 | 1,145 | 1,116 | 1,130 | 306,000 |
| 2004/03/08 | 1,111 | 1,149 | 1,096 | 1,136 | 393,000 |
| 2004/03/05 | 1,110 | 1,116 | 1,080 | 1,111 | 304,000 |
| 2004/03/04 | 1,067 | 1,120 | 1,055 | 1,116 | 507,000 |
| 2004/03/03 | 1,082 | 1,086 | 1,067 | 1,067 | 124,000 |
| 2004/03/02 | 1,066 | 1,089 | 1,065 | 1,081 | 292,000 |
| 2004/03/01 | 1,060 | 1,067 | 1,050 | 1,067 | 443,000 |
| 2004/02/27 | 1,025 | 1,058 | 1,023 | 1,050 | 310,000 |
| 2004/02/26 | 1,030 | 1,034 | 1,015 | 1,021 | 160,000 |
| 2004/02/25 | 1,032 | 1,033 | 1,015 | 1,020 | 141,000 |
| 2004/02/24 | 1,046 | 1,046 | 1,030 | 1,032 | 179,000 |
| 2004/02/23 | 1,015 | 1,045 | 1,006 | 1,040 | 74,000 |
| 2004/02/20 | 1,040 | 1,040 | 1,015 | 1,025 | 131,000 |
| 2004/02/19 | 1,050 | 1,055 | 1,040 | 1,048 | 237,000 |
| 2004/02/18 | 1,050 | 1,053 | 1,037 | 1,047 | 159,000 |
| 2004/02/17 | 1,024 | 1,058 | 1,020 | 1,053 | 231,000 |
| 2004/02/16 | 1,059 | 1,059 | 1,022 | 1,024 | 133,000 |
| 2004/02/13 | 1,015 | 1,044 | 1,005 | 1,043 | 453,000 |
| 2004/02/12 | 989 | 1,012 | 978 | 1,000 | 405,000 |
| 2004/02/10 | 991 | 1,000 | 983 | 989 | 236,000 |
| 2004/02/09 | 1,036 | 1,040 | 1,000 | 1,005 | 266,000 |
| 2004/02/06 | 1,021 | 1,045 | 1,021 | 1,031 | 243,000 |
| 2004/02/05 | 990 | 1,035 | 990 | 1,018 | 261,000 |
| 2004/02/04 | 1,004 | 1,015 | 990 | 990 | 324,000 |
| 2004/02/03 | 1,035 | 1,038 | 998 | 1,004 | 373,000 |
| 2004/02/02 | 1,045 | 1,061 | 1,030 | 1,039 | 256,000 |
| 2004/01/30 | 1,070 | 1,075 | 1,060 | 1,061 | 245,000 |
| 2004/01/29 | 1,040 | 1,091 | 1,021 | 1,083 | 882,000 |
| 2004/01/28 | 994 | 1,042 | 985 | 1,040 | 478,000 |
| 2004/01/27 | 997 | 1,005 | 995 | 1,000 | 422,000 |
| 2004/01/26 | 1,003 | 1,005 | 976 | 995 | 265,000 |
| 2004/01/23 | 955 | 1,007 | 950 | 1,005 | 873,000 |
| 2004/01/22 | 957 | 958 | 945 | 948 | 270,000 |
| 2004/01/21 | 930 | 959 | 929 | 949 | 720,000 |
| 2004/01/20 | 919 | 930 | 910 | 925 | 307,000 |
| 2004/01/19 | 920 | 921 | 900 | 915 | 140,000 |
| 2004/01/16 | 910 | 915 | 896 | 912 | 213,000 |
| 2004/01/15 | 900 | 908 | 891 | 900 | 360,000 |
| 2004/01/14 | 908 | 908 | 892 | 896 | 297,000 |
| 2004/01/13 | 920 | 920 | 906 | 908 | 282,000 |
| 2004/01/09 | 931 | 936 | 917 | 922 | 989,000 |
| 2004/01/08 | 920 | 945 | 913 | 927 | 2,234,000 |
| 2004/01/07 | 883 | 883 | 870 | 883 | 1,383,000 |
| 2004/01/06 | 787 | 790 | 773 | 783 | 123,000 |
| 2004/01/05 | 775 | 782 | 775 | 782 | 54,000 |